Prices and Webb-site Total Returns

WLS HOLDINGS LIMITED (BM): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08021	2001-12-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-03	0	0.233	0.230	0.233	0.233	0.242	1,348,350	318,516	0.2362	0.233	0.230	0.233	0.233	0.242	1,348,350	0.2362	-1.69%
2026-06-02	0	0.237	0.237	0.250	0.236	0.240	262,500	62,575	0.2384	0.237	0.237	0.250	0.236	0.240	262,500	0.2384	3.04%
2026-06-01	0	0.230	0.230	0.245	0.225	0.227	380,000	85,890	0.2260	0.230	0.230	0.245	0.225	0.227	380,000	0.2260	0.00%
2026-05-29	0	0.230	0.230	0.243	0.220	0.240	75,750	17,065	0.2253	0.230	0.230	0.243	0.220	0.240	75,750	0.2253	4.55%
2026-05-28	0	0.220	0.220	0.223	0.207	0.216	310,000	65,900	0.2126	0.220	0.220	0.223	0.207	0.216	310,000	0.2126	-0.45%
2026-05-27	0	0.221	0.220	0.230	0.220	0.223	393,500	87,115	0.2214	0.221	0.220	0.230	0.220	0.223	393,500	0.2214	-5.96%
2026-05-26	0	0.235	0.229	0.235	0.223	0.235	145,000	33,430	0.2306	0.235	0.229	0.235	0.223	0.235	145,000	0.2306	-2.08%
2026-05-22	0	0.240	0.236	0.244	0.240	0.255	1,050,000	260,850	0.2484	0.240	0.236	0.244	0.240	0.255	1,050,000	0.2484	-7.69%
2026-05-21	0	0.260	0.260	0.280	0.260	0.275	160,000	42,200	0.2638	0.260	0.260	0.280	0.260	0.275	160,000	0.2638	-7.14%
2026-05-20	0	0.280	0.270	0.280	0.280	0.310	190,000	54,800	0.2884	0.280	0.270	0.280	0.280	0.310	190,000	0.2884	-12.50%
2026-05-19	0	0.320	0.305	0.320	0.320	0.320	42,250	13,441	0.3181	0.320	0.305	0.320	0.320	0.320	42,250	0.3181	0.00%
2026-05-18	0	0.320	0.310	0.320	0.290	0.320	872,000	273,090	0.3132	0.320	0.310	0.320	0.290	0.320	872,000	0.3132	10.34%
2026-05-15	0	0.290	0.290	0.295	0.290	0.295	130,000	38,000	0.2923	0.290	0.290	0.295	0.290	0.295	130,000	0.2923	1.75%
2026-05-14	0	0.285	0.280	0.290	0.285	0.285	60,000	17,100	0.2850	0.285	0.280	0.290	0.285	0.285	60,000	0.2850	3.64%
2026-05-13	0	0.275	0.270	0.290	0.275	0.280	94,000	25,990	0.2765	0.275	0.270	0.290	0.275	0.280	94,000	0.2765	-6.78%
2026-05-12	0	0.295	0.285	0.305	-	-	1,000	285	0.2850	0.295	0.285	0.305	-	-	1,000	0.2850	0.00%
2026-05-11	0	0.295	0.285	0.300	0.285	0.305	742,950	218,891	0.2946	0.295	0.285	0.300	0.285	0.305	742,950	0.2946	3.51%
2026-05-08	0	0.285	0.275	0.285	0.260	0.285	1,351,750	362,031	0.2678	0.285	0.275	0.285	0.260	0.285	1,351,750	0.2678	11.76%
2026-05-07	0	0.255	0.250	0.260	0.242	0.255	913,000	226,121	0.2477	0.255	0.250	0.260	0.242	0.255	913,000	0.2477	2.41%
2026-05-06	0	0.249	0.243	0.255	0.240	0.249	2,033,625	491,657	0.2418	0.249	0.243	0.255	0.240	0.249	2,033,625	0.2418	0.00%
2026-05-05	0	0.249	0.244	0.250	0.245	0.255	342,950	85,105	0.2482	0.249	0.244	0.250	0.245	0.255	342,950	0.2482	1.63%
2026-05-04	0	0.245	0.242	0.255	0.244	0.260	1,001,250	247,359	0.2471	0.245	0.242	0.255	0.244	0.260	1,001,250	0.2471	2.08%
2026-04-30	0	0.240	0.236	0.250	0.235	0.270	364,500	90,658	0.2487	0.240	0.236	0.250	0.235	0.270	364,500	0.2487	-0.41%
2026-04-29	0	0.241	0.235	0.241	0.219	0.248	4,132,750	979,307	0.2370	0.241	0.235	0.241	0.219	0.248	4,132,750	0.2370	6.17%
2026-04-28	0	0.227	0.222	0.227	0.215	0.230	572,850	125,729	0.2195	0.227	0.222	0.227	0.215	0.230	572,850	0.2195	4.61%
2026-04-27	0	0.217	0.217	0.219	0.215	0.235	643,000	139,953	0.2177	0.217	0.217	0.219	0.215	0.235	643,000	0.2177	-0.46%
2026-04-24	0	0.218	0.211	0.218	0.211	0.223	549,250	117,348	0.2137	0.218	0.211	0.218	0.211	0.223	549,250	0.2137	-0.46%
2026-04-23	0	0.219	0.213	0.219	0.211	0.224	384,000	82,406	0.2146	0.219	0.213	0.219	0.211	0.224	384,000	0.2146	-0.45%
2026-04-22	0	0.220	0.214	0.220	0.212	0.226	1,988,250	433,665	0.2181	0.220	0.214	0.220	0.212	0.226	1,988,250	0.2181	-3.08%
2026-04-21	0	0.227	0.211	0.227	0.205	0.230	2,065,000	445,299	0.2156	0.227	0.211	0.227	0.205	0.230	2,065,000	0.2156	-1.30%
2026-04-20	0	0.230	0.213	0.230	0.210	0.230	1,237,250	266,292	0.2152	0.230	0.213	0.230	0.210	0.230	1,237,250	0.2152	1.77%
2026-04-17	0	0.226	0.219	0.226	0.204	0.227	3,677,500	776,908	0.2113	0.226	0.219	0.226	0.204	0.227	3,677,500	0.2113	3.20%
2026-04-16	0	0.219	0.219	0.220	0.201	0.265	19,391,250	4,266,459	0.2200	0.219	0.219	0.220	0.201	0.265	19,391,250	0.2200	-45.25%
2026-04-15	0	0.010	-	0.010	0.010	0.010	2,190,000	21,900	0.0100	0.400	-	0.400	0.400	0.400	54,750	0.4000	0.00%
2026-04-14	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-04-13	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-04-10	0	0.010	-	0.010	0.010	0.010	70,000	700	0.0100	0.400	-	0.400	0.400	0.400	1,750	0.4000	0.00%
2026-04-09	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.400	-	0.400	0.400	0.400	250	0.4000	0.00%
2026-04-08	0	0.010	-	0.010	0.010	0.010	250,000	2,500	0.0100	0.400	-	0.400	0.400	0.400	6,250	0.4000	0.00%
2026-04-02	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-04-01	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-31	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.400	-	0.400	0.400	0.400	5,000	0.4000	0.00%
2026-03-30	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.400	-	0.400	0.400	0.400	25,000	0.4000	0.00%
2026-03-27	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-26	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-25	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.400	-	0.400	0.400	0.400	750	0.4000	0.00%
2026-03-24	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-23	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-20	0	0.010	-	0.010	0.010	0.010	140,000	1,400	0.0100	0.400	-	0.400	0.400	0.400	3,500	0.4000	0.00%
2026-03-19	0	0.010	-	0.010	0.010	0.010	3,690,000	5,580	0.0015	0.400	-	0.400	0.400	0.400	92,250	0.0605	0.00%
2026-03-18	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.400	-	0.400	0.400	0.400	250	0.4000	0.00%
2026-03-17	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-16	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-13	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.400	-	0.400	0.400	0.400	1,500	0.4000	0.00%
2026-03-12	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-11	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.400	-	0.400	0.400	0.400	250	0.4000	0.00%
2026-03-10	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-09	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	0.400	-	0.400	0.400	0.400	10,000	0.4000	0.00%
2026-03-06	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.400	-	0.400	0.400	0.400	250	0.4000	0.00%
2026-03-05	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-04	0	0.010	-	0.010	0.010	0.010	1,140,000	11,400	0.0100	0.400	-	0.400	0.400	0.400	28,500	0.4000	0.00%
2026-03-03	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-03-02	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-02-27	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.400	-	0.400	0.400	0.400	5,000	0.4000	0.00%
2026-02-26	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.400	-	0.400	0.400	0.400	250	0.4000	0.00%
2026-02-25	0	0.010	-	0.010	0.010	0.010	970,000	9,700	0.0100	0.400	-	0.400	0.400	0.400	24,250	0.4000	0.00%
2026-02-24	0	0.010	-	0.010	0.010	0.010	1,250,000	12,500	0.0100	0.400	-	0.400	0.400	0.400	31,250	0.4000	0.00%
2026-02-23	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	0.400	-	0.400	0.400	0.400	2,000	0.4000	0.00%
2026-02-20	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-02-16	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-02-13	0	0.010	-	0.010	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2026-02-12	0	0.010	-	0.010	0.010	0.010	620,000	6,200	0.0100	0.400	-	0.400	0.400	0.400	15,500	0.4000	0.00%
2026-02-11	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	0.400	-	0.400	0.400	0.400	12,500	0.4000	0.00%
2026-02-10	0	0.010	-	0.010	0.010	0.010	750,000	7,500	0.0100	0.400	-	0.400	0.400	0.400	18,750	0.4000	0.00%
2026-02-09	0	0.010	-	0.010	0.010	0.010	3,530,000	35,300	0.0100	0.400	-	0.400	0.400	0.400	88,250	0.4000	0.00%
2026-02-06	0	0.010	-	0.010	0.010	0.010	7,300,000	73,000	0.0100	0.400	-	0.400	0.400	0.400	182,500	0.4000	0.00%
2026-02-05	0	0.010	-	0.010	0.010	0.011	57,390,000	577,200	0.0101	0.400	-	0.400	0.400	0.440	1,434,750	0.4023	0.00%
2026-02-04	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.400	-	0.400	0.400	0.400	5,000	0.4000	0.00%
2026-02-03	0	0.010	-	0.010	0.010	0.010	16,120,000	161,200	0.0100	0.400	-	0.400	0.400	0.400	403,000	0.4000	0.00%
2026-02-02	0	0.010	-	0.010	0.010	0.012	85,080,000	852,800	0.0100	0.400	-	0.400	0.400	0.480	2,127,000	0.4009	-9.09%
2026-01-30	0	0.011	0.010	0.011	0.010	0.011	31,160,000	342,290	0.0110	0.440	0.400	0.440	0.400	0.440	779,000	0.4394	0.00%
2026-01-29	0	0.011	0.010	0.011	0.010	0.011	13,330,000	136,110	0.0102	0.440	0.400	0.440	0.400	0.440	333,250	0.4084	10.00%
2026-01-28	0	0.010	-	0.010	0.010	0.011	790,000	7,930	0.0100	0.400	-	0.400	0.400	0.440	19,750	0.4015	0.00%
2026-01-27	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.400	-	0.400	0.400	0.400	25,000	0.4000	0.00%
2026-01-26	0	0.010	0.010	0.011	0.010	0.011	5,880,000	58,830	0.0100	0.400	0.400	0.440	0.400	0.440	147,000	0.4002	0.00%
2026-01-23	0	0.010	-	0.010	0.010	0.011	10,420,000	104,500	0.0100	0.400	-	0.400	0.400	0.440	260,500	0.4012	0.00%
2026-01-22	0	0.010	-	0.010	0.010	0.011	29,980,000	300,720	0.0100	0.400	-	0.400	0.400	0.440	749,500	0.4012	0.00%
2026-01-21	0	0.010	-	0.010	0.010	0.010	14,900,000	149,000	0.0100	0.400	-	0.400	0.400	0.400	372,500	0.4000	0.00%
2026-01-20	0	0.010	-	0.010	0.010	0.011	64,490,000	655,620	0.0102	0.400	-	0.400	0.400	0.440	1,612,250	0.4066	-9.09%
2026-01-19	0	0.011	0.010	0.011	0.010	0.012	7,560,000	81,930	0.0108	0.440	0.400	0.440	0.400	0.480	189,000	0.4335	-8.33%
2026-01-16	0	0.012	0.011	0.012	0.011	0.012	5,170,000	57,550	0.0111	0.480	0.440	0.480	0.440	0.480	129,250	0.4453	0.00%
2026-01-15	0	0.012	0.011	0.012	0.010	0.012	6,230,000	68,620	0.0110	0.480	0.440	0.480	0.400	0.480	155,750	0.4406	9.09%
2026-01-14	0	0.011	0.010	0.011	0.010	0.011	8,630,000	94,410	0.0109	0.440	0.400	0.440	0.400	0.440	215,750	0.4376	0.00%
2026-01-13	0	0.011	0.010	0.011	0.010	0.011	2,880,000	29,670	0.0103	0.440	0.400	0.440	0.400	0.440	72,000	0.4121	0.00%
2026-01-12	0	0.011	0.010	0.011	0.010	0.011	4,980,000	51,440	0.0103	0.440	0.400	0.440	0.400	0.440	124,500	0.4132	0.00%
2026-01-09	0	0.011	0.010	0.011	0.010	0.011	1,270,000	13,770	0.0108	0.440	0.400	0.440	0.400	0.440	31,750	0.4337	0.00%
2026-01-08	0	0.011	0.010	0.011	0.011	0.011	310,000	3,410	0.0110	0.440	0.400	0.440	0.440	0.440	7,750	0.4400	0.00%
2026-01-07	0	0.011	0.010	0.011	0.010	0.011	1,290,000	14,070	0.0109	0.440	0.400	0.440	0.400	0.440	32,250	0.4363	0.00%
2026-01-06	0	0.011	0.010	0.011	0.010	0.012	56,080,000	609,400	0.0109	0.440	0.400	0.440	0.400	0.480	1,402,000	0.4347	0.00%
2026-01-05	0	0.011	0.010	0.011	0.010	0.011	7,080,000	75,780	0.0107	0.440	0.400	0.440	0.400	0.440	177,000	0.4281	0.00%
2026-01-02	0	0.011	0.010	0.011	0.010	0.012	85,300,000	923,040	0.0108	0.440	0.400	0.440	0.400	0.480	2,132,500	0.4328	10.00%
2025-12-31	0	0.010	-	0.010	0.010	0.010	5,390,000	53,900	0.0100	0.400	-	0.400	0.400	0.400	134,750	0.4000	0.00%
2025-12-30	0	0.010	-	0.010	0.010	0.010	3,690,000	36,900	0.0100	0.400	-	0.400	0.400	0.400	92,250	0.4000	0.00%
2025-12-29	0	0.010	-	0.010	0.010	0.012	80,620,000	820,090	0.0102	0.400	-	0.400	0.400	0.480	2,015,500	0.4069	-16.67%
2025-12-24	0	0.012	0.011	0.012	0.011	0.012	810,000	8,950	0.0110	0.480	0.440	0.480	0.440	0.480	20,250	0.4420	0.00%
2025-12-23	0	0.012	0.011	0.012	0.011	0.012	5,160,000	57,030	0.0111	0.480	0.440	0.480	0.440	0.480	129,000	0.4421	0.00%
2025-12-22	0	0.012	0.011	0.012	0.011	0.012	9,650,000	107,440	0.0111	0.480	0.440	0.480	0.440	0.480	241,250	0.4453	0.00%
2025-12-19	0	0.012	0.011	0.012	0.011	0.012	760,000	9,050	0.0119	0.480	0.440	0.480	0.440	0.480	19,000	0.4763	0.00%
2025-12-18	0	0.012	0.011	0.012	0.011	0.012	19,530,000	215,280	0.0110	0.480	0.440	0.480	0.440	0.480	488,250	0.4409	0.00%
2025-12-17	0	0.012	0.011	0.012	0.011	0.012	29,120,000	336,330	0.0115	0.480	0.440	0.480	0.440	0.480	728,000	0.4620	-7.69%
2025-12-16	0	0.013	0.012	0.013	0.012	0.013	4,220,000	51,550	0.0122	0.520	0.480	0.520	0.480	0.520	105,500	0.4886	0.00%
2025-12-15	0	0.013	0.012	0.013	0.011	0.013	7,810,000	93,570	0.0120	0.520	0.480	0.520	0.440	0.520	195,250	0.4792	8.33%
2025-12-12	0	0.012	0.011	0.012	0.012	0.013	46,390,000	565,850	0.0122	0.480	0.440	0.480	0.480	0.520	1,159,750	0.4879	-7.69%
2025-12-11	0	0.013	0.012	0.013	0.013	0.014	46,450,000	604,850	0.0130	0.520	0.480	0.520	0.520	0.560	1,161,250	0.5209	-7.14%
2025-12-10	0	0.014	0.013	0.014	0.014	0.014	4,050,001	56,700	0.0140	0.560	0.520	0.560	0.560	0.560	101,250	0.5600	0.00%
2025-12-09	0	0.014	0.013	0.015	0.013	0.015	70,820,000	976,770	0.0138	0.560	0.520	0.600	0.520	0.600	1,770,500	0.5517	7.69%
2025-12-08	0	0.013	0.012	0.013	0.012	0.013	7,970,001	96,540	0.0121	0.520	0.480	0.520	0.480	0.520	199,250	0.4845	0.00%
2025-12-05	0	0.013	0.012	0.013	0.012	0.013	10,290,000	128,670	0.0125	0.520	0.480	0.520	0.480	0.520	257,250	0.5002	0.00%
2025-12-04	0	0.013	0.012	0.013	0.013	0.015	52,660,000	695,460	0.0132	0.520	0.480	0.520	0.520	0.600	1,316,500	0.5283	-13.33%
2025-12-03	0	0.015	0.014	0.015	0.015	0.016	5,370,000	80,560	0.0150	0.600	0.560	0.600	0.600	0.640	134,250	0.6001	-6.25%
2025-12-02	0	0.016	0.014	0.016	0.015	0.016	17,710,000	267,710	0.0151	0.640	0.560	0.640	0.600	0.640	442,750	0.6047	0.00%
2025-12-01	0	0.016	0.015	0.016	0.015	0.016	4,350,000	67,270	0.0155	0.640	0.600	0.640	0.600	0.640	108,750	0.6186	0.00%
2025-11-28	0	0.016	0.015	0.016	0.015	0.016	16,700,000	259,970	0.0156	0.640	0.600	0.640	0.600	0.640	417,500	0.6227	0.00%
2025-11-27	0	0.016	0.014	0.016	0.015	0.016	19,160,000	290,470	0.0152	0.640	0.560	0.640	0.600	0.640	479,000	0.6064	0.00%
2025-11-26	0	0.016	0.015	0.016	0.015	0.016	13,730,000	208,240	0.0152	0.640	0.600	0.640	0.600	0.640	343,250	0.6067	0.00%
2025-11-25	0	0.016	0.015	0.016	0.015	0.016	820,000	13,050	0.0159	0.640	0.600	0.640	0.600	0.640	20,500	0.6366	0.00%
2025-11-24	0	0.016	0.015	0.016	0.015	0.016	6,050,000	92,890	0.0154	0.640	0.600	0.640	0.600	0.640	151,250	0.6141	0.00%
2025-11-21	0	0.016	0.015	0.016	0.015	0.016	360,000	5,510	0.0153	0.640	0.600	0.640	0.600	0.640	9,000	0.6122	0.00%
2025-11-20	0	0.016	0.015	0.016	0.015	0.016	3,390,000	52,200	0.0154	0.640	0.600	0.640	0.600	0.640	84,750	0.6159	0.00%
2025-11-19	0	0.016	0.016	0.017	0.016	0.017	3,760,000	60,700	0.0161	0.640	0.640	0.680	0.640	0.680	94,000	0.6457	0.00%
2025-11-18	0	0.016	0.016	0.017	0.015	0.017	5,100,000	81,540	0.0160	0.640	0.640	0.680	0.600	0.680	127,500	0.6395	-5.88%
2025-11-17	0	0.017	0.016	0.017	0.016	0.017	7,550,000	122,320	0.0162	0.680	0.640	0.680	0.640	0.680	188,750	0.6481	0.00%
2025-11-14	0	0.017	0.016	0.017	0.016	0.017	8,110,000	130,390	0.0161	0.680	0.640	0.680	0.640	0.680	202,750	0.6431	0.00%
2025-11-13	0	0.017	0.016	0.017	0.016	0.017	1,140,000	18,800	0.0165	0.680	0.640	0.680	0.640	0.680	28,500	0.6596	6.25%
2025-11-12	0	0.016	0.016	0.017	0.016	0.017	2,020,000	32,820	0.0162	0.640	0.640	0.680	0.640	0.680	50,500	0.6499	0.00%
2025-11-11	0	0.016	0.016	0.017	0.016	0.017	2,130,000	35,440	0.0166	0.640	0.640	0.680	0.640	0.680	53,250	0.6655	-5.88%
2025-11-10	0	0.017	0.016	0.017	0.016	0.017	18,860,000	314,960	0.0167	0.680	0.640	0.680	0.640	0.680	471,500	0.6680	0.00%
2025-11-07	0	0.017	0.016	0.017	0.016	0.018	5,700,000	95,670	0.0168	0.680	0.640	0.680	0.640	0.720	142,500	0.6714	0.00%
2025-11-06	0	0.017	0.016	0.017	0.016	0.018	43,580,000	728,700	0.0167	0.680	0.640	0.680	0.640	0.720	1,089,500	0.6688	6.25%
2025-11-05	0	0.016	0.015	0.016	0.014	0.021	330,070,000	5,580,880	0.0169	0.640	0.600	0.640	0.560	0.840	8,251,750	0.6763	6.67%
2025-11-04	0	0.015	0.014	0.015	0.014	0.016	43,210,000	613,960	0.0142	0.600	0.560	0.600	0.560	0.640	1,080,250	0.5683	0.00%
2025-11-03	0	0.015	0.015	0.016	0.015	0.016	17,260,000	262,060	0.0152	0.600	0.600	0.640	0.600	0.640	431,500	0.6073	0.00%
2025-10-31	0	0.015	0.015	0.016	0.015	0.016	9,240,000	140,200	0.0152	0.600	0.600	0.640	0.600	0.640	231,000	0.6069	0.00%
2025-10-30	0	0.015	0.014	0.015	0.014	0.018	60,540,000	957,000	0.0158	0.600	0.560	0.600	0.560	0.720	1,513,500	0.6323	-16.67%
2025-10-28	0	0.018	0.018	0.019	0.018	0.019	880,000	15,880	0.0180	0.720	0.720	0.760	0.720	0.760	22,000	0.7218	0.00%
2025-10-27	0	0.018	0.018	0.019	0.018	0.019	1,310,000	23,640	0.0180	0.720	0.720	0.760	0.720	0.760	32,750	0.7218	0.00%
2025-10-24	0	0.018	0.018	0.019	0.018	0.019	1,030,000	19,490	0.0189	0.720	0.720	0.760	0.720	0.760	25,750	0.7569	0.00%
2025-10-23	0	0.018	0.018	0.019	0.018	0.019	2,890,000	52,390	0.0181	0.720	0.720	0.760	0.720	0.760	72,250	0.7251	0.00%
2025-10-22	0	0.018	0.018	0.019	0.018	0.019	2,280,000	41,620	0.0183	0.720	0.720	0.760	0.720	0.760	57,000	0.7302	-5.26%
2025-10-21	0	0.019	0.018	0.019	0.019	0.019	500,000	9,500	0.0190	0.760	0.720	0.760	0.760	0.760	12,500	0.7600	0.00%
2025-10-20	0	0.019	0.018	0.019	0.018	0.020	6,760,000	126,280	0.0187	0.760	0.720	0.760	0.720	0.800	169,000	0.7472	0.00%
2025-10-17	0	0.019	0.018	0.019	0.019	0.020	3,160,000	60,100	0.0190	0.760	0.720	0.760	0.760	0.800	79,000	0.7608	0.00%
2025-10-16	0	0.019	0.019	0.020	0.019	0.020	270,000	5,330	0.0197	0.760	0.760	0.800	0.760	0.800	6,750	0.7896	0.00%
2025-10-15	0	0.019	0.019	0.020	0.019	0.020	60,000	1,150	0.0192	0.760	0.760	0.800	0.760	0.800	1,500	0.7667	0.00%
2025-10-14	0	0.019	0.019	0.020	0.019	0.019	1,000,000	19,000	0.0190	0.760	0.760	0.800	0.760	0.760	25,000	0.7600	-5.00%
2025-10-13	0	0.020	0.019	0.020	0.019	0.020	2,230,000	42,860	0.0192	0.800	0.760	0.800	0.760	0.800	55,750	0.7688	5.26%
2025-10-10	0	0.019	0.019	0.020	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2025-10-09	0	0.019	0.019	0.020	0.019	0.020	1,240,000	23,660	0.0191	0.760	0.760	0.800	0.760	0.800	31,000	0.7632	0.00%
2025-10-08	0	0.019	0.019	0.020	0.019	0.020	40,000	780	0.0195	0.760	0.760	0.800	0.760	0.800	1,000	0.7800	0.00%
2025-10-06	0	0.019	0.019	0.020	0.019	0.020	400,000	7,790	0.0195	0.760	0.760	0.800	0.760	0.800	10,000	0.7790	0.00%
2025-10-03	0	0.019	0.019	0.020	0.019	0.021	4,460,000	85,860	0.0193	0.760	0.760	0.800	0.760	0.840	111,500	0.7700	-9.52%
2025-10-02	0	0.021	0.020	0.021	0.020	0.022	3,390,000	69,920	0.0206	0.840	0.800	0.840	0.800	0.880	84,750	0.8250	-8.70%
2025-09-30	0	0.023	0.021	0.023	0.021	0.024	21,350,000	476,520	0.0223	0.920	0.840	0.920	0.840	0.960	533,750	0.8928	4.55%
2025-09-29	0	0.022	0.021	0.022	0.018	0.022	43,440,000	890,010	0.0205	0.880	0.840	0.880	0.720	0.880	1,086,000	0.8195	22.22%
2025-09-26	0	0.018	0.018	0.019	0.018	0.019	3,850,000	69,870	0.0181	0.720	0.720	0.760	0.720	0.760	96,250	0.7259	-5.26%
2025-09-25	0	0.019	0.018	0.019	0.019	0.019	2,170,000	41,230	0.0190	0.760	0.720	0.760	0.760	0.760	54,250	0.7600	5.56%
2025-09-24	0	0.018	0.018	0.019	0.018	0.019	4,460,000	82,700	0.0185	0.720	0.720	0.760	0.720	0.760	111,500	0.7417	0.00%
2025-09-23	0	0.018	0.018	0.019	0.018	0.019	330,000	6,120	0.0185	0.720	0.720	0.760	0.720	0.760	8,250	0.7418	-5.26%
2025-09-22	0	0.019	0.018	0.019	0.018	0.020	4,760,000	89,490	0.0188	0.760	0.720	0.760	0.720	0.800	119,000	0.7520	-5.00%
2025-09-19	0	0.020	0.019	0.020	0.019	0.020	1,220,000	23,250	0.0191	0.800	0.760	0.800	0.760	0.800	30,500	0.7623	5.26%
2025-09-18	0	0.019	0.019	0.020	0.019	0.020	5,417,500	105,552	0.0195	0.760	0.760	0.800	0.760	0.800	135,437	0.7793	5.56%
2025-09-17	0	0.018	0.018	0.019	0.018	0.019	43,860,000	805,890	0.0184	0.720	0.720	0.760	0.720	0.760	1,096,500	0.7350	0.00%
2025-09-16	0	0.018	0.018	0.019	0.018	0.019	11,500,000	216,760	0.0188	0.720	0.720	0.760	0.720	0.760	287,500	0.7539	-5.26%
2025-09-15	0	0.019	0.018	0.019	0.018	0.019	15,590,000	281,730	0.0181	0.760	0.720	0.760	0.720	0.760	389,750	0.7228	0.00%
2025-09-12	0	0.019	0.018	0.019	-	-	620,000	11,780	0.0190	0.760	0.720	0.760	-	-	15,500	0.7600	0.00%
2025-09-11	0	0.019	0.018	0.019	0.018	0.019	400,000	7,520	0.0188	0.760	0.720	0.760	0.720	0.760	10,000	0.7520	0.00%
2025-09-10	0	0.019	0.018	0.019	0.018	0.019	6,400,000	115,760	0.0181	0.760	0.720	0.760	0.720	0.760	160,000	0.7235	0.00%
2025-09-09	0	0.019	0.018	0.019	0.018	0.019	4,060,000	73,090	0.0180	0.760	0.720	0.760	0.720	0.760	101,500	0.7201	0.00%
2025-09-08	0	0.019	0.018	0.019	0.018	0.019	2,530,000	47,210	0.0187	0.760	0.720	0.760	0.720	0.760	63,250	0.7464	5.56%
2025-09-05	0	0.018	0.018	0.019	0.017	0.018	2,080,000	36,440	0.0175	0.720	0.720	0.760	0.680	0.720	52,000	0.7008	0.00%
2025-09-04	0	0.018	0.018	0.019	0.018	0.018	6,540,064	117,720	0.0180	0.720	0.720	0.760	0.720	0.720	163,502	0.7200	0.00%
2025-09-03	0	0.018	0.017	0.018	0.017	0.019	3,800,000	67,510	0.0178	0.720	0.680	0.720	0.680	0.760	95,000	0.7106	0.00%
2025-09-02	0	0.018	0.017	0.018	0.017	0.018	4,210,000	75,580	0.0180	0.720	0.680	0.720	0.680	0.720	105,250	0.7181	0.00%
2025-09-01	0	0.018	0.018	0.019	0.018	0.019	5,420,000	100,420	0.0185	0.720	0.720	0.760	0.720	0.760	135,500	0.7411	-5.26%
2025-08-29	0	0.019	0.018	0.020	0.019	0.020	2,610,000	49,620	0.0190	0.760	0.720	0.800	0.760	0.800	65,250	0.7605	0.00%
2025-08-28	0	0.019	0.019	0.020	0.019	0.021	7,720,000	152,230	0.0197	0.760	0.760	0.800	0.760	0.840	193,000	0.7888	-9.52%
2025-08-27	0	0.021	0.021	0.022	0.021	0.022	2,370,000	49,780	0.0210	0.840	0.840	0.880	0.840	0.880	59,250	0.8402	-4.55%
2025-08-26	0	0.022	0.021	0.022	0.021	0.022	2,020,000	42,950	0.0213	0.880	0.840	0.880	0.840	0.880	50,500	0.8505	-4.35%
2025-08-25	0	0.023	0.022	0.023	0.022	0.023	1,340,000	29,490	0.0220	0.920	0.880	0.920	0.880	0.920	33,500	0.8803	0.00%
2025-08-22	0	0.023	0.022	0.023	0.022	0.024	8,140,000	185,580	0.0228	0.920	0.880	0.920	0.880	0.960	203,500	0.9119	4.55%
2025-08-21	0	0.022	0.021	0.022	0.020	0.022	6,880,000	143,620	0.0209	0.880	0.840	0.880	0.800	0.880	172,000	0.8350	4.76%
2025-08-20	0	0.021	0.020	0.021	0.020	0.021	1,170,000	24,370	0.0208	0.840	0.800	0.840	0.800	0.840	29,250	0.8332	0.00%
2025-08-19	0	0.021	0.021	0.022	0.021	0.022	620,000	13,320	0.0215	0.840	0.840	0.880	0.840	0.880	15,500	0.8594	-8.70%
2025-08-18	0	0.023	0.021	0.023	0.022	0.023	740,000	16,610	0.0224	0.920	0.840	0.920	0.880	0.920	18,500	0.8978	0.00%
2025-08-15	0	0.023	0.022	0.023	0.021	0.024	21,110,000	473,110	0.0224	0.920	0.880	0.920	0.840	0.960	527,750	0.8965	4.55%
2025-08-14	0	0.022	0.022	0.023	0.019	0.023	104,010,000	2,135,850	0.0205	0.880	0.880	0.920	0.760	0.920	2,600,250	0.8214	10.00%
2025-08-13	0	0.020	0.020	0.021	0.020	0.021	34,910,000	700,450	0.0201	0.800	0.800	0.840	0.800	0.840	872,750	0.8026	-4.76%
2025-08-12	0	0.021	0.019	0.021	0.019	0.021	4,420,000	89,010	0.0201	0.840	0.760	0.840	0.760	0.840	110,500	0.8055	-4.55%
2025-08-11	0	0.022	0.021	0.022	0.020	0.022	17,710,000	361,310	0.0204	0.880	0.840	0.880	0.800	0.880	442,750	0.8161	4.76%
2025-08-08	0	0.021	0.020	0.021	0.020	0.021	1,200,000	24,940	0.0208	0.840	0.800	0.840	0.800	0.840	30,000	0.8313	0.00%
2025-08-07	0	0.021	0.020	0.021	0.020	0.022	7,460,000	152,250	0.0204	0.840	0.800	0.840	0.800	0.880	186,500	0.8164	5.00%
2025-08-06	0	0.020	0.019	0.020	0.019	0.020	4,420,000	86,100	0.0195	0.800	0.760	0.800	0.760	0.800	110,500	0.7792	0.00%
2025-08-05	0	0.020	0.019	0.020	0.016	0.020	183,550,000	3,262,000	0.0178	0.800	0.760	0.800	0.640	0.800	4,588,750	0.7109	11.11%
2025-08-04	0	0.018	0.017	0.018	0.017	0.018	430,000	7,370	0.0171	0.720	0.680	0.720	0.680	0.720	10,750	0.6856	0.00%
2025-08-01	0	0.018	0.017	0.018	0.017	0.018	2,600,000	44,340	0.0171	0.720	0.680	0.720	0.680	0.720	65,000	0.6822	5.88%
2025-07-31	0	0.017	0.016	0.017	0.017	0.018	2,890,000	49,710	0.0172	0.680	0.640	0.680	0.680	0.720	72,250	0.6880	-5.56%
2025-07-30	0	0.018	0.017	0.018	0.017	0.018	3,230,000	54,990	0.0170	0.720	0.680	0.720	0.680	0.720	80,750	0.6810	0.00%
2025-07-29	0	0.018	0.017	0.018	0.017	0.018	9,230,000	160,930	0.0174	0.720	0.680	0.720	0.680	0.720	230,750	0.6974	0.00%
2025-07-28	0	0.018	0.017	0.018	0.017	0.018	4,870,000	85,660	0.0176	0.720	0.680	0.720	0.680	0.720	121,750	0.7036	0.00%
2025-07-25	0	0.018	0.017	0.018	0.017	0.018	4,810,000	81,870	0.0170	0.720	0.680	0.720	0.680	0.720	120,250	0.6808	0.00%
2025-07-24	0	0.018	0.017	0.018	0.017	0.019	10,250,000	179,810	0.0175	0.720	0.680	0.720	0.680	0.760	256,250	0.7017	-5.26%
2025-07-23	0	0.019	0.018	0.019	0.018	0.019	15,080,000	274,470	0.0182	0.760	0.720	0.760	0.720	0.760	377,000	0.7280	0.00%
2025-07-22	0	0.019	0.018	0.019	0.018	0.019	9,980,000	182,040	0.0182	0.760	0.720	0.760	0.720	0.760	249,500	0.7296	0.00%
2025-07-21	0	0.019	0.019	0.020	0.018	0.022	44,280,000	913,290	0.0206	0.760	0.760	0.800	0.720	0.880	1,107,000	0.8250	0.00%
2025-07-18	0	0.019	0.019	0.020	0.018	0.019	5,700,000	107,300	0.0188	0.760	0.760	0.800	0.720	0.760	142,500	0.7530	0.00%
2025-07-17	0	0.019	0.018	0.019	0.018	0.019	310,000	5,700	0.0184	0.760	0.720	0.760	0.720	0.760	7,750	0.7355	0.00%
2025-07-16	0	0.019	0.018	0.019	0.018	0.019	1,400,000	25,600	0.0183	0.760	0.720	0.760	0.720	0.760	35,000	0.7314	0.00%
2025-07-15	0	0.019	0.018	0.019	0.017	0.019	15,140,000	273,010	0.0180	0.760	0.720	0.760	0.680	0.760	378,500	0.7213	-5.00%
2025-07-14	0	0.020	0.019	0.020	0.018	0.020	860,000	16,100	0.0187	0.800	0.760	0.800	0.720	0.800	21,500	0.7488	0.00%
2025-07-11	0	0.020	0.018	0.020	0.020	0.020	10,000	200	0.0200	0.800	0.720	0.800	0.800	0.800	250	0.8000	0.00%
2025-07-10	0	0.020	0.019	0.020	0.019	0.020	460,000	8,790	0.0191	0.800	0.760	0.800	0.760	0.800	11,500	0.7643	0.00%
2025-07-09	0	0.020	0.019	0.020	0.018	0.020	19,540,000	357,580	0.0183	0.800	0.760	0.800	0.720	0.800	488,500	0.7320	5.26%
2025-07-08	0	0.019	0.018	0.019	0.019	0.019	1,310,000	24,890	0.0190	0.760	0.720	0.760	0.760	0.760	32,750	0.7600	0.00%
2025-07-07	0	0.019	0.018	0.019	0.018	0.020	10,650,000	195,760	0.0184	0.760	0.720	0.760	0.720	0.800	266,250	0.7352	-5.00%
2025-07-04	0	0.020	0.019	0.020	0.019	0.021	2,590,000	49,590	0.0191	0.800	0.760	0.800	0.760	0.840	64,750	0.7659	-4.76%
2025-07-03	0	0.021	0.020	0.021	0.020	0.021	390,000	7,900	0.0203	0.840	0.800	0.840	0.800	0.840	9,750	0.8103	0.00%
2025-07-02	0	0.021	0.020	0.021	0.020	0.023	25,260,000	523,570	0.0207	0.840	0.800	0.840	0.800	0.920	631,500	0.8291	-8.70%
2025-06-30	0	0.023	0.022	0.023	0.019	0.024	23,170,000	494,990	0.0214	0.920	0.880	0.920	0.760	0.960	579,250	0.8545	21.05%
2025-06-27	0	0.019	0.018	0.019	0.018	0.019	4,070,000	74,230	0.0182	0.760	0.720	0.760	0.720	0.760	101,750	0.7295	-5.00%
2025-06-26	0	0.020	0.019	0.020	0.019	0.020	2,720,000	51,880	0.0191	0.800	0.760	0.800	0.760	0.800	68,000	0.7629	5.26%
2025-06-25	0	0.019	0.018	0.019	0.019	0.019	100,000	1,900	0.0190	0.760	0.720	0.760	0.760	0.760	2,500	0.7600	5.56%
2025-06-24	0	0.018	0.018	0.019	0.017	0.019	1,380,000	24,840	0.0180	0.720	0.720	0.760	0.680	0.760	34,500	0.7200	-5.26%
2025-06-23	0	0.019	0.017	0.019	0.017	0.019	5,990,000	104,670	0.0175	0.760	0.680	0.760	0.680	0.760	149,750	0.6990	5.56%
2025-06-20	0	0.018	0.018	0.019	0.018	0.018	1,170,000	21,060	0.0180	0.720	0.720	0.760	0.720	0.720	29,250	0.7200	-5.26%
2025-06-19	0	0.019	0.018	0.019	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2025-06-18	0	0.019	0.018	0.019	0.018	0.019	120,000	2,220	0.0185	0.760	0.720	0.760	0.720	0.760	3,000	0.7400	0.00%
2025-06-17	0	0.019	0.018	0.019	0.018	0.019	1,660,000	30,560	0.0184	0.760	0.720	0.760	0.720	0.760	41,500	0.7364	0.00%
2025-06-16	0	0.019	0.018	0.019	0.018	0.019	492,000	8,974	0.0182	0.760	0.720	0.760	0.720	0.760	12,300	0.7296	0.00%
2025-06-13	0	0.019	0.018	0.019	0.017	0.019	5,530,000	99,810	0.0180	0.760	0.720	0.760	0.680	0.760	138,250	0.7220	0.00%
2025-06-12	0	0.019	0.018	0.019	0.018	0.019	4,210,000	76,990	0.0183	0.760	0.720	0.760	0.720	0.760	105,250	0.7315	0.00%
2025-06-11	0	0.019	0.018	0.019	0.017	0.019	4,890,000	86,680	0.0177	0.760	0.720	0.760	0.680	0.760	122,250	0.7090	11.76%
2025-06-10	0	0.017	0.017	0.018	0.017	0.018	6,990,000	121,050	0.0173	0.680	0.680	0.720	0.680	0.720	174,750	0.6927	-5.56%
2025-06-09	0	0.018	0.017	0.019	0.018	0.018	1,000,000	18,000	0.0180	0.720	0.680	0.760	0.720	0.720	25,000	0.7200	0.00%
2025-06-06	0	0.018	0.018	0.019	0.018	0.019	1,940,000	34,950	0.0180	0.720	0.720	0.760	0.720	0.760	48,500	0.7206	0.00%
2025-06-05	0	0.018	0.018	0.019	0.018	0.019	890,000	16,050	0.0180	0.720	0.720	0.760	0.720	0.760	22,250	0.7213	-5.26%
2025-06-04	0	0.019	0.018	0.020	0.018	0.019	5,080,000	96,150	0.0189	0.760	0.720	0.800	0.720	0.760	127,000	0.7571	0.00%
2025-06-03	0	0.019	0.018	0.019	0.017	0.019	3,880,000	69,870	0.0180	0.760	0.720	0.760	0.680	0.760	97,000	0.7203	0.00%
2025-06-02	0	0.019	0.018	0.019	0.017	0.019	9,000,000	162,270	0.0180	0.760	0.720	0.760	0.680	0.760	225,000	0.7212	0.00%
2025-05-30	0	0.019	0.018	0.019	0.018	0.020	6,280,000	120,270	0.0192	0.760	0.720	0.760	0.720	0.800	157,000	0.7661	0.00%
2025-05-29	0	0.019	0.019	0.020	0.019	0.021	16,730,000	323,250	0.0193	0.760	0.760	0.800	0.760	0.840	418,250	0.7729	-5.00%
2025-05-28	0	0.020	0.020	0.021	0.019	0.023	106,650,000	2,299,090	0.0216	0.800	0.800	0.840	0.760	0.920	2,666,250	0.8623	0.00%
2025-05-27	0	0.020	0.019	0.020	0.019	0.020	1,410,000	27,120	0.0192	0.800	0.760	0.800	0.760	0.800	35,250	0.7694	0.00%
2025-05-26	0	0.020	0.019	0.020	0.020	0.020	300,000	6,000	0.0200	0.800	0.760	0.800	0.800	0.800	7,500	0.8000	0.00%
2025-05-23	0	0.020	0.019	0.020	0.020	0.020	320,000	6,400	0.0200	0.800	0.760	0.800	0.800	0.800	8,000	0.8000	0.00%
2025-05-22	0	0.020	0.019	0.020	0.020	0.020	30,000	600	0.0200	0.800	0.760	0.800	0.800	0.800	750	0.8000	0.00%
2025-05-21	0	0.020	0.018	0.020	0.019	0.020	14,450,000	282,190	0.0195	0.800	0.720	0.800	0.760	0.800	361,250	0.7811	-4.76%
2025-05-20	0	0.021	0.021	0.022	0.020	0.022	22,330,000	464,080	0.0208	0.840	0.840	0.880	0.800	0.880	558,250	0.8313	-8.70%
2025-05-19	0	0.023	0.022	0.023	0.022	0.024	7,980,000	178,840	0.0224	0.920	0.880	0.920	0.880	0.960	199,500	0.8964	-4.17%
2025-05-16	0	0.024	0.023	0.025	-	-	0	0	-	0.960	0.920	1.000	-	-	0	-	0.00%
2025-05-15	0	0.024	0.023	0.024	0.024	0.024	170,000	4,090	0.0241	0.960	0.920	0.960	0.960	0.960	4,250	0.9624	0.00%
2025-05-14	0	0.024	0.023	0.024	0.024	0.025	1,250,000	30,100	0.0241	0.960	0.920	0.960	0.960	1.000	31,250	0.9632	0.00%
2025-05-13	0	0.024	0.023	0.024	0.022	0.024	1,110,000	25,820	0.0233	0.960	0.920	0.960	0.880	0.960	27,750	0.9305	0.00%
2025-05-12	0	0.024	0.023	0.024	0.023	0.024	1,570,000	37,430	0.0238	0.960	0.920	0.960	0.920	0.960	39,250	0.9536	0.00%
2025-05-09	0	0.024	0.023	0.024	0.022	0.024	24,040,000	554,440	0.0231	0.960	0.920	0.960	0.880	0.960	601,000	0.9225	-4.00%
2025-05-08	0	0.025	0.024	0.025	0.024	0.025	60,000	1,460	0.0243	1.000	0.960	1.000	0.960	1.000	1,500	0.9733	0.00%
2025-05-07	0	0.025	0.024	0.025	0.024	0.025	3,310,000	79,630	0.0241	1.000	0.960	1.000	0.960	1.000	82,750	0.9623	0.00%
2025-05-06	0	0.025	0.024	0.025	0.024	0.026	3,420,000	85,400	0.0250	1.000	0.960	1.000	0.960	1.040	85,500	0.9988	4.17%
2025-05-02	0	0.024	0.024	0.025	0.023	0.025	8,551,000	202,773	0.0237	0.960	0.960	1.000	0.920	1.000	213,775	0.9485	4.35%
2025-04-30	0	0.023	0.023	0.024	0.023	0.025	3,210,000	75,940	0.0237	0.920	0.920	0.960	0.920	1.000	80,250	0.9463	-8.00%
2025-04-29	0	0.025	0.024	0.025	0.023	0.025	1,170,000	27,110	0.0232	1.000	0.960	1.000	0.920	1.000	29,250	0.9268	0.00%
2025-04-28	0	0.025	0.024	0.025	0.023	0.025	3,100,000	74,780	0.0241	1.000	0.960	1.000	0.920	1.000	77,500	0.9649	0.00%
2025-04-25	0	0.025	0.024	0.025	0.023	0.025	13,870,000	323,500	0.0233	1.000	0.960	1.000	0.920	1.000	346,750	0.9329	4.17%
2025-04-24	0	0.024	0.024	0.025	0.024	0.026	11,960,000	287,610	0.0240	0.960	0.960	1.000	0.960	1.040	299,000	0.9619	-7.69%
2025-04-23	0	0.026	0.025	0.026	0.024	0.026	7,790,000	191,440	0.0246	1.040	1.000	1.040	0.960	1.040	194,750	0.9830	0.00%
2025-04-22	0	0.026	0.024	0.026	0.024	0.026	1,570,000	39,430	0.0251	1.040	0.960	1.040	0.960	1.040	39,250	1.0046	0.00%
2025-04-17	0	0.026	0.025	0.026	0.024	0.027	1,590,000	39,190	0.0246	1.040	1.000	1.040	0.960	1.080	39,750	0.9859	0.00%
2025-04-16	0	0.026	0.025	0.026	0.025	0.027	1,050,000	26,330	0.0251	1.040	1.000	1.040	1.000	1.080	26,250	1.0030	-3.70%
2025-04-15	0	0.027	0.025	0.027	0.025	0.027	600,000	15,810	0.0264	1.080	1.000	1.080	1.000	1.080	15,000	1.0540	0.00%
2025-04-14	0	0.027	0.026	0.027	0.024	0.029	16,680,000	426,150	0.0255	1.080	1.040	1.080	0.960	1.160	417,000	1.0219	-6.90%
2025-04-11	0	0.029	0.028	0.029	0.029	0.029	60,000	1,740	0.0290	1.160	1.120	1.160	1.160	1.160	1,500	1.1600	0.00%
2025-04-10	0	0.029	0.028	0.029	0.027	0.030	1,910,000	53,440	0.0280	1.160	1.120	1.160	1.080	1.200	47,750	1.1192	-3.33%
2025-04-09	0	0.030	0.029	0.030	0.028	0.030	590,000	16,870	0.0286	1.200	1.160	1.200	1.120	1.200	14,750	1.1437	7.14%
2025-04-08	0	0.028	0.027	0.028	0.027	0.030	940,000	25,960	0.0276	1.120	1.080	1.120	1.080	1.200	23,500	1.1047	0.00%
2025-04-07	0	0.028	0.027	0.028	0.026	0.030	2,730,000	74,370	0.0272	1.120	1.080	1.120	1.040	1.200	68,250	1.0897	-6.67%
2025-04-03	0	0.030	0.029	0.030	0.027	0.030	2,290,000	63,230	0.0276	1.200	1.160	1.200	1.080	1.200	57,250	1.1045	0.00%
2025-04-02	0	0.030	0.029	0.030	0.028	0.030	3,100,000	90,640	0.0292	1.200	1.160	1.200	1.120	1.200	77,500	1.1695	0.00%
2025-04-01	0	0.030	0.029	0.030	0.029	0.037	37,820,000	1,160,100	0.0307	1.200	1.160	1.200	1.160	1.480	945,500	1.2270	-23.08%
2025-03-31	0	0.039	0.038	0.039	0.029	0.039	40,820,000	1,380,180	0.0338	1.560	1.520	1.560	1.160	1.560	1,020,500	1.3525	25.81%
2025-03-28	0	0.031	0.030	0.031	0.025	0.031	18,460,000	495,860	0.0269	1.240	1.200	1.240	1.000	1.240	461,500	1.0745	24.00%
2025-03-27	0	0.025	0.024	0.025	0.024	0.026	8,590,000	214,610	0.0250	1.000	0.960	1.000	0.960	1.040	214,750	0.9993	0.00%
2025-03-26	0	0.025	0.024	0.025	0.025	0.026	2,080,000	52,050	0.0250	1.000	0.960	1.000	1.000	1.040	52,000	1.0010	0.00%
2025-03-25	0	0.025	0.024	0.025	0.025	0.027	1,060,000	26,680	0.0252	1.000	0.960	1.000	1.000	1.080	26,500	1.0068	-3.85%
2025-03-24	0	0.026	0.025	0.026	0.025	0.027	430,000	10,950	0.0255	1.040	1.000	1.040	1.000	1.080	10,750	1.0186	0.00%
2025-03-21	0	0.026	0.025	0.026	0.026	0.027	260,000	6,810	0.0262	1.040	1.000	1.040	1.040	1.080	6,500	1.0477	-3.70%
2025-03-20	0	0.027	0.026	0.027	0.025	0.028	19,120,000	485,470	0.0254	1.080	1.040	1.080	1.000	1.120	478,000	1.0156	0.00%
2025-03-19	0	0.027	0.026	0.027	0.026	0.028	1,770,800	47,618	0.0269	1.080	1.040	1.080	1.040	1.120	44,270	1.0756	-3.57%
2025-03-18	0	0.028	0.027	0.028	0.027	0.028	2,210,000	59,840	0.0271	1.120	1.080	1.120	1.080	1.120	55,250	1.0831	3.70%
2025-03-17	0	0.027	0.027	0.028	0.026	0.028	2,980,000	83,130	0.0279	1.080	1.080	1.120	1.040	1.120	74,500	1.1158	-3.57%
2025-03-14	0	0.028	0.027	0.028	0.027	0.028	680,000	18,640	0.0274	1.120	1.080	1.120	1.080	1.120	17,000	1.0965	0.00%
2025-03-13	0	0.028	0.027	0.028	0.027	0.028	2,050,000	55,490	0.0271	1.120	1.080	1.120	1.080	1.120	51,250	1.0827	0.00%
2025-03-12	0	0.028	0.027	0.028	0.027	0.028	1,160,000	31,370	0.0270	1.120	1.080	1.120	1.080	1.120	29,000	1.0817	0.00%
2025-03-11	0	0.028	0.027	0.028	0.027	0.029	980,000	26,530	0.0271	1.120	1.080	1.120	1.080	1.160	24,500	1.0829	-3.45%
2025-03-10	0	0.029	0.028	0.029	0.026	0.029	1,740,000	47,360	0.0272	1.160	1.120	1.160	1.040	1.160	43,500	1.0887	0.00%
2025-03-07	0	0.029	0.028	0.029	0.028	0.029	860,000	24,120	0.0280	1.160	1.120	1.160	1.120	1.160	21,500	1.1219	0.00%
2025-03-06	0	0.029	0.028	0.029	0.029	0.029	42,100	1,208	0.0287	1.160	1.120	1.160	1.160	1.160	1,052	1.1477	0.00%
2025-03-05	0	0.029	0.028	0.029	0.029	0.029	70,000	2,030	0.0290	1.160	1.120	1.160	1.160	1.160	1,750	1.1600	0.00%
2025-03-04	0	0.029	0.028	0.029	0.028	0.029	280,000	8,040	0.0287	1.160	1.120	1.160	1.120	1.160	7,000	1.1486	0.00%
2025-03-03	0	0.029	0.028	0.029	0.026	0.030	16,890,000	462,720	0.0274	1.160	1.120	1.160	1.040	1.200	422,250	1.0958	-3.33%
2025-02-28	0	0.030	0.029	0.030	0.029	0.030	110,000	3,242	0.0295	1.200	1.160	1.200	1.160	1.200	2,750	1.1789	0.00%
2025-02-27	0	0.030	0.029	0.030	0.029	0.030	510,000	14,850	0.0291	1.200	1.160	1.200	1.160	1.200	12,750	1.1647	3.45%
2025-02-26	0	0.029	0.028	0.029	0.028	0.029	250,000	7,130	0.0285	1.160	1.120	1.160	1.120	1.160	6,250	1.1408	0.00%
2025-02-25	0	0.029	0.028	0.029	0.028	0.030	960,000	27,620	0.0288	1.160	1.120	1.160	1.120	1.200	24,000	1.1508	-3.33%
2025-02-24	0	0.030	0.029	0.030	0.029	0.030	5,430,000	157,570	0.0290	1.200	1.160	1.200	1.160	1.200	135,750	1.1607	3.45%
2025-02-21	0	0.029	0.028	0.029	0.026	0.030	4,210,000	116,890	0.0278	1.160	1.120	1.160	1.040	1.200	105,250	1.1106	-3.33%
2025-02-20	0	0.030	0.029	0.030	0.028	0.030	510,000	14,830	0.0291	1.200	1.160	1.200	1.120	1.200	12,750	1.1631	0.00%
2025-02-19	0	0.030	0.029	0.030	0.029	0.030	280,000	8,290	0.0296	1.200	1.160	1.200	1.160	1.200	7,000	1.1843	0.00%
2025-02-18	0	0.030	0.029	0.030	0.029	0.031	790,000	23,290	0.0295	1.200	1.160	1.200	1.160	1.240	19,750	1.1792	3.45%
2025-02-17	0	0.029	0.029	0.030	0.029	0.033	4,400,000	135,320	0.0308	1.160	1.160	1.200	1.160	1.320	110,000	1.2302	-12.12%
2025-02-14	0	0.033	0.032	0.033	0.031	0.033	2,140,000	68,680	0.0321	1.320	1.280	1.320	1.240	1.320	53,500	1.2837	0.00%
2025-02-13	0	0.033	0.032	0.033	0.028	0.033	11,320,000	346,300	0.0306	1.320	1.280	1.320	1.120	1.320	283,000	1.2237	3.12%
2025-02-12	0	0.032	0.032	0.033	0.028	0.033	11,900,000	362,780	0.0305	1.280	1.280	1.320	1.120	1.320	297,500	1.2194	6.67%
2025-02-11	0	0.030	0.029	0.030	0.027	0.030	6,650,000	189,200	0.0285	1.200	1.160	1.200	1.080	1.200	166,250	1.1380	7.14%
2025-02-10	0	0.028	0.027	0.028	0.026	0.028	2,180,000	58,100	0.0267	1.120	1.080	1.120	1.040	1.120	54,500	1.0661	3.70%
2025-02-07	0	0.027	0.026	0.027	0.026	0.028	2,760,000	72,560	0.0263	1.080	1.040	1.080	1.040	1.120	69,000	1.0516	0.00%
2025-02-06	0	0.027	0.026	0.028	0.027	0.028	1,500,000	41,520	0.0277	1.080	1.040	1.120	1.080	1.120	37,500	1.1072	-3.57%
2025-02-05	0	0.028	0.027	0.028	0.027	0.028	290,000	8,110	0.0280	1.120	1.080	1.120	1.080	1.120	7,250	1.1186	0.00%
2025-02-04	0	0.028	0.027	0.028	0.026	0.028	380,000	10,350	0.0272	1.120	1.080	1.120	1.040	1.120	9,500	1.0895	0.00%
2025-02-03	0	0.028	0.026	0.028	0.027	0.029	2,740,000	74,850	0.0273	1.120	1.040	1.120	1.080	1.160	68,500	1.0927	-3.45%
2025-01-28	0	0.029	0.028	0.029	0.027	0.029	6,050,000	169,400	0.0280	1.160	1.120	1.160	1.080	1.160	151,250	1.1200	3.57%
2025-01-27	0	0.028	0.027	0.028	0.028	0.028	40,000	1,120	0.0280	1.120	1.080	1.120	1.120	1.120	1,000	1.1200	0.00%
2025-01-24	0	0.028	0.027	0.028	0.028	0.028	20,000	560	0.0280	1.120	1.080	1.120	1.120	1.120	500	1.1200	0.00%
2025-01-23	0	0.028	0.027	0.028	0.026	0.028	1,860,000	50,350	0.0271	1.120	1.080	1.120	1.040	1.120	46,500	1.0828	0.00%
2025-01-22	0	0.028	0.027	0.028	0.026	0.029	1,890,000	51,720	0.0274	1.120	1.080	1.120	1.040	1.160	47,250	1.0946	0.00%
2025-01-21	0	0.028	0.027	0.028	0.027	0.029	240,000	6,670	0.0278	1.120	1.080	1.120	1.080	1.160	6,000	1.1117	-3.45%
2025-01-20	0	0.029	0.028	0.029	0.027	0.029	1,250,000	35,040	0.0280	1.160	1.120	1.160	1.080	1.160	31,250	1.1213	0.00%
2025-01-17	0	0.029	0.027	0.029	0.027	0.029	2,810,000	78,870	0.0281	1.160	1.080	1.160	1.080	1.160	70,250	1.1227	3.57%
2025-01-16	0	0.028	0.027	0.028	0.026	0.028	3,700,000	99,700	0.0269	1.120	1.080	1.120	1.040	1.120	92,500	1.0778	3.70%
2025-01-15	0	0.027	0.025	0.027	0.025	0.031	12,170,000	315,660	0.0259	1.080	1.000	1.080	1.000	1.240	304,250	1.0375	-12.90%
2025-01-14	0	0.031	0.029	0.031	0.028	0.031	1,440,000	42,660	0.0296	1.240	1.160	1.240	1.120	1.240	36,000	1.1850	10.71%
2025-01-13	0	0.028	0.027	0.028	0.025	0.030	5,850,000	151,140	0.0258	1.120	1.080	1.120	1.000	1.200	146,250	1.0334	-3.45%
2025-01-10	0	0.029	0.028	0.029	0.028	0.030	820,000	23,570	0.0287	1.160	1.120	1.160	1.120	1.200	20,500	1.1498	0.00%
2025-01-09	0	0.029	0.028	0.029	0.027	0.029	270,000	7,520	0.0279	1.160	1.120	1.160	1.080	1.160	6,750	1.1141	0.00%
2025-01-08	0	0.029	0.028	0.029	0.027	0.029	2,640,000	73,430	0.0278	1.160	1.120	1.160	1.080	1.160	66,000	1.1126	3.57%
2025-01-07	0	0.028	0.027	0.028	0.028	0.029	210,000	5,910	0.0281	1.120	1.080	1.120	1.120	1.160	5,250	1.1257	0.00%
2025-01-06	0	0.028	0.026	0.028	0.025	0.031	13,670,000	355,860	0.0260	1.120	1.040	1.120	1.000	1.240	341,750	1.0413	-6.67%
2025-01-03	0	0.030	0.029	0.030	0.028	0.031	2,100,000	60,710	0.0289	1.200	1.160	1.200	1.120	1.240	52,500	1.1564	-3.23%
2025-01-02	0	0.031	0.030	0.031	0.029	0.039	4,920,000	152,420	0.0310	1.240	1.200	1.240	1.160	1.560	123,000	1.2392	-11.43%
2024-12-31	0	0.035	0.036	0.040	0.027	0.040	11,130,000	346,450	0.0311	1.400	1.440	1.600	1.080	1.600	278,250	1.2451	16.67%
2024-12-30	0	0.030	0.029	0.030	0.027	0.030	6,690,000	188,800	0.0282	1.200	1.160	1.200	1.080	1.200	167,250	1.1288	7.14%
2024-12-27	0	0.028	0.027	0.028	0.027	0.029	460,000	13,010	0.0283	1.120	1.080	1.120	1.080	1.160	11,500	1.1313	-3.45%
2024-12-24	0	0.029	0.027	0.029	0.028	0.030	30,000	870	0.0290	1.160	1.080	1.160	1.120	1.200	750	1.1600	0.00%
2024-12-23	0	0.029	0.028	0.029	0.026	0.029	1,480,000	40,920	0.0276	1.160	1.120	1.160	1.040	1.160	37,000	1.1059	7.41%
2024-12-20	0	0.027	0.026	0.027	0.027	0.028	40,000	1,090	0.0273	1.080	1.040	1.080	1.080	1.120	1,000	1.0900	-3.57%
2024-12-19	0	0.028	0.027	0.028	0.027	0.029	710,000	19,790	0.0279	1.120	1.080	1.120	1.080	1.160	17,750	1.1149	0.00%
2024-12-18	0	0.028	0.027	0.028	0.027	0.029	12,580,000	339,800	0.0270	1.120	1.080	1.120	1.080	1.160	314,500	1.0804	0.00%
2024-12-17	0	0.028	0.027	0.028	0.028	0.030	4,760,000	133,330	0.0280	1.120	1.080	1.120	1.120	1.200	119,000	1.1204	0.00%
2024-12-16	0	0.028	0.027	0.028	0.027	0.030	220,000	6,130	0.0279	1.120	1.080	1.120	1.080	1.200	5,500	1.1145	-6.67%
2024-12-13	0	0.030	0.029	0.030	0.025	0.030	12,390,000	339,200	0.0274	1.200	1.160	1.200	1.000	1.200	309,750	1.0951	3.45%
2024-12-12	0	0.029	0.028	0.029	0.028	0.031	2,080,000	59,170	0.0284	1.160	1.120	1.160	1.120	1.240	52,000	1.1379	-6.45%
2024-12-11	0	0.031	0.029	0.031	0.029	0.031	252,000	7,708	0.0306	1.240	1.160	1.240	1.160	1.240	6,300	1.2235	3.33%
2024-12-10	0	0.030	0.029	0.030	0.029	0.031	1,320,000	39,490	0.0299	1.200	1.160	1.200	1.160	1.240	33,000	1.1967	0.00%
2024-12-09	0	0.030	0.029	0.030	0.025	0.031	19,400,000	515,080	0.0266	1.200	1.160	1.200	1.000	1.240	485,000	1.0620	-3.23%
2024-12-06	0	0.031	0.030	0.031	0.028	0.031	620,000	18,600	0.0300	1.240	1.200	1.240	1.120	1.240	15,500	1.2000	3.33%
2024-12-05	0	0.030	0.029	0.030	0.030	0.033	1,130,000	33,980	0.0301	1.200	1.160	1.200	1.200	1.320	28,250	1.2028	-3.23%
2024-12-04	0	0.031	0.030	0.031	0.030	0.031	23,850,000	715,660	0.0300	1.240	1.200	1.240	1.200	1.240	596,250	1.2003	3.33%
2024-12-03	0	0.030	0.029	0.030	0.029	0.032	210,000	6,210	0.0296	1.200	1.160	1.200	1.160	1.280	5,250	1.1829	-6.25%
2024-12-02	0	0.032	0.031	0.032	0.030	0.034	1,400,000	43,420	0.0310	1.280	1.240	1.280	1.200	1.360	35,000	1.2406	-3.03%
2024-11-29	0	0.033	0.032	0.033	0.029	0.034	4,340,000	134,700	0.0310	1.320	1.280	1.320	1.160	1.360	108,500	1.2415	13.79%
2024-11-28	0	0.029	0.028	0.029	0.028	0.030	1,020,000	28,970	0.0284	1.160	1.120	1.160	1.120	1.200	25,500	1.1361	0.00%
2024-11-27	0	0.029	0.030	0.031	0.026	0.030	16,410,000	475,470	0.0290	1.160	1.200	1.240	1.040	1.200	410,250	1.1590	0.00%
2024-11-26	0	0.029	0.028	0.029	0.026	0.030	5,250,000	149,760	0.0285	1.160	1.120	1.160	1.040	1.200	131,250	1.1410	3.57%
2024-11-25	0	0.028	0.027	0.028	0.028	0.029	640,000	18,030	0.0282	1.120	1.080	1.120	1.120	1.160	16,000	1.1269	-3.45%
2024-11-22	0	0.029	0.028	0.029	0.028	0.030	2,500,000	71,100	0.0284	1.160	1.120	1.160	1.120	1.200	62,500	1.1376	-3.33%
2024-11-21	0	0.030	0.029	0.030	0.031	0.031	210,000	6,450	0.0307	1.200	1.160	1.200	1.240	1.240	5,250	1.2286	0.00%
2024-11-20	0	0.030	0.029	0.030	0.028	0.032	2,440,000	71,480	0.0293	1.200	1.160	1.200	1.120	1.280	61,000	1.1718	-3.23%
2024-11-19	0	0.031	0.030	0.031	0.011	0.034	189,620,000	3,323,780	0.0175	1.240	1.200	1.240	0.440	1.360	4,740,500	0.7011	10.71%
2024-11-18	0	0.028	0.027	0.028	0.026	0.029	2,570,000	67,910	0.0264	1.120	1.080	1.120	1.040	1.160	64,250	1.0570	-3.45%
2024-11-15	0	0.029	0.028	0.029	0.028	0.029	650,000	18,240	0.0281	1.160	1.120	1.160	1.120	1.160	16,250	1.1225	0.00%
2024-11-14	0	0.029	0.028	0.029	0.028	0.029	120,000	3,430	0.0286	1.160	1.120	1.160	1.120	1.160	3,000	1.1433	0.00%
2024-11-13	0	0.029	0.028	0.029	0.029	0.029	4,020,000	113,080	0.0281	1.160	1.120	1.160	1.160	1.160	100,500	1.1252	0.00%
2024-11-12	0	0.029	0.028	0.029	0.029	0.029	10,000	290	0.0290	1.160	1.120	1.160	1.160	1.160	250	1.1600	-3.33%
2024-11-11	0	0.030	0.029	0.030	0.028	0.031	1,360,000	40,050	0.0294	1.200	1.160	1.200	1.120	1.240	34,000	1.1779	0.00%
2024-11-08	0	0.030	0.029	0.030	0.029	0.031	430,000	12,590	0.0293	1.200	1.160	1.200	1.160	1.240	10,750	1.1712	0.00%
2024-11-07	0	0.030	0.029	0.030	0.029	0.031	230,000	6,750	0.0293	1.200	1.160	1.200	1.160	1.240	5,750	1.1739	3.45%
2024-11-06	0	0.029	0.027	0.029	0.029	0.029	650,000	18,850	0.0290	1.160	1.080	1.160	1.160	1.160	16,250	1.1600	0.00%
2024-11-05	0	0.029	0.028	0.029	0.027	0.029	1,850,000	50,710	0.0274	1.160	1.120	1.160	1.080	1.160	46,250	1.0964	3.57%
2024-11-04	0	0.028	0.028	0.029	0.026	0.031	9,190,000	256,060	0.0279	1.120	1.120	1.160	1.040	1.240	229,750	1.1145	-9.68%
2024-11-01	0	0.031	0.029	0.031	0.030	0.032	430,000	13,280	0.0309	1.240	1.160	1.240	1.200	1.280	10,750	1.2353	3.33%
2024-10-31	0	0.030	0.029	0.030	0.030	0.032	2,490,000	78,700	0.0316	1.200	1.160	1.200	1.200	1.280	62,250	1.2643	-3.23%
2024-10-30	0	0.031	0.030	0.031	0.030	0.032	3,220,000	96,940	0.0301	1.240	1.200	1.240	1.200	1.280	80,500	1.2042	0.00%
2024-10-29	0	0.031	0.030	0.031	0.030	0.032	940,000	28,780	0.0306	1.240	1.200	1.240	1.200	1.280	23,500	1.2247	3.33%
2024-10-28	0	0.030	0.029	0.030	0.029	0.032	4,654,000	139,214	0.0299	1.200	1.160	1.200	1.160	1.280	116,350	1.1965	0.00%
2024-10-25	0	0.030	0.029	0.030	0.027	0.030	25,150,000	719,120	0.0286	1.200	1.160	1.200	1.080	1.200	628,750	1.1437	3.45%
2024-10-24	0	0.029	0.027	0.028	0.027	0.029	28,560,000	797,880	0.0279	1.160	1.080	1.120	1.080	1.160	714,000	1.1175	0.00%
2024-10-23	0	0.029	0.028	0.029	0.029	0.030	2,400,000	69,730	0.0291	1.160	1.120	1.160	1.160	1.200	60,000	1.1622	0.00%
2024-10-22	0	0.029	0.028	0.029	0.027	0.029	4,010,000	111,590	0.0278	1.160	1.120	1.160	1.080	1.160	100,250	1.1131	0.00%
2024-10-21	0	0.029	0.028	0.029	0.028	0.029	4,050,000	114,150	0.0282	1.160	1.120	1.160	1.120	1.160	101,250	1.1274	-3.33%
2024-10-18	0	0.030	0.029	0.030	0.027	0.030	39,380,000	1,104,600	0.0280	1.200	1.160	1.200	1.080	1.200	984,500	1.1220	0.00%
2024-10-17	0	0.030	0.029	0.030	0.029	0.030	1,220,000	35,940	0.0295	1.200	1.160	1.200	1.160	1.200	30,500	1.1784	3.45%
2024-10-16	0	0.029	0.028	0.029	0.028	0.029	1,040,000	29,910	0.0288	1.160	1.120	1.160	1.120	1.160	26,000	1.1504	-3.33%
2024-10-15	0	0.030	0.029	0.030	0.029	0.031	39,360,000	1,147,730	0.0292	1.200	1.160	1.200	1.160	1.240	984,000	1.1664	0.00%
2024-10-14	0	0.030	0.029	0.030	0.028	0.030	2,770,000	81,600	0.0295	1.200	1.160	1.200	1.120	1.200	69,250	1.1783	0.00%
2024-10-10	0	0.030	0.029	0.030	0.027	0.031	14,350,000	415,080	0.0289	1.200	1.160	1.200	1.080	1.240	358,750	1.1570	7.14%
2024-10-09	0	0.028	0.027	0.028	0.026	0.028	3,050,000	82,020	0.0269	1.120	1.080	1.120	1.040	1.120	76,250	1.0757	0.00%
2024-10-08	0	0.028	0.027	0.028	0.026	0.029	7,980,000	220,450	0.0276	1.120	1.080	1.120	1.040	1.160	199,500	1.1050	-3.45%
2024-10-07	0	0.029	0.028	0.029	0.025	0.029	20,600,000	555,250	0.0270	1.160	1.120	1.160	1.000	1.160	515,000	1.0782	16.00%
2024-10-04	0	0.025	0.025	0.026	0.024	0.026	3,570,000	89,080	0.0250	1.000	1.000	1.040	0.960	1.040	89,250	0.9981	-3.85%
2024-10-03	0	0.026	0.025	0.026	0.025	0.027	4,960,000	127,890	0.0258	1.040	1.000	1.040	1.000	1.080	124,000	1.0314	0.00%
2024-10-02	0	0.026	0.026	0.027	0.025	0.027	36,520,000	944,640	0.0259	1.040	1.040	1.080	1.000	1.080	913,000	1.0347	0.00%
2024-09-30	0	0.026	0.025	0.026	0.024	0.026	69,850,000	1,722,860	0.0247	1.040	1.000	1.040	0.960	1.040	1,746,250	0.9866	0.00%
2024-09-27	0	0.026	0.025	0.026	0.024	0.026	6,412,000	157,872	0.0246	1.040	1.000	1.040	0.960	1.040	160,300	0.9849	4.00%
2024-09-26	0	0.025	0.024	0.025	0.024	0.026	8,360,000	212,140	0.0254	1.000	0.960	1.000	0.960	1.040	209,000	1.0150	0.00%
2024-09-25	0	0.025	0.024	0.025	0.024	0.025	1,120,000	26,900	0.0240	1.000	0.960	1.000	0.960	1.000	28,000	0.9607	4.17%
2024-09-24	0	0.024	0.023	0.024	-	-	50,000	1,200	0.0240	0.960	0.920	0.960	-	-	1,250	0.9600	0.00%
2024-09-23	0	0.024	0.023	0.024	0.023	0.024	110,000	2,610	0.0237	0.960	0.920	0.960	0.920	0.960	2,750	0.9491	4.35%
2024-09-20	0	0.023	0.023	0.024	0.022	0.025	3,620,000	81,920	0.0226	0.920	0.920	0.960	0.880	1.000	90,500	0.9052	-8.00%
2024-09-19	0	0.025	0.024	0.025	0.023	0.025	2,840,000	66,430	0.0234	1.000	0.960	1.000	0.920	1.000	71,000	0.9356	-3.85%
2024-09-17	0	0.026	0.025	0.026	0.022	0.026	1,720,000	41,170	0.0239	1.040	1.000	1.040	0.880	1.040	43,000	0.9574	4.00%
2024-09-16	0	0.025	0.026	0.027	0.020	0.027	3,630,000	82,370	0.0227	1.000	1.040	1.080	0.800	1.080	90,750	0.9077	4.17%
2024-09-13	0	0.024	0.023	0.024	-	-	100,000	2,400	0.0240	0.960	0.920	0.960	-	-	2,500	0.9600	0.00%
2024-09-12	0	0.024	0.023	0.024	0.021	0.025	360,000	8,210	0.0228	0.960	0.920	0.960	0.840	1.000	9,000	0.9122	-4.00%
2024-09-11	0	0.025	0.024	0.025	0.024	0.027	160,000	3,930	0.0246	1.000	0.960	1.000	0.960	1.080	4,000	0.9825	0.00%
2024-09-10	0	0.025	0.024	0.025	0.020	0.025	6,440,000	132,300	0.0205	1.000	0.960	1.000	0.800	1.000	161,000	0.8217	25.00%
2024-09-09	0	0.020	0.019	0.020	0.020	0.022	2,610,000	52,950	0.0203	0.800	0.760	0.800	0.800	0.880	65,250	0.8115	-9.09%
2024-09-05	0	0.022	0.021	0.022	0.021	0.025	8,190,000	180,770	0.0221	0.880	0.840	0.880	0.840	1.000	204,750	0.8829	-12.00%
2024-09-04	0	0.025	0.024	0.025	0.023	0.025	730,696	17,379	0.0238	1.000	0.960	1.000	0.920	1.000	18,267	0.9514	4.17%
2024-09-03	0	0.024	0.024	0.025	0.023	0.026	4,510,000	112,230	0.0249	0.960	0.960	1.000	0.920	1.040	112,750	0.9954	0.00%
2024-09-02	0	0.024	0.024	0.025	0.022	0.025	4,390,000	103,370	0.0235	0.960	0.960	1.000	0.880	1.000	109,750	0.9419	4.35%
2024-08-30	0	0.023	0.023	0.031	0.020	0.029	10,630,000	259,460	0.0244	0.920	0.920	1.240	0.800	1.160	265,750	0.9763	4.55%
2024-08-29	0	0.022	0.021	0.022	0.020	0.022	680,000	13,680	0.0201	0.880	0.840	0.880	0.800	0.880	17,000	0.8047	10.00%
2024-08-28	0	0.020	0.019	0.020	0.017	0.020	12,330,000	244,550	0.0198	0.800	0.760	0.800	0.680	0.800	308,250	0.7933	5.26%
2024-08-27	0	0.019	0.018	0.019	0.019	0.020	400,000	7,760	0.0194	0.760	0.720	0.760	0.760	0.800	10,000	0.7760	0.00%
2024-08-26	0	0.019	0.018	0.019	0.019	0.021	4,510,000	91,070	0.0202	0.760	0.720	0.760	0.760	0.840	112,750	0.8077	-5.00%
2024-08-23	0	0.020	0.019	0.020	0.019	0.020	730,000	14,000	0.0192	0.800	0.760	0.800	0.760	0.800	18,250	0.7671	11.11%
2024-08-22	0	0.018	0.018	0.019	0.018	0.020	930,000	16,970	0.0182	0.720	0.720	0.760	0.720	0.800	23,250	0.7299	-5.26%
2024-08-21	0	0.019	0.019	0.020	0.018	0.019	1,230,000	22,260	0.0181	0.760	0.760	0.800	0.720	0.760	30,750	0.7239	0.00%
2024-08-20	0	0.019	0.018	0.019	0.018	0.021	865,032	16,625	0.0192	0.760	0.720	0.760	0.720	0.840	21,626	0.7688	-5.00%
2024-08-19	0	0.020	0.019	0.020	0.020	0.021	510,000	10,230	0.0201	0.800	0.760	0.800	0.800	0.840	12,750	0.8024	0.00%
2024-08-16	0	0.020	0.019	0.020	0.019	0.020	310,000	5,940	0.0192	0.800	0.760	0.800	0.760	0.800	7,750	0.7665	-4.76%
2024-08-15	0	0.021	0.020	0.021	0.020	0.021	520,000	10,460	0.0201	0.840	0.800	0.840	0.800	0.840	13,000	0.8046	0.00%
2024-08-14	0	0.021	0.020	0.021	0.020	0.021	840,000	16,890	0.0201	0.840	0.800	0.840	0.800	0.840	21,000	0.8043	5.00%
2024-08-13	0	0.020	0.019	0.020	0.019	0.022	5,820,000	115,930	0.0199	0.800	0.760	0.800	0.760	0.880	145,500	0.7968	-4.76%
2024-08-12	0	0.021	0.020	0.021	0.021	0.021	340,000	7,140	0.0210	0.840	0.800	0.840	0.840	0.840	8,500	0.8400	0.00%
2024-08-09	0	0.021	0.020	0.021	0.020	0.022	590,000	12,030	0.0204	0.840	0.800	0.840	0.800	0.880	14,750	0.8156	-4.55%
2024-08-08	0	0.022	0.021	0.022	-	-	40,000	880	0.0220	0.880	0.840	0.880	-	-	1,000	0.8800	0.00%
2024-08-07	0	0.022	0.021	0.022	0.022	0.022	30,000	660	0.0220	0.880	0.840	0.880	0.880	0.880	750	0.8800	4.76%
2024-08-06	0	0.021	0.020	0.021	0.020	0.022	9,950,000	200,270	0.0201	0.840	0.800	0.840	0.800	0.880	248,750	0.8051	0.00%
2024-08-05	0	0.021	0.021	0.022	0.020	0.021	1,050,000	21,260	0.0202	0.840	0.840	0.880	0.800	0.840	26,250	0.8099	0.00%
2024-08-02	0	0.021	0.020	0.021	0.020	0.021	80,000	1,660	0.0208	0.840	0.800	0.840	0.800	0.840	2,000	0.8300	5.00%
2024-08-01	0	0.020	0.019	0.020	0.020	0.021	130,000	2,610	0.0201	0.800	0.760	0.800	0.800	0.840	3,250	0.8031	-4.76%
2024-07-31	0	0.021	0.021	0.022	0.019	0.025	11,270,000	238,500	0.0212	0.840	0.840	0.880	0.760	1.000	281,750	0.8465	10.53%
2024-07-30	0	0.019	0.018	0.019	0.018	0.019	28,690,000	516,450	0.0180	0.760	0.720	0.760	0.720	0.760	717,250	0.7200	5.56%
2024-07-29	0	0.018	0.017	0.018	0.017	0.019	1,080,000	19,230	0.0178	0.720	0.680	0.720	0.680	0.760	27,000	0.7122	0.00%
2024-07-26	0	0.018	0.017	0.018	0.017	0.019	2,010,000	36,190	0.0180	0.720	0.680	0.720	0.680	0.760	50,250	0.7202	-5.26%
2024-07-25	0	0.019	0.018	0.019	0.016	0.019	3,050,000	52,050	0.0171	0.760	0.720	0.760	0.640	0.760	76,250	0.6826	0.00%
2024-07-24	0	0.019	0.018	0.019	0.017	0.021	33,480,000	598,930	0.0179	0.760	0.720	0.760	0.680	0.840	837,000	0.7156	-9.52%
2024-07-23	0	0.021	0.020	0.021	0.019	0.022	3,240,000	65,380	0.0202	0.840	0.800	0.840	0.760	0.880	81,000	0.8072	-4.55%
2024-07-22	0	0.022	0.021	0.022	0.020	0.022	14,820,000	309,530	0.0209	0.880	0.840	0.880	0.800	0.880	370,500	0.8354	0.00%
2024-07-19	0	0.022	0.021	0.022	0.022	0.023	3,030,000	66,710	0.0220	0.880	0.840	0.880	0.880	0.920	75,750	0.8807	-8.33%
2024-07-18	0	0.024	0.023	0.024	0.023	0.024	1,930,000	44,520	0.0231	0.960	0.920	0.960	0.920	0.960	48,250	0.9227	-4.00%
2024-07-17	0	0.025	0.024	0.025	0.023	0.025	970,000	23,560	0.0243	1.000	0.960	1.000	0.920	1.000	24,250	0.9715	4.17%
2024-07-16	0	0.024	0.024	0.025	0.022	0.024	8,140,000	189,410	0.0233	0.960	0.960	1.000	0.880	0.960	203,500	0.9308	0.00%
2024-07-15	0	0.024	0.023	0.024	0.023	0.024	5,080,000	116,860	0.0230	0.960	0.920	0.960	0.920	0.960	127,000	0.9202	4.35%
2024-07-12	0	0.023	0.022	0.023	0.022	0.023	2,540,000	57,410	0.0226	0.920	0.880	0.920	0.880	0.920	63,500	0.9041	0.00%
2024-07-11	0	0.023	0.022	0.023	0.022	0.023	770,000	16,970	0.0220	0.920	0.880	0.920	0.880	0.920	19,250	0.8816	0.00%
2024-07-10	0	0.023	0.022	0.023	0.021	0.023	5,030,000	108,720	0.0216	0.920	0.880	0.920	0.840	0.920	125,750	0.8646	0.00%
2024-07-09	0	0.023	0.022	0.023	0.022	0.023	1,530,000	33,730	0.0220	0.920	0.880	0.920	0.880	0.920	38,250	0.8818	0.00%
2024-07-08	0	0.023	0.022	0.023	0.022	0.025	12,530,000	294,450	0.0235	0.920	0.880	0.920	0.880	1.000	313,250	0.9400	0.00%
2024-07-05	0	0.023	0.022	0.023	0.022	0.023	3,950,000	87,080	0.0220	0.920	0.880	0.920	0.880	0.920	98,750	0.8818	4.55%
2024-07-04	0	0.022	0.021	0.022	0.021	0.022	10,320,000	220,270	0.0213	0.880	0.840	0.880	0.840	0.880	258,000	0.8538	10.00%
2024-07-03	0	0.020	0.020	0.021	0.020	0.023	447,050,000	9,815,000	0.0220	0.800	0.800	0.840	0.800	0.920	11,176,250	0.8782	-9.09%
2024-07-02	0	0.022	0.022	0.023	0.022	0.023	560,000	12,430	0.0222	0.880	0.880	0.920	0.880	0.920	14,000	0.8879	0.00%
2024-06-28	0	0.022	0.022	0.023	0.022	0.022	1,710,000	37,620	0.0220	0.880	0.880	0.920	0.880	0.880	42,750	0.8800	0.00%
2024-06-27	0	0.022	0.022	0.023	0.022	0.022	300,000	6,600	0.0220	0.880	0.880	0.920	0.880	0.880	7,500	0.8800	-4.35%
2024-06-26	0	0.023	0.023	0.024	0.022	0.023	960,000	21,650	0.0226	0.920	0.920	0.960	0.880	0.920	24,000	0.9021	-4.17%
2024-06-25	0	0.024	0.023	0.024	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	0.00%
2024-06-24	0	0.024	0.023	0.024	0.022	0.024	1,030,000	23,800	0.0231	0.960	0.920	0.960	0.880	0.960	25,750	0.9243	0.00%
2024-06-21	0	0.024	0.022	0.024	0.022	0.024	1,310,000	30,780	0.0235	0.960	0.880	0.960	0.880	0.960	32,750	0.9398	0.00%
2024-06-20	0	0.024	0.023	0.024	0.022	0.024	3,310,000	74,620	0.0225	0.960	0.920	0.960	0.880	0.960	82,750	0.9018	4.35%
2024-06-19	0	0.023	0.023	0.024	0.023	0.023	3,130,000	71,990	0.0230	0.920	0.920	0.960	0.920	0.920	78,250	0.9200	0.00%
2024-06-18	0	0.023	0.022	0.024	0.023	0.023	2,330,000	53,590	0.0230	0.920	0.880	0.960	0.920	0.920	58,250	0.9200	4.55%
2024-06-17	0	0.022	0.022	0.023	0.022	0.023	210,000	4,630	0.0220	0.880	0.880	0.920	0.880	0.920	5,250	0.8819	0.00%
2024-06-14	0	0.022	0.022	0.025	0.022	0.023	6,650,000	152,940	0.0230	0.880	0.880	1.000	0.880	0.920	166,250	0.9199	-4.35%
2024-06-13	0	0.023	0.022	0.024	0.023	0.023	540,000	12,420	0.0230	0.920	0.880	0.960	0.920	0.920	13,500	0.9200	4.55%
2024-06-12	0	0.022	0.022	0.023	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2024-06-11	0	0.022	0.022	0.023	0.022	0.022	550,000	12,100	0.0220	0.880	0.880	0.920	0.880	0.880	13,750	0.8800	0.00%
2024-06-07	0	0.022	0.022	0.023	0.022	0.023	2,610,000	59,830	0.0229	0.880	0.880	0.920	0.880	0.920	65,250	0.9169	-8.33%
2024-06-06	0	0.024	0.023	0.025	0.023	0.024	3,650,000	86,780	0.0238	0.960	0.920	1.000	0.920	0.960	91,250	0.9510	0.00%
2024-06-05	0	0.024	0.024	0.025	0.023	0.024	1,670,000	39,400	0.0236	0.960	0.960	1.000	0.920	0.960	41,750	0.9437	4.35%
2024-06-04	0	0.023	0.023	0.024	0.023	0.023	450,000	10,350	0.0230	0.920	0.920	0.960	0.920	0.920	11,250	0.9200	-4.17%
2024-06-03	0	0.024	0.023	0.024	0.023	0.024	1,050,000	25,160	0.0240	0.960	0.920	0.960	0.920	0.960	26,250	0.9585	-4.00%
2024-05-31	0	0.025	0.024	0.026	0.024	0.030	15,510,000	394,430	0.0254	1.000	0.960	1.040	0.960	1.200	387,750	1.0172	4.17%
2024-05-30	0	0.024	0.023	0.024	0.022	0.024	200,000	4,710	0.0236	0.960	0.920	0.960	0.880	0.960	5,000	0.9420	4.35%
2024-05-29	0	0.023	0.022	0.024	-	-	0	0	-	0.920	0.880	0.960	-	-	0	-	0.00%
2024-05-28	0	0.023	0.023	0.024	0.023	0.025	870,000	20,040	0.0230	0.920	0.920	0.960	0.920	1.000	21,750	0.9214	0.00%
2024-05-27	0	0.023	0.022	0.023	0.023	0.025	8,144,000	188,002	0.0231	0.920	0.880	0.920	0.920	1.000	203,600	0.9234	-4.17%
2024-05-24	0	0.024	0.023	0.024	0.024	0.024	120,000	2,860	0.0238	0.960	0.920	0.960	0.960	0.960	3,000	0.9533	0.00%
2024-05-23	0	0.024	0.024	0.025	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2024-05-22	0	0.024	0.024	0.025	0.023	0.024	14,510,000	348,160	0.0240	0.960	0.960	1.000	0.920	0.960	362,750	0.9598	4.35%
2024-05-21	0	0.023	0.023	0.025	0.023	0.023	880,000	20,240	0.0230	0.920	0.920	1.000	0.920	0.920	22,000	0.9200	0.00%
2024-05-20	0	0.023	0.023	0.025	0.023	0.024	1,960,000	45,120	0.0230	0.920	0.920	1.000	0.920	0.960	49,000	0.9208	-8.00%
2024-05-17	0	0.025	0.024	0.025	0.025	0.025	1,120,000	28,000	0.0250	1.000	0.960	1.000	1.000	1.000	28,000	1.0000	0.00%
2024-05-16	0	0.025	0.024	0.026	0.025	0.025	720,000	18,000	0.0250	1.000	0.960	1.040	1.000	1.000	18,000	1.0000	-3.85%
2024-05-14	0	0.026	0.024	0.026	0.025	0.026	920,000	23,010	0.0250	1.040	0.960	1.040	1.000	1.040	23,000	1.0004	4.00%
2024-05-13	0	0.025	0.025	0.026	0.025	0.027	802,000	20,340	0.0254	1.000	1.000	1.040	1.000	1.080	20,050	1.0145	-3.85%
2024-05-10	0	0.026	0.025	0.026	0.025	0.026	4,190,000	106,020	0.0253	1.040	1.000	1.040	1.000	1.040	104,750	1.0121	8.33%
2024-05-09	0	0.024	0.024	0.025	0.024	0.025	3,050,000	73,240	0.0240	0.960	0.960	1.000	0.960	1.000	76,250	0.9605	0.00%
2024-05-08	0	0.024	0.024	0.025	0.024	0.027	9,570,000	239,780	0.0251	0.960	0.960	1.000	0.960	1.080	239,250	1.0022	0.00%
2024-05-07	0	0.024	0.024	0.025	0.024	0.026	80,000	1,950	0.0244	0.960	0.960	1.000	0.960	1.040	2,000	0.9750	4.35%
2024-05-06	0	0.023	0.023	0.024	0.023	0.025	3,020,000	69,560	0.0230	0.920	0.920	0.960	0.920	1.000	75,500	0.9213	0.00%
2024-05-03	0	0.023	0.022	0.023	0.023	0.023	350,000	8,050	0.0230	0.920	0.880	0.920	0.920	0.920	8,750	0.9200	0.00%
2024-05-02	0	0.023	0.022	0.023	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2024-04-30	0	0.023	0.022	0.023	0.022	0.023	5,340,000	119,710	0.0224	0.920	0.880	0.920	0.880	0.920	133,500	0.8967	4.55%
2024-04-29	0	0.022	0.022	0.023	0.022	0.023	890,000	20,400	0.0229	0.880	0.880	0.920	0.880	0.920	22,250	0.9169	0.00%
2024-04-26	0	0.022	0.022	0.023	0.021	0.022	625,000	13,640	0.0218	0.880	0.880	0.920	0.840	0.880	15,625	0.8730	-4.35%
2024-04-25	0	0.023	0.022	0.023	0.023	0.023	10,000	230	0.0230	0.920	0.880	0.920	0.920	0.920	250	0.9200	0.00%
2024-04-24	0	0.023	0.022	0.023	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2024-04-23	0	0.023	0.022	0.023	0.023	0.023	10,000	230	0.0230	0.920	0.880	0.920	0.920	0.920	250	0.9200	4.55%
2024-04-22	0	0.022	0.022	0.023	0.021	0.022	5,880,000	129,700	0.0221	0.880	0.880	0.920	0.840	0.880	147,000	0.8823	-4.35%
2024-04-19	0	0.023	0.022	0.023	0.022	0.023	1,220,000	27,810	0.0228	0.920	0.880	0.920	0.880	0.920	30,500	0.9118	0.00%
2024-04-18	0	0.023	0.022	0.023	0.022	0.023	220,000	5,040	0.0229	0.920	0.880	0.920	0.880	0.920	5,500	0.9164	0.00%
2024-04-17	0	0.023	0.022	0.023	0.021	0.023	1,390,000	31,280	0.0225	0.920	0.880	0.920	0.840	0.920	34,750	0.9001	-4.17%
2024-04-16	0	0.024	0.022	0.024	0.022	0.026	8,760,000	209,580	0.0239	0.960	0.880	0.960	0.880	1.040	219,000	0.9570	0.00%
2024-04-15	0	0.024	0.023	0.024	0.024	0.025	8,880,000	217,060	0.0244	0.960	0.920	0.960	0.960	1.000	222,000	0.9777	0.00%
2024-04-12	0	0.024	0.023	0.024	0.023	0.024	5,290,000	126,800	0.0240	0.960	0.920	0.960	0.920	0.960	132,250	0.9588	4.35%
2024-04-11	0	0.023	0.023	0.024	0.023	0.024	2,170,000	51,860	0.0239	0.920	0.920	0.960	0.920	0.960	54,250	0.9559	0.00%
2024-04-10	0	0.023	0.023	0.024	0.023	0.025	3,220,000	77,330	0.0240	0.920	0.920	0.960	0.920	1.000	80,500	0.9606	-4.17%
2024-04-09	0	0.024	0.024	0.025	0.024	0.027	6,320,000	160,400	0.0254	0.960	0.960	1.000	0.960	1.080	158,000	1.0152	0.00%
2024-04-08	0	0.024	0.023	0.024	0.023	0.024	660,000	15,830	0.0240	0.960	0.920	0.960	0.920	0.960	16,500	0.9594	0.00%
2024-04-05	0	0.024	0.023	0.024	0.023	0.024	30,000	710	0.0237	0.960	0.920	0.960	0.920	0.960	750	0.9467	-4.00%
2024-04-03	0	0.025	0.024	0.025	0.024	0.025	1,820,000	44,200	0.0243	1.000	0.960	1.000	0.960	1.000	45,500	0.9714	0.00%
2024-04-02	0	0.025	0.024	0.025	0.024	0.025	3,040,000	73,000	0.0240	1.000	0.960	1.000	0.960	1.000	76,000	0.9605	4.17%
2024-03-28	0	0.024	0.024	0.025	0.024	0.026	4,000,000	100,700	0.0252	0.960	0.960	1.000	0.960	1.040	100,000	1.0070	-7.69%
2024-03-27	0	0.026	0.025	0.026	0.025	0.026	410,000	10,260	0.0250	1.040	1.000	1.040	1.000	1.040	10,250	1.0010	0.00%
2024-03-26	0	0.026	0.024	0.026	0.024	0.026	3,610,000	90,970	0.0252	1.040	0.960	1.040	0.960	1.040	90,250	1.0080	4.00%
2024-03-25	0	0.025	0.025	0.026	0.024	0.025	1,140,000	27,990	0.0246	1.000	1.000	1.040	0.960	1.000	28,500	0.9821	0.00%
2024-03-22	0	0.025	0.024	0.025	0.026	0.026	500,000	12,880	0.0258	1.000	0.960	1.000	1.040	1.040	12,500	1.0304	-3.85%
2024-03-21	0	0.026	0.024	0.026	0.024	0.026	60,000	1,460	0.0243	1.040	0.960	1.040	0.960	1.040	1,500	0.9733	4.00%
2024-03-20	0	0.025	0.024	0.026	0.025	0.026	3,560,000	89,980	0.0253	1.000	0.960	1.040	1.000	1.040	89,000	1.0110	-3.85%
2024-03-19	0	0.026	0.025	0.026	0.026	0.027	9,730,000	257,070	0.0264	1.040	1.000	1.040	1.040	1.080	243,250	1.0568	0.00%
2024-03-18	0	0.026	0.025	0.026	0.026	0.027	10,720,000	283,920	0.0265	1.040	1.000	1.040	1.040	1.080	268,000	1.0594	0.00%
2024-03-15	0	0.026	0.025	0.026	0.026	0.027	3,250,000	84,870	0.0261	1.040	1.000	1.040	1.040	1.080	81,250	1.0446	-3.70%
2024-03-14	0	0.027	0.026	0.028	0.026	0.027	11,570,000	306,570	0.0265	1.080	1.040	1.120	1.040	1.080	289,250	1.0599	0.00%
2024-03-13	0	0.027	0.026	0.027	0.026	0.027	9,440,000	249,920	0.0265	1.080	1.040	1.080	1.040	1.080	236,000	1.0590	3.85%
2024-03-12	0	0.026	0.025	0.026	0.025	0.028	14,470,000	373,540	0.0258	1.040	1.000	1.040	1.000	1.120	361,750	1.0326	8.33%
2024-03-11	0	0.024	0.023	0.025	0.022	0.025	16,820,000	380,260	0.0226	0.960	0.920	1.000	0.880	1.000	420,500	0.9043	9.09%
2024-03-08	0	0.022	0.022	0.023	0.021	0.023	13,770,000	297,530	0.0216	0.880	0.880	0.920	0.840	0.920	344,250	0.8643	4.76%
2024-03-07	0	0.021	0.021	0.022	0.021	0.025	26,740,000	613,060	0.0229	0.840	0.840	0.880	0.840	1.000	668,500	0.9171	-12.50%
2024-03-06	0	0.024	0.024	0.025	0.024	0.026	12,600,000	318,090	0.0252	0.960	0.960	1.000	0.960	1.040	315,000	1.0098	-7.69%
2024-03-05	0	0.026	0.025	0.026	0.025	0.027	11,550,000	293,840	0.0254	1.040	1.000	1.040	1.000	1.080	288,750	1.0176	-3.70%
2024-03-04	0	0.027	0.026	0.027	0.025	0.028	10,580,000	285,540	0.0270	1.080	1.040	1.080	1.000	1.120	264,500	1.0795	3.85%
2024-03-01	0	0.026	0.025	0.026	0.025	0.028	8,890,000	234,510	0.0264	1.040	1.000	1.040	1.000	1.120	222,250	1.0552	-3.70%
2024-02-29	0	0.027	0.026	0.027	0.027	0.028	17,950,000	491,610	0.0274	1.080	1.040	1.080	1.080	1.120	448,750	1.0955	-3.57%
2024-02-28	0	0.028	0.027	0.028	0.028	0.028	1,310,000	36,680	0.0280	1.120	1.080	1.120	1.120	1.120	32,750	1.1200	0.00%
2024-02-27	0	0.028	0.028	0.029	0.027	0.029	2,690,000	75,130	0.0279	1.120	1.120	1.160	1.080	1.160	67,250	1.1172	3.70%
2024-02-26	0	0.027	0.027	0.028	0.027	0.027	2,580,000	69,660	0.0270	1.080	1.080	1.120	1.080	1.080	64,500	1.0800	-6.90%
2024-02-23	0	0.029	0.028	0.029	0.028	0.029	250,000	7,030	0.0281	1.160	1.120	1.160	1.120	1.160	6,250	1.1248	3.57%
2024-02-22	0	0.028	0.027	0.029	0.027	0.029	7,770,000	217,410	0.0280	1.120	1.080	1.160	1.080	1.160	194,250	1.1192	0.00%
2024-02-21	0	0.028	0.027	0.029	0.028	0.032	17,970,000	522,490	0.0291	1.120	1.080	1.160	1.120	1.280	449,250	1.1630	0.00%
2024-02-20	0	0.028	0.027	0.028	0.026	0.028	13,840,000	378,940	0.0274	1.120	1.080	1.120	1.040	1.120	346,000	1.0952	0.00%
2024-02-19	0	0.028	0.027	0.029	0.027	0.029	5,730,000	163,320	0.0285	1.120	1.080	1.160	1.080	1.160	143,250	1.1401	3.70%
2024-02-16	0	0.027	0.026	0.027	0.026	0.027	4,030,000	108,750	0.0270	1.080	1.040	1.080	1.040	1.080	100,750	1.0794	3.85%
2024-02-15	0	0.026	0.026	0.027	0.026	0.026	70,000	1,820	0.0260	1.040	1.040	1.080	1.040	1.040	1,750	1.0400	0.00%
2024-02-14	0	0.026	0.025	0.026	0.026	0.027	9,490,000	251,330	0.0265	1.040	1.000	1.040	1.040	1.080	237,250	1.0593	-3.70%
2024-02-09	0	0.027	0.025	0.027	0.026	0.027	8,510,000	225,570	0.0265	1.080	1.000	1.080	1.040	1.080	212,750	1.0603	0.00%
2024-02-08	0	0.027	0.027	0.028	0.027	0.028	12,400,000	340,330	0.0274	1.080	1.080	1.120	1.080	1.120	310,000	1.0978	-3.57%
2024-02-07	0	0.028	0.027	0.029	0.028	0.029	9,370,000	265,960	0.0284	1.120	1.080	1.160	1.120	1.160	234,250	1.1354	0.00%
2024-02-06	0	0.028	0.028	0.029	0.028	0.030	8,780,000	253,890	0.0289	1.120	1.120	1.160	1.120	1.200	219,500	1.1567	-3.45%
2024-02-05	0	0.029	0.027	0.029	0.027	0.029	14,730,000	406,820	0.0276	1.160	1.080	1.160	1.080	1.160	368,250	1.1047	3.57%
2024-02-02	0	0.028	0.028	0.029	0.028	0.030	10,390,000	296,890	0.0286	1.120	1.120	1.160	1.120	1.200	259,750	1.1430	-3.45%
2024-02-01	0	0.029	0.027	0.029	0.027	0.029	17,720,000	489,810	0.0276	1.160	1.080	1.160	1.080	1.160	443,000	1.1057	7.41%
2024-01-31	0	0.027	0.025	0.027	0.026	0.033	28,350,000	767,910	0.0271	1.080	1.000	1.080	1.040	1.320	708,750	1.0835	3.85%
2024-01-30	0	0.026	0.025	0.027	0.026	0.029	12,530,000	339,610	0.0271	1.040	1.000	1.080	1.040	1.160	313,250	1.0842	4.00%
2024-01-29	0	0.025	0.025	0.026	0.025	0.027	17,820,000	470,300	0.0264	1.000	1.000	1.040	1.000	1.080	445,500	1.0557	-7.41%
2024-01-26	0	0.027	0.026	0.027	0.025	0.027	11,420,000	291,940	0.0256	1.080	1.040	1.080	1.000	1.080	285,500	1.0226	3.85%
2024-01-25	0	0.026	0.026	0.027	0.026	0.029	7,240,000	200,860	0.0277	1.040	1.040	1.080	1.040	1.160	181,000	1.1097	0.00%
2024-01-24	0	0.026	0.026	0.027	0.026	0.027	9,550,000	252,790	0.0265	1.040	1.040	1.080	1.040	1.080	238,750	1.0588	-3.70%
2024-01-23	0	0.027	0.026	0.028	0.027	0.029	9,320,000	258,890	0.0278	1.080	1.040	1.120	1.080	1.160	233,000	1.1111	0.00%
2024-01-22	0	0.027	0.026	0.028	0.027	0.030	16,000,000	454,370	0.0284	1.080	1.040	1.120	1.080	1.200	400,000	1.1359	0.00%
2024-01-19	0	0.027	0.027	0.029	0.027	0.029	12,130,000	336,510	0.0277	1.080	1.080	1.160	1.080	1.160	303,250	1.1097	-3.57%
2024-01-18	0	0.028	0.026	0.029	0.026	0.028	13,720,000	364,350	0.0266	1.120	1.040	1.160	1.040	1.120	343,000	1.0622	3.70%
2024-01-17	0	0.027	0.027	0.028	0.027	0.031	13,580,000	399,030	0.0294	1.080	1.080	1.120	1.080	1.240	339,500	1.1753	-6.90%
2024-01-16	0	0.029	0.028	0.030	0.029	0.031	6,000,000	176,520	0.0294	1.160	1.120	1.200	1.160	1.240	150,000	1.1768	-3.33%
2024-01-15	0	0.030	0.028	0.030	0.028	0.030	13,260,000	384,310	0.0290	1.200	1.120	1.200	1.120	1.200	331,500	1.1593	0.00%
2024-01-12	0	0.030	0.029	0.030	0.027	0.030	11,380,000	318,650	0.0280	1.200	1.160	1.200	1.080	1.200	284,500	1.1200	7.14%
2024-01-11	0	0.028	0.025	0.028	0.025	0.029	15,300,000	410,050	0.0268	1.120	1.000	1.120	1.000	1.160	382,500	1.0720	0.00%
2024-01-10	0	0.028	0.028	0.029	0.028	0.031	10,130,000	306,630	0.0303	1.120	1.120	1.160	1.120	1.240	253,250	1.2108	-9.68%
2024-01-09	0	0.031	0.029	0.031	0.028	0.031	29,060,000	870,410	0.0300	1.240	1.160	1.240	1.120	1.240	726,500	1.1981	6.90%
2024-01-08	0	0.029	0.029	0.032	0.029	0.032	9,620,000	297,560	0.0309	1.160	1.160	1.280	1.160	1.280	240,500	1.2373	-3.33%
2024-01-05	0	0.030	0.030	0.031	0.027	0.031	14,720,000	418,990	0.0285	1.200	1.200	1.240	1.080	1.240	368,000	1.1386	3.45%
2024-01-04	0	0.029	0.029	0.030	0.029	0.033	12,690,000	392,720	0.0309	1.160	1.160	1.200	1.160	1.320	317,250	1.2379	-9.38%
2024-01-03	0	0.032	0.031	0.032	0.031	0.033	23,730,000	766,000	0.0323	1.280	1.240	1.280	1.240	1.320	593,250	1.2912	-3.03%
2024-01-02	0	0.033	0.032	0.035	0.032	0.037	17,390,000	600,370	0.0345	1.320	1.280	1.400	1.280	1.480	434,750	1.3810	-10.81%
2023-12-29	0	0.037	0.034	0.037	0.033	0.037	14,010,000	502,600	0.0359	1.480	1.360	1.480	1.320	1.480	350,250	1.4350	-2.63%
2023-12-28	0	0.038	0.035	0.038	0.035	0.038	11,770,000	421,830	0.0358	1.520	1.400	1.520	1.400	1.520	294,250	1.4336	0.00%
2023-12-27	0	0.038	0.034	0.038	0.033	0.038	11,970,000	420,370	0.0351	1.520	1.360	1.520	1.320	1.520	299,250	1.4047	0.00%
2023-12-22	0	0.038	0.035	0.037	0.034	0.038	6,620,000	232,370	0.0351	1.520	1.400	1.480	1.360	1.520	165,500	1.4040	0.00%
2023-12-21	0	0.038	0.036	0.038	0.035	0.039	13,170,000	488,110	0.0371	1.520	1.440	1.520	1.400	1.560	329,250	1.4825	0.00%
2023-12-20	0	0.038	0.037	0.038	0.036	0.041	14,980,000	573,590	0.0383	1.520	1.480	1.520	1.440	1.640	374,500	1.5316	-2.56%
2023-12-19	0	0.039	0.039	0.040	0.034	0.040	28,300,000	1,054,470	0.0373	1.560	1.560	1.600	1.360	1.600	707,500	1.4904	11.43%
2023-12-18	0	0.035	0.035	0.036	0.030	0.036	24,920,000	799,190	0.0321	1.400	1.400	1.440	1.200	1.440	623,000	1.2828	12.90%
2023-12-15	0	0.031	0.029	0.031	0.029	0.031	3,050,000	91,990	0.0302	1.240	1.160	1.240	1.160	1.240	76,250	1.2064	3.33%
2023-12-14	0	0.030	0.030	0.031	0.030	0.033	14,060,000	439,100	0.0312	1.200	1.200	1.240	1.200	1.320	351,500	1.2492	0.00%
2023-12-13	0	0.030	0.029	0.031	0.029	0.032	12,020,000	367,480	0.0306	1.200	1.160	1.240	1.160	1.280	300,500	1.2229	3.45%
2023-12-12	0	0.029	0.029	0.031	0.029	0.032	11,420,000	348,810	0.0305	1.160	1.160	1.240	1.160	1.280	285,500	1.2218	-3.33%
2023-12-11	0	0.030	0.029	0.030	0.029	0.032	13,130,000	396,400	0.0302	1.200	1.160	1.200	1.160	1.280	328,250	1.2076	7.14%
2023-12-08	0	0.028	0.026	0.029	0.025	0.029	13,670,000	366,520	0.0268	1.120	1.040	1.160	1.000	1.160	341,750	1.0725	3.70%
2023-12-07	0	0.027	0.026	0.027	0.025	0.029	14,440,000	384,430	0.0266	1.080	1.040	1.080	1.000	1.160	361,000	1.0649	8.00%
2023-12-06	0	0.025	0.024	0.026	0.024	0.027	3,940,000	99,490	0.0253	1.000	0.960	1.040	0.960	1.080	98,500	1.0101	0.00%
2023-12-05	0	0.025	0.023	0.025	0.022	0.037	7,040,000	171,380	0.0243	1.000	0.920	1.000	0.880	1.480	176,000	0.9738	13.64%
2023-12-04	0	0.022	0.022	0.023	0.022	0.023	1,540,000	35,220	0.0229	0.880	0.880	0.920	0.880	0.920	38,500	0.9148	0.00%
2023-12-01	0	0.022	0.021	0.023	0.021	0.024	5,820,000	131,530	0.0226	0.880	0.840	0.920	0.840	0.960	145,500	0.9040	-8.33%
2023-11-30	0	0.024	0.023	0.025	0.024	0.026	2,890,000	70,390	0.0244	0.960	0.920	1.000	0.960	1.040	72,250	0.9743	0.00%
2023-11-29	0	0.024	0.024	0.026	0.024	0.027	7,310,000	187,160	0.0256	0.960	0.960	1.040	0.960	1.080	182,750	1.0241	-11.11%
2023-11-28	0	0.027	0.025	0.027	0.025	0.028	3,820,000	100,540	0.0263	1.080	1.000	1.080	1.000	1.120	95,500	1.0528	3.85%
2023-11-27	0	0.026	0.026	0.028	0.026	0.029	2,580,000	69,030	0.0268	1.040	1.040	1.120	1.040	1.160	64,500	1.0702	-7.14%
2023-11-24	0	0.028	0.027	0.029	0.028	0.030	4,020,000	112,590	0.0280	1.120	1.080	1.160	1.120	1.200	100,500	1.1203	-3.45%
2023-11-23	0	0.029	0.028	0.029	0.028	0.030	5,230,000	148,900	0.0285	1.160	1.120	1.160	1.120	1.200	130,750	1.1388	-3.33%
2023-11-22	0	0.030	0.029	0.030	0.028	0.030	3,280,000	93,660	0.0286	1.200	1.160	1.200	1.120	1.200	82,000	1.1422	3.45%
2023-11-21	0	0.029	0.028	0.030	0.028	0.030	7,420,000	214,000	0.0288	1.160	1.120	1.200	1.120	1.200	185,500	1.1536	0.00%
2023-11-20	0	0.029	0.029	0.030	0.027	0.030	2,500,000	71,810	0.0287	1.160	1.160	1.200	1.080	1.200	62,500	1.1490	0.00%
2023-11-17	0	0.029	0.028	0.029	0.027	0.030	41,290,000	1,121,520	0.0272	1.160	1.120	1.160	1.080	1.200	1,032,250	1.0865	-3.33%
2023-11-16	0	0.030	0.029	0.031	0.030	0.031	1,030,000	31,120	0.0302	1.200	1.160	1.240	1.200	1.240	25,750	1.2085	0.00%
2023-11-15	0	0.030	0.029	0.031	0.029	0.030	3,330,000	99,820	0.0300	1.200	1.160	1.240	1.160	1.200	83,250	1.1990	0.00%
2023-11-14	0	0.030	0.029	0.031	0.030	0.031	4,924,000	147,710	0.0300	1.200	1.160	1.240	1.200	1.240	123,100	1.1999	-3.23%
2023-11-13	0	0.031	0.030	0.032	0.030	0.031	6,250,000	191,280	0.0306	1.240	1.200	1.280	1.200	1.240	156,250	1.2242	0.00%
2023-11-10	0	0.031	0.030	0.032	0.030	0.032	8,000,000	251,100	0.0314	1.240	1.200	1.280	1.200	1.280	200,000	1.2555	-3.13%
2023-11-09	0	0.032	0.030	0.032	0.031	0.032	210,000	6,530	0.0311	1.280	1.200	1.280	1.240	1.280	5,250	1.2438	3.23%
2023-11-08	0	0.031	0.030	0.031	0.030	0.033	1,950,000	60,760	0.0312	1.240	1.200	1.240	1.200	1.320	48,750	1.2464	0.00%
2023-11-07	0	0.031	0.030	0.032	0.031	0.034	13,620,000	435,130	0.0319	1.240	1.200	1.280	1.240	1.360	340,500	1.2779	0.00%
2023-11-06	0	0.031	0.031	0.032	0.031	0.032	3,670,000	115,030	0.0313	1.240	1.240	1.280	1.240	1.280	91,750	1.2537	3.33%
2023-11-03	0	0.030	0.029	0.031	0.030	0.031	3,200,000	96,060	0.0300	1.200	1.160	1.240	1.200	1.240	80,000	1.2008	0.00%
2023-11-02	0	0.030	0.030	0.031	0.030	0.034	5,250,000	163,940	0.0312	1.200	1.200	1.240	1.200	1.360	131,250	1.2491	-3.23%
2023-11-01	0	0.031	0.030	0.031	0.031	0.033	12,450,000	390,860	0.0314	1.240	1.200	1.240	1.240	1.320	311,250	1.2558	0.00%
2023-10-31	0	0.031	0.031	0.034	0.031	0.035	11,240,000	368,610	0.0328	1.240	1.240	1.360	1.240	1.400	281,000	1.3118	-8.82%
2023-10-30	0	0.034	0.032	0.033	0.032	0.036	12,410,000	417,830	0.0337	1.360	1.280	1.320	1.280	1.440	310,250	1.3468	3.03%
2023-10-27	0	0.033	0.031	0.034	0.031	0.035	15,160,000	493,530	0.0326	1.320	1.240	1.360	1.240	1.400	379,000	1.3022	3.12%
2023-10-26	0	0.032	0.031	0.032	0.031	0.033	8,550,000	275,560	0.0322	1.280	1.240	1.280	1.240	1.320	213,750	1.2892	-3.03%
2023-10-25	0	0.033	0.032	0.034	0.032	0.035	3,110,000	102,590	0.0330	1.320	1.280	1.360	1.280	1.400	77,750	1.3195	-2.94%
2023-10-24	0	0.034	0.032	0.034	0.032	0.035	5,090,000	167,970	0.0330	1.360	1.280	1.360	1.280	1.400	127,250	1.3200	0.00%
2023-10-20	0	0.034	0.034	0.035	0.034	0.035	1,220,000	41,680	0.0342	1.360	1.360	1.400	1.360	1.400	30,500	1.3666	0.00%
2023-10-19	0	0.034	0.034	0.035	0.034	0.037	5,380,000	187,000	0.0348	1.360	1.360	1.400	1.360	1.480	134,500	1.3903	-8.11%
2023-10-18	0	0.037	0.035	0.037	0.035	0.037	3,180,000	112,810	0.0355	1.480	1.400	1.480	1.400	1.480	79,500	1.4190	0.00%
2023-10-17	0	0.037	0.035	0.036	0.036	0.039	12,560,000	462,190	0.0368	1.480	1.400	1.440	1.440	1.560	314,000	1.4719	-2.63%
2023-10-16	0	0.038	0.036	0.038	0.035	0.039	46,280,000	1,703,270	0.0368	1.520	1.440	1.520	1.400	1.560	1,157,000	1.4721	5.56%
2023-10-13	0	0.036	0.034	0.036	0.035	0.039	14,850,000	537,650	0.0362	1.440	1.360	1.440	1.400	1.560	371,250	1.4482	-5.26%
2023-10-12	0	0.038	0.036	0.038	0.034	0.039	6,360,000	227,930	0.0358	1.520	1.440	1.520	1.360	1.560	159,000	1.4335	2.70%
2023-10-11	0	0.037	0.037	0.039	0.036	0.040	21,340,000	806,900	0.0378	1.480	1.480	1.560	1.440	1.600	533,500	1.5125	-5.13%
2023-10-10	0	0.039	0.036	0.039	0.036	0.039	12,740,000	476,460	0.0374	1.560	1.440	1.560	1.440	1.560	318,500	1.4959	8.33%
2023-10-09	0	0.036	0.036	0.038	0.036	0.039	1,250,000	45,730	0.0366	1.440	1.440	1.520	1.440	1.560	31,250	1.4634	-5.26%
2023-10-06	0	0.038	0.037	0.039	0.036	0.039	5,170,000	195,640	0.0378	1.520	1.480	1.560	1.440	1.560	129,250	1.5137	0.00%
2023-10-05	0	0.038	0.036	0.038	0.035	0.038	2,260,000	81,290	0.0360	1.520	1.440	1.520	1.400	1.520	56,500	1.4388	2.70%
2023-10-04	0	0.037	0.035	0.037	0.034	0.037	2,710,000	95,210	0.0351	1.480	1.400	1.480	1.360	1.480	67,750	1.4053	0.00%
2023-10-03	0	0.037	0.036	0.038	0.036	0.042	7,800,000	289,210	0.0371	1.480	1.440	1.520	1.440	1.680	195,000	1.4831	-5.13%
2023-09-29	0	0.039	0.037	0.039	0.036	0.039	1,230,000	45,960	0.0374	1.560	1.480	1.560	1.440	1.560	30,750	1.4946	0.00%
2023-09-28	0	0.039	0.036	0.038	0.036	0.041	27,820,000	1,077,170	0.0387	1.560	1.440	1.520	1.440	1.640	695,500	1.5488	-2.50%
2023-09-27	0	0.040	0.039	0.040	0.039	0.042	3,360,000	134,060	0.0399	1.600	1.560	1.600	1.560	1.680	84,000	1.5960	-2.44%
2023-09-26	0	0.041	0.040	0.041	0.040	0.045	2,310,000	96,100	0.0416	1.640	1.600	1.640	1.600	1.800	57,750	1.6641	-4.65%
2023-09-25	0	0.043	0.040	0.043	0.042	0.046	2,550,000	109,820	0.0431	1.720	1.600	1.720	1.680	1.840	63,750	1.7227	-2.27%
2023-09-22	0	0.044	0.042	0.044	0.041	0.045	3,730,000	159,520	0.0428	1.760	1.680	1.760	1.640	1.800	93,250	1.7107	-2.22%
2023-09-21	0	0.045	0.044	0.045	0.044	0.046	8,790,000	394,390	0.0449	1.800	1.760	1.800	1.760	1.840	219,750	1.7947	0.00%
2023-09-20	0	0.045	0.044	0.045	0.043	0.046	23,410,000	1,028,670	0.0439	1.800	1.760	1.800	1.720	1.840	585,250	1.7577	0.00%
2023-09-19	0	0.045	0.043	0.045	0.043	0.046	4,120,000	184,010	0.0447	1.800	1.720	1.800	1.720	1.840	103,000	1.7865	2.27%
2023-09-18	0	0.044	0.043	0.044	0.041	0.045	10,930,000	464,580	0.0425	1.760	1.720	1.760	1.640	1.800	273,250	1.7002	10.00%
2023-09-15	0	0.040	0.039	0.040	0.035	0.040	10,240,000	388,500	0.0379	1.600	1.560	1.600	1.400	1.600	256,000	1.5176	14.29%
2023-09-14	0	0.035	0.034	0.035	0.034	0.039	121,030,000	4,241,850	0.0350	1.400	1.360	1.400	1.360	1.560	3,025,750	1.4019	2.94%
2023-09-13	0	0.034	0.034	0.035	0.034	0.047	23,080,000	865,620	0.0375	1.360	1.360	1.400	1.360	1.880	577,000	1.5002	-17.07%
2023-09-12	0	0.041	0.039	0.041	0.038	0.041	6,010,000	240,050	0.0399	1.640	1.560	1.640	1.520	1.640	150,250	1.5977	0.00%
2023-09-11	0	0.041	0.039	0.041	0.039	0.045	14,060,000	565,980	0.0403	1.640	1.560	1.640	1.560	1.800	351,500	1.6102	5.13%
2023-09-07	0	0.039	0.037	0.038	0.038	0.045	16,090,000	634,930	0.0395	1.560	1.480	1.520	1.520	1.800	402,250	1.5784	-13.33%
2023-09-06	0	0.045	0.039	0.045	0.038	0.046	19,370,000	789,560	0.0408	1.800	1.560	1.800	1.520	1.840	484,250	1.6305	0.00%
2023-09-05	0	0.045	0.044	0.045	0.043	0.050	31,090,000	1,436,200	0.0462	1.800	1.760	1.800	1.720	2.000	777,250	1.8478	-6.25%
2023-09-04	0	0.048	0.046	0.048	0.046	0.051	12,480,000	600,520	0.0481	1.920	1.840	1.920	1.840	2.040	312,000	1.9247	-4.00%
2023-08-31	0	0.050	0.049	0.050	0.048	0.050	5,460,000	266,360	0.0488	2.000	1.960	2.000	1.920	2.000	136,500	1.9514	2.04%
2023-08-30	0	0.049	0.049	0.050	0.047	0.051	4,090,000	201,430	0.0492	1.960	1.960	2.000	1.880	2.040	102,250	1.9700	0.00%
2023-08-29	0	0.049	0.049	0.050	0.046	0.053	6,620,000	337,480	0.0510	1.960	1.960	2.000	1.840	2.120	165,500	2.0392	-7.55%
2023-08-28	0	0.053	0.052	0.054	0.052	0.054	9,780,000	514,390	0.0526	2.120	2.080	2.160	2.080	2.160	244,500	2.1038	-1.85%
2023-08-25	0	0.054	0.052	0.054	0.052	0.055	5,150,000	276,370	0.0537	2.160	2.080	2.160	2.080	2.200	128,750	2.1466	1.89%
2023-08-24	0	0.053	0.053	0.054	0.052	0.054	9,890,000	522,980	0.0529	2.120	2.120	2.160	2.080	2.160	247,250	2.1152	-1.85%
2023-08-23	0	0.054	0.053	0.055	0.052	0.055	3,380,000	181,560	0.0537	2.160	2.120	2.200	2.080	2.200	84,500	2.1486	0.00%
2023-08-22	0	0.054	0.051	0.054	0.051	0.054	10,580,000	557,480	0.0527	2.160	2.040	2.160	2.040	2.160	264,500	2.1077	0.00%
2023-08-21	0	0.054	0.052	0.053	0.052	0.055	4,920,000	263,130	0.0535	2.160	2.080	2.120	2.080	2.200	123,000	2.1393	-1.82%
2023-08-18	0	0.055	0.053	0.055	0.053	0.055	3,450,000	186,000	0.0539	2.200	2.120	2.200	2.120	2.200	86,250	2.1565	1.85%
2023-08-17	0	0.054	0.053	0.054	0.052	0.054	6,150,000	323,550	0.0526	2.160	2.120	2.160	2.080	2.160	153,750	2.1044	1.89%
2023-08-16	0	0.053	0.053	0.054	0.053	0.054	6,660,000	354,970	0.0533	2.120	2.120	2.160	2.120	2.160	166,500	2.1320	0.00%
2023-08-15	0	0.053	0.053	0.054	0.052	0.055	14,820,000	787,220	0.0531	2.120	2.120	2.160	2.080	2.200	370,500	2.1248	-5.36%
2023-08-14	0	0.056	0.055	0.056	0.053	0.057	14,290,000	783,230	0.0548	2.240	2.200	2.240	2.120	2.280	357,250	2.1924	0.00%
2023-08-11	0	0.056	0.055	0.056	0.055	0.056	2,740,000	152,310	0.0556	2.240	2.200	2.240	2.200	2.240	68,500	2.2235	1.82%
2023-08-10	0	0.055	0.055	0.056	0.053	0.056	3,940,000	217,640	0.0552	2.200	2.200	2.240	2.120	2.240	98,500	2.2095	-1.79%
2023-08-09	0	0.056	0.055	0.056	0.053	0.056	1,680,000	91,470	0.0544	2.240	2.200	2.240	2.120	2.240	42,000	2.1779	1.82%
2023-08-08	0	0.055	0.055	0.056	0.054	0.057	6,100,000	332,290	0.0545	2.200	2.200	2.240	2.160	2.280	152,500	2.1790	-1.79%
2023-08-07	0	0.056	0.056	0.057	0.054	0.058	4,800,000	270,550	0.0564	2.240	2.240	2.280	2.160	2.320	120,000	2.2546	-1.75%
2023-08-04	0	0.057	0.056	0.057	0.053	0.056	12,350,000	675,800	0.0547	2.280	2.240	2.280	2.120	2.240	308,750	2.1888	7.55%
2023-08-03	0	0.053	0.053	0.055	0.053	0.056	8,540,000	465,170	0.0545	2.120	2.120	2.200	2.120	2.240	213,500	2.1788	0.00%
2023-08-02	0	0.053	0.052	0.054	0.053	0.056	12,080,000	650,250	0.0538	2.120	2.080	2.160	2.120	2.240	302,000	2.1531	-1.85%
2023-08-01	0	0.054	0.053	0.054	0.053	0.056	44,670,000	2,408,350	0.0539	2.160	2.120	2.160	2.120	2.240	1,116,750	2.1566	0.00%
2023-07-31	0	0.054	0.053	0.054	0.052	0.054	6,750,000	358,780	0.0532	2.160	2.120	2.160	2.080	2.160	168,750	2.1261	3.85%
2023-07-28	0	0.052	0.052	0.053	0.049	0.056	15,090,000	805,320	0.0534	2.080	2.080	2.120	1.960	2.240	377,250	2.1347	-5.45%
2023-07-27	0	0.055	0.054	0.056	0.055	0.057	6,830,000	378,050	0.0554	2.200	2.160	2.240	2.200	2.280	170,750	2.2141	-1.79%
2023-07-26	0	0.056	0.055	0.056	0.055	0.057	5,650,000	312,700	0.0553	2.240	2.200	2.240	2.200	2.280	141,250	2.2138	-1.75%
2023-07-25	0	0.057	0.056	0.057	0.054	0.057	14,490,000	808,220	0.0558	2.280	2.240	2.280	2.160	2.280	362,250	2.2311	1.79%
2023-07-24	0	0.056	0.056	0.057	0.055	0.057	5,320,000	297,840	0.0560	2.240	2.240	2.280	2.200	2.280	133,000	2.2394	0.00%
2023-07-21	0	0.056	0.055	0.056	0.055	0.057	8,020,000	449,570	0.0561	2.240	2.200	2.240	2.200	2.280	200,500	2.2422	-1.75%
2023-07-20	0	0.057	0.056	0.057	0.055	0.057	8,510,000	473,200	0.0556	2.280	2.240	2.280	2.200	2.280	212,750	2.2242	0.00%
2023-07-19	0	0.057	0.056	0.057	0.056	0.058	13,754,000	776,644	0.0565	2.280	2.240	2.280	2.240	2.320	343,850	2.2587	0.00%
2023-07-18	0	0.057	0.056	0.057	0.055	0.058	10,600,000	600,290	0.0566	2.280	2.240	2.280	2.200	2.320	265,000	2.2652	1.79%
2023-07-14	0	0.056	0.056	0.057	0.056	0.057	7,530,000	423,000	0.0562	2.240	2.240	2.280	2.240	2.280	188,250	2.2470	0.00%
2023-07-13	0	0.056	0.056	0.058	0.056	0.058	10,500,000	597,970	0.0569	2.240	2.240	2.320	2.240	2.320	262,500	2.2780	-3.45%
2023-07-12	0	0.058	0.057	0.058	0.055	0.059	8,840,000	504,250	0.0570	2.320	2.280	2.320	2.200	2.360	221,000	2.2817	3.57%
2023-07-11	0	0.056	0.056	0.057	0.056	0.059	14,400,000	820,190	0.0570	2.240	2.240	2.280	2.240	2.360	360,000	2.2783	-3.45%
2023-07-10	0	0.058	0.058	0.060	0.056	0.060	15,730,000	909,250	0.0578	2.320	2.320	2.400	2.240	2.400	393,250	2.3121	-3.33%
2023-07-07	0	0.060	0.059	0.060	0.057	0.061	15,650,000	914,950	0.0585	2.400	2.360	2.400	2.280	2.440	391,250	2.3385	0.00%
2023-07-06	0	0.060	0.059	0.060	0.057	0.062	15,880,000	934,350	0.0588	2.400	2.360	2.400	2.280	2.480	397,000	2.3535	1.69%
2023-07-05	0	0.059	0.059	0.060	0.053	0.060	13,264,000	741,896	0.0559	2.360	2.360	2.400	2.120	2.400	331,600	2.2373	5.36%
2023-07-04	0	0.056	0.054	0.056	0.053	0.056	4,930,000	271,420	0.0551	2.240	2.160	2.240	2.120	2.240	123,250	2.2022	0.00%
2023-07-03	0	0.056	0.055	0.056	0.053	0.056	6,190,000	335,490	0.0542	2.240	2.200	2.240	2.120	2.240	154,750	2.1679	-1.75%
2023-06-30	0	0.057	0.056	0.057	0.052	0.057	9,480,000	508,990	0.0537	2.280	2.240	2.280	2.080	2.280	237,000	2.1476	3.64%
2023-06-29	0	0.055	0.054	0.055	0.054	0.058	5,430,000	295,560	0.0544	2.200	2.160	2.200	2.160	2.320	135,750	2.1772	0.00%
2023-06-28	0	0.055	0.055	0.056	0.053	0.059	18,450,000	1,026,280	0.0556	2.200	2.200	2.240	2.120	2.360	461,250	2.2250	-6.78%
2023-06-27	0	0.059	0.058	0.059	0.054	0.059	20,260,000	1,157,630	0.0571	2.360	2.320	2.360	2.160	2.360	506,500	2.2855	0.00%
2023-06-26	0	0.059	0.058	0.059	0.055	0.059	10,820,000	623,310	0.0576	2.360	2.320	2.360	2.200	2.360	270,500	2.3043	0.00%
2023-06-23	0	0.059	0.058	0.059	0.054	0.059	3,000,000	170,590	0.0569	2.360	2.320	2.360	2.160	2.360	75,000	2.2745	1.72%
2023-06-21	0	0.058	0.056	0.058	0.053	0.058	14,410,000	810,420	0.0562	2.320	2.240	2.320	2.120	2.320	360,250	2.2496	1.75%
2023-06-20	0	0.057	0.056	0.057	0.055	0.060	3,160,000	176,250	0.0558	2.280	2.240	2.280	2.200	2.400	79,000	2.2310	-3.39%
2023-06-19	0	0.059	0.058	0.059	0.056	0.064	1,860,000	107,760	0.0579	2.360	2.320	2.360	2.240	2.560	46,500	2.3174	-1.67%
2023-06-16	0	0.060	0.059	0.060	0.057	0.061	8,030,000	470,480	0.0586	2.400	2.360	2.400	2.280	2.440	200,750	2.3436	0.00%
2023-06-15	0	0.060	0.059	0.060	0.058	0.066	2,160,000	128,280	0.0594	2.400	2.360	2.400	2.320	2.640	54,000	2.3756	-1.64%
2023-06-14	0	0.061	0.060	0.061	0.058	0.062	8,810,000	534,570	0.0607	2.440	2.400	2.440	2.320	2.480	220,250	2.4271	-1.61%
2023-06-13	0	0.062	0.061	0.062	0.058	0.062	18,310,000	1,100,780	0.0601	2.480	2.440	2.480	2.320	2.480	457,750	2.4048	0.00%
2023-06-12	0	0.062	0.060	0.062	0.057	0.062	8,790,000	525,090	0.0597	2.480	2.400	2.480	2.280	2.480	219,750	2.3895	0.00%
2023-06-09	0	0.062	0.061	0.062	0.052	0.062	7,260,000	418,180	0.0576	2.480	2.440	2.480	2.080	2.480	181,500	2.3040	5.08%
2023-06-08	0	0.059	0.059	0.060	0.054	0.060	10,730,000	610,190	0.0569	2.360	2.360	2.400	2.160	2.400	268,250	2.2747	0.00%
2023-06-07	0	0.059	0.058	0.059	0.057	0.064	13,140,000	767,750	0.0584	2.360	2.320	2.360	2.280	2.560	328,500	2.3371	-6.35%
2023-06-06	0	0.063	0.063	0.064	0.057	0.066	37,500,000	2,337,720	0.0623	2.520	2.520	2.560	2.280	2.640	937,500	2.4936	1.61%
2023-06-05	0	0.062	0.060	0.062	0.050	0.067	113,590,000	6,742,460	0.0594	2.480	2.400	2.480	2.000	2.680	2,839,750	2.3743	26.53%
2023-06-02	0	0.049	0.047	0.049	0.047	0.052	12,440,000	622,560	0.0500	1.960	1.880	1.960	1.880	2.080	311,000	2.0018	2.08%
2023-06-01	0	0.048	0.046	0.048	0.045	0.049	2,320,000	108,890	0.0469	1.920	1.840	1.920	1.800	1.960	58,000	1.8774	-2.04%
2023-05-31	0	0.049	0.047	0.048	0.044	0.050	18,040,000	853,260	0.0473	1.960	1.880	1.920	1.760	2.000	451,000	1.8919	2.08%
2023-05-30	0	0.048	0.048	0.051	0.047	0.053	8,490,000	407,940	0.0480	1.920	1.920	2.040	1.880	2.120	212,250	1.9220	2.13%
2023-05-29	0	0.047	0.044	0.047	0.044	0.047	1,990,000	91,450	0.0460	1.880	1.760	1.880	1.760	1.880	49,750	1.8382	6.82%
2023-05-25	0	0.044	0.043	0.044	0.041	0.044	2,990,000	128,340	0.0429	1.760	1.720	1.760	1.640	1.760	74,750	1.7169	4.76%
2023-05-24	0	0.042	0.041	0.042	0.042	0.047	4,280,000	187,470	0.0438	1.680	1.640	1.680	1.680	1.880	107,000	1.7521	-8.70%
2023-05-23	0	0.046	0.044	0.046	0.044	0.048	4,270,000	194,360	0.0455	1.840	1.760	1.840	1.760	1.920	106,750	1.8207	0.00%
2023-05-22	0	0.046	0.045	0.046	0.044	0.046	2,980,000	133,890	0.0449	1.840	1.800	1.840	1.760	1.840	74,500	1.7972	-2.13%
2023-05-19	0	0.047	0.045	0.047	0.045	0.048	3,640,000	166,960	0.0459	1.880	1.800	1.880	1.800	1.920	91,000	1.8347	-2.08%
2023-05-18	0	0.048	0.045	0.048	0.045	0.048	6,080,000	286,130	0.0471	1.920	1.800	1.920	1.800	1.920	152,000	1.8824	4.35%
2023-05-17	0	0.046	0.044	0.046	0.044	0.048	1,200,000	54,210	0.0452	1.840	1.760	1.840	1.760	1.920	30,000	1.8070	-2.13%
2023-05-16	0	0.047	0.045	0.047	0.045	0.047	1,400,000	64,370	0.0460	1.880	1.800	1.880	1.800	1.880	35,000	1.8391	2.17%
2023-05-15	0	0.046	0.043	0.046	0.044	0.047	520,000	23,620	0.0454	1.840	1.720	1.840	1.760	1.880	13,000	1.8169	-2.13%
2023-05-12	0	0.047	0.045	0.047	0.045	0.048	2,140,000	97,250	0.0454	1.880	1.800	1.880	1.800	1.920	53,500	1.8178	-2.08%
2023-05-11	0	0.048	0.046	0.048	0.047	0.049	1,520,000	72,330	0.0476	1.920	1.840	1.920	1.880	1.960	38,000	1.9034	0.00%
2023-05-10	0	0.048	0.047	0.048	0.046	0.048	1,550,000	72,830	0.0470	1.920	1.880	1.920	1.840	1.920	38,750	1.8795	0.00%
2023-05-09	0	0.048	0.047	0.048	0.046	0.049	4,090,000	192,860	0.0472	1.920	1.880	1.920	1.840	1.960	102,250	1.8862	0.00%
2023-05-08	0	0.048	0.047	0.048	0.047	0.049	1,530,000	73,360	0.0479	1.920	1.880	1.920	1.880	1.960	38,250	1.9179	0.00%
2023-05-05	0	0.048	0.045	0.048	0.046	0.053	9,940,000	477,240	0.0480	1.920	1.800	1.920	1.840	2.120	248,500	1.9205	-4.00%
2023-05-04	0	0.050	0.048	0.050	0.047	0.050	2,180,000	105,660	0.0485	2.000	1.920	2.000	1.880	2.000	54,500	1.9387	0.00%
2023-05-03	0	0.050	0.048	0.050	0.046	0.050	3,930,000	188,340	0.0479	2.000	1.920	2.000	1.840	2.000	98,250	1.9169	0.00%
2023-05-02	0	0.050	0.049	0.050	0.048	0.051	830,000	41,150	0.0496	2.000	1.960	2.000	1.920	2.040	20,750	1.9831	-1.96%
2023-04-28	0	0.051	0.050	0.051	0.049	0.051	1,580,000	78,670	0.0498	2.040	2.000	2.040	1.960	2.040	39,500	1.9916	-1.92%
2023-04-27	0	0.052	0.051	0.052	0.050	0.054	2,970,000	152,050	0.0512	2.080	2.040	2.080	2.000	2.160	74,250	2.0478	-1.89%
2023-04-26	0	0.053	0.052	0.053	0.051	0.056	5,330,000	281,310	0.0528	2.120	2.080	2.120	2.040	2.240	133,250	2.1111	-5.36%
2023-04-25	0	0.056	0.055	0.056	0.054	0.059	4,600,000	256,370	0.0557	2.240	2.200	2.240	2.160	2.360	115,000	2.2293	-11.11%
2023-04-24	0	0.063	0.057	0.063	0.051	0.063	12,260,000	683,300	0.0557	2.520	2.280	2.520	2.040	2.520	306,500	2.2294	1.61%
2023-04-21	0	0.062	0.058	0.062	0.048	0.062	13,180,000	733,520	0.0557	2.480	2.320	2.480	1.920	2.480	329,500	2.2262	24.00%
2023-04-20	0	0.050	0.048	0.050	0.047	0.054	8,860,000	430,850	0.0486	2.000	1.920	2.000	1.880	2.160	221,500	1.9451	-7.41%
2023-04-19	0	0.054	0.053	0.054	0.051	0.059	8,580,000	451,750	0.0527	2.160	2.120	2.160	2.040	2.360	214,500	2.1061	-8.47%
2023-04-18	0	0.059	0.056	0.059	0.052	0.059	5,130,000	271,920	0.0530	2.360	2.240	2.360	2.080	2.360	128,250	2.1202	0.00%
2023-04-17	0	0.059	0.057	0.059	0.058	0.063	840,000	50,230	0.0598	2.360	2.280	2.360	2.320	2.520	21,000	2.3919	-1.67%
2023-04-14	0	0.060	0.057	0.060	0.054	0.060	2,770,000	158,120	0.0571	2.400	2.280	2.400	2.160	2.400	69,250	2.2833	0.00%
2023-04-13	0	0.060	0.058	0.060	0.057	0.064	6,940,000	411,730	0.0593	2.400	2.320	2.400	2.280	2.560	173,500	2.3731	1.69%
2023-04-12	0	0.059	0.057	0.059	0.057	0.061	3,500,000	205,270	0.0586	2.360	2.280	2.360	2.280	2.440	87,500	2.3459	-3.28%
2023-04-11	0	0.061	0.059	0.061	0.059	0.063	2,760,000	167,650	0.0607	2.440	2.360	2.440	2.360	2.520	69,000	2.4297	-1.61%
2023-04-06	0	0.062	0.062	0.064	0.062	0.065	4,410,000	276,850	0.0628	2.480	2.480	2.560	2.480	2.600	110,250	2.5111	-8.82%
2023-04-04	0	0.068	0.062	0.068	0.060	0.068	11,800,000	753,550	0.0639	2.720	2.480	2.720	2.400	2.720	295,000	2.5544	1.49%
2023-04-03	0	0.067	0.063	0.067	0.062	0.067	6,150,000	397,070	0.0646	2.680	2.520	2.680	2.480	2.680	153,750	2.5826	1.52%
2023-03-31	0	0.066	0.064	0.066	0.062	0.067	3,900,000	255,540	0.0655	2.640	2.560	2.640	2.480	2.680	97,500	2.6209	1.54%
2023-03-30	0	0.065	0.064	0.065	0.063	0.066	780,000	49,720	0.0637	2.600	2.560	2.600	2.520	2.640	19,500	2.5497	-2.99%
2023-03-29	0	0.067	0.064	0.067	0.062	0.067	3,120,000	200,160	0.0642	2.680	2.560	2.680	2.480	2.680	78,000	2.5662	-1.47%
2023-03-28	0	0.068	0.066	0.068	0.063	0.068	1,440,000	92,260	0.0641	2.720	2.640	2.720	2.520	2.720	36,000	2.5628	0.00%
2023-03-27	0	0.068	0.067	0.068	0.063	0.070	5,420,000	367,190	0.0677	2.720	2.680	2.720	2.520	2.800	135,500	2.7099	-2.86%
2023-03-24	0	0.070	0.066	0.070	0.062	0.070	7,840,000	531,220	0.0678	2.800	2.640	2.800	2.480	2.800	196,000	2.7103	2.94%
2023-03-23	0	0.068	0.066	0.068	0.066	0.069	7,030,000	473,320	0.0673	2.720	2.640	2.720	2.640	2.760	175,750	2.6931	0.00%
2023-03-22	0	0.068	0.066	0.068	0.065	0.069	6,180,000	408,730	0.0661	2.720	2.640	2.720	2.600	2.760	154,500	2.6455	4.62%
2023-03-21	0	0.065	0.065	0.066	0.063	0.068	2,710,000	174,820	0.0645	2.600	2.600	2.640	2.520	2.720	67,750	2.5804	-4.41%
2023-03-20	0	0.068	0.066	0.068	0.066	0.070	1,240,000	83,440	0.0673	2.720	2.640	2.720	2.640	2.800	31,000	2.6916	-2.86%
2023-03-17	0	0.070	0.068	0.069	0.068	0.072	8,650,000	606,660	0.0701	2.800	2.720	2.760	2.720	2.880	216,250	2.8054	1.45%
2023-03-16	0	0.069	0.068	0.069	0.068	0.070	3,840,000	262,230	0.0683	2.760	2.720	2.760	2.720	2.800	96,000	2.7316	0.00%
2023-03-15	0	0.069	0.069	0.070	0.068	0.078	5,450,000	381,720	0.0700	2.760	2.760	2.800	2.720	3.120	136,250	2.8016	1.47%
2023-03-14	0	0.068	0.068	0.069	0.063	0.070	4,720,000	317,660	0.0673	2.720	2.720	2.760	2.520	2.800	118,000	2.6920	3.03%
2023-03-13	0	0.066	0.060	0.066	0.057	0.066	15,860,000	967,600	0.0610	2.640	2.400	2.640	2.280	2.640	396,500	2.4404	0.00%
2023-03-10	0	0.066	0.063	0.066	0.063	0.067	470,000	30,290	0.0644	2.640	2.520	2.640	2.520	2.680	11,750	2.5779	-5.71%
2023-03-09	0	0.070	0.063	0.070	0.064	0.071	2,270,000	149,350	0.0658	2.800	2.520	2.800	2.560	2.840	56,750	2.6317	-2.78%
2023-03-08	0	0.072	0.069	0.072	0.069	0.072	390,000	27,660	0.0709	2.880	2.760	2.880	2.760	2.880	9,750	2.8369	2.86%
2023-03-07	0	0.070	0.069	0.072	0.067	0.072	3,520,000	246,640	0.0701	2.800	2.760	2.880	2.680	2.880	88,000	2.8027	4.48%
2023-03-06	0	0.067	0.063	0.068	0.062	0.067	1,400,000	91,010	0.0650	2.680	2.520	2.720	2.480	2.680	35,000	2.6003	4.69%
2023-03-03	0	0.064	0.064	0.067	0.064	0.074	9,070,000	636,220	0.0701	2.560	2.560	2.680	2.560	2.960	226,750	2.8058	4.92%
2023-03-02	0	0.061	0.061	0.064	0.054	0.064	9,170,000	569,800	0.0621	2.440	2.440	2.560	2.160	2.560	229,250	2.4855	3.39%
2023-03-01	0	0.059	0.058	0.060	0.055	0.060	1,810,000	104,990	0.0580	2.360	2.320	2.400	2.200	2.400	45,250	2.3202	5.36%
2023-02-28	0	0.056	0.054	0.057	0.051	0.057	980,000	54,890	0.0560	2.240	2.160	2.280	2.040	2.280	24,500	2.2404	0.00%
2023-02-27	0	0.056	0.051	0.056	0.051	0.059	1,630,000	89,830	0.0551	2.240	2.040	2.240	2.040	2.360	40,750	2.2044	1.82%
2023-02-24	0	0.055	0.055	0.056	0.055	0.062	5,610,000	319,800	0.0570	2.200	2.200	2.240	2.200	2.480	140,250	2.2802	-8.33%
2023-02-23	0	0.060	0.060	0.061	0.055	0.061	10,260,000	607,460	0.0592	2.400	2.400	2.440	2.200	2.440	256,500	2.3683	13.21%
2023-02-22	0	0.053	0.052	0.053	0.046	0.053	2,500,000	124,840	0.0499	2.120	2.080	2.120	1.840	2.120	62,500	1.9974	17.78%
2023-02-21	0	0.045	0.045	0.046	0.043	0.048	1,890,000	85,390	0.0452	1.800	1.800	1.840	1.720	1.920	47,250	1.8072	4.65%
2023-02-20	0	0.043	0.039	0.043	0.039	0.043	1,670,000	71,230	0.0427	1.720	1.560	1.720	1.560	1.720	41,750	1.7061	4.88%
2023-02-17	0	0.041	0.038	0.041	0.039	0.042	1,890,000	75,070	0.0397	1.640	1.520	1.640	1.560	1.680	47,250	1.5888	-4.65%
2023-02-16	0	0.043	0.039	0.043	0.039	0.043	1,080,000	42,420	0.0393	1.720	1.560	1.720	1.560	1.720	27,000	1.5711	7.50%
2023-02-15	0	0.040	0.039	0.040	0.039	0.040	310,000	12,380	0.0399	1.600	1.560	1.600	1.560	1.600	7,750	1.5974	0.00%
2023-02-14	0	0.040	0.040	0.041	0.039	0.040	820,000	32,300	0.0394	1.600	1.600	1.640	1.560	1.600	20,500	1.5756	-2.44%
2023-02-13	0	0.041	0.038	0.041	0.040	0.042	810,000	32,840	0.0405	1.640	1.520	1.640	1.600	1.680	20,250	1.6217	-4.65%
2023-02-10	0	0.043	0.041	0.044	-	-	0	0	-	1.720	1.640	1.760	-	-	0	-	0.00%
2023-02-09	0	0.043	0.040	0.043	0.040	0.044	2,880,000	116,880	0.0406	1.720	1.600	1.720	1.600	1.760	72,000	1.6233	7.50%
2023-02-08	0	0.040	0.038	0.040	0.038	0.041	2,250,000	88,710	0.0394	1.600	1.520	1.600	1.520	1.640	56,250	1.5771	-2.44%
2023-02-07	0	0.041	0.040	0.041	0.040	0.041	160,000	6,540	0.0409	1.640	1.600	1.640	1.600	1.640	4,000	1.6350	0.00%
2023-02-06	0	0.041	0.040	0.041	0.040	0.041	1,200,000	49,090	0.0409	1.640	1.600	1.640	1.600	1.640	30,000	1.6363	0.00%
2023-02-03	0	0.041	0.039	0.041	0.040	0.041	370,000	14,810	0.0400	1.640	1.560	1.640	1.600	1.640	9,250	1.6011	-4.65%
2023-02-02	0	0.043	0.041	0.043	0.041	0.043	1,670,000	70,490	0.0422	1.720	1.640	1.720	1.640	1.720	41,750	1.6884	-2.27%
2023-02-01	0	0.044	0.043	0.044	0.042	0.045	1,550,000	65,930	0.0425	1.760	1.720	1.760	1.680	1.800	38,750	1.7014	7.32%
2023-01-31	0	0.041	0.040	0.041	0.040	0.043	1,120,000	45,550	0.0407	1.640	1.600	1.640	1.600	1.720	28,000	1.6268	-4.65%
2023-01-30	0	0.043	0.041	0.043	0.039	0.043	7,700,000	306,690	0.0398	1.720	1.640	1.720	1.560	1.720	192,500	1.5932	-4.44%
2023-01-27	0	0.045	0.041	0.045	0.042	0.047	1,000,000	43,840	0.0438	1.800	1.640	1.800	1.680	1.880	25,000	1.7536	-6.25%
2023-01-26	0	0.048	0.042	0.048	0.040	0.049	1,240,000	57,670	0.0465	1.920	1.680	1.920	1.600	1.960	31,000	1.8603	9.09%
2023-01-20	0	0.044	0.042	0.044	0.038	0.046	5,260,000	210,040	0.0399	1.760	1.680	1.760	1.520	1.840	131,500	1.5973	-2.22%
2023-01-19	0	0.045	0.044	0.045	0.042	0.046	4,830,000	206,280	0.0427	1.800	1.760	1.800	1.680	1.840	120,750	1.7083	-6.25%
2023-01-18	0	0.048	0.045	0.048	0.045	0.048	490,000	23,140	0.0472	1.920	1.800	1.920	1.800	1.920	12,250	1.8890	0.00%
2023-01-17	0	0.048	0.045	0.048	0.045	0.050	680,000	31,710	0.0466	1.920	1.800	1.920	1.800	2.000	17,000	1.8653	0.00%
2023-01-16	0	0.048	0.045	0.048	0.045	0.051	994,000	46,020	0.0463	1.920	1.800	1.920	1.800	2.040	24,850	1.8519	-4.00%
2023-01-13	0	0.050	0.047	0.050	0.047	0.050	60,000	2,910	0.0485	2.000	1.880	2.000	1.880	2.000	1,500	1.9400	0.00%
2023-01-12	0	0.050	0.047	0.050	0.047	0.053	3,180,000	154,370	0.0485	2.000	1.880	2.000	1.880	2.120	79,500	1.9418	-3.85%
2023-01-11	0	0.052	0.049	0.052	0.048	0.053	11,850,000	604,260	0.0510	2.080	1.960	2.080	1.920	2.120	296,250	2.0397	0.00%
2023-01-10	0	0.052	0.050	0.053	0.051	0.055	730,000	38,800	0.0532	2.080	2.000	2.120	2.040	2.200	18,250	2.1260	-5.45%
2023-01-09	0	0.055	0.051	0.055	0.052	0.058	1,100,000	59,480	0.0541	2.200	2.040	2.200	2.080	2.320	27,500	2.1629	-5.17%
2023-01-06	0	0.058	0.055	0.058	0.056	0.060	770,000	44,770	0.0581	2.320	2.200	2.320	2.240	2.400	19,250	2.3257	-3.33%
2023-01-05	0	0.060	0.056	0.060	0.056	0.062	2,020,000	117,410	0.0581	2.400	2.240	2.400	2.240	2.480	50,500	2.3250	-6.25%
2023-01-04	0	0.064	0.062	0.064	0.060	0.064	5,108,000	321,092	0.0629	2.560	2.480	2.560	2.400	2.560	127,700	2.5144	-1.54%
2023-01-03	0	0.065	0.063	0.065	0.063	0.067	4,130,000	261,450	0.0633	2.600	2.520	2.600	2.520	2.680	103,250	2.5322	-5.80%
2022-12-30	0	0.069	0.064	0.069	0.063	0.069	1,960,000	129,220	0.0659	2.760	2.560	2.760	2.520	2.760	49,000	2.6371	-1.43%
2022-12-29	0	0.070	0.063	0.070	0.062	0.070	2,850,000	186,610	0.0655	2.800	2.520	2.800	2.480	2.800	71,250	2.6191	7.69%
2022-12-28	0	0.065	0.064	0.065	0.062	0.066	1,840,000	115,980	0.0630	2.600	2.560	2.600	2.480	2.640	46,000	2.5213	0.00%
2022-12-23	0	0.065	0.061	0.065	0.064	0.067	270,000	17,620	0.0653	2.600	2.440	2.600	2.560	2.680	6,750	2.6104	-2.99%
2022-12-22	0	0.067	0.064	0.067	0.060	0.067	5,170,000	322,620	0.0624	2.680	2.560	2.680	2.400	2.680	129,250	2.4961	1.52%
2022-12-21	0	0.066	0.063	0.066	0.062	0.066	560,000	35,350	0.0631	2.640	2.520	2.640	2.480	2.640	14,000	2.5250	0.00%
2022-12-20	0	0.066	0.063	0.067	0.063	0.067	410,000	26,430	0.0645	2.640	2.520	2.680	2.520	2.680	10,250	2.5785	-2.94%
2022-12-19	0	0.068	0.066	0.068	0.066	0.069	12,200,000	808,450	0.0663	2.720	2.640	2.720	2.640	2.760	305,000	2.6507	-1.45%
2022-12-16	0	0.069	0.066	0.069	0.066	0.070	5,340,000	366,260	0.0686	2.760	2.640	2.760	2.640	2.800	133,500	2.7435	0.00%
2022-12-15	0	0.069	0.066	0.069	0.066	0.070	4,490,000	301,720	0.0672	2.760	2.640	2.760	2.640	2.800	112,250	2.6879	2.99%
2022-12-14	0	0.067	0.066	0.067	0.067	0.069	670,000	45,480	0.0679	2.680	2.640	2.680	2.680	2.760	16,750	2.7152	-1.47%
2022-12-13	0	0.068	0.067	0.070	0.067	0.069	2,600,000	176,690	0.0680	2.720	2.680	2.800	2.680	2.760	65,000	2.7183	0.00%
2022-12-12	0	0.068	0.067	0.068	0.067	0.069	3,100,000	210,910	0.0680	2.720	2.680	2.720	2.680	2.760	77,500	2.7214	0.00%
2022-12-09	0	0.068	0.065	0.068	0.067	0.070	1,400,000	94,520	0.0675	2.720	2.600	2.720	2.680	2.800	35,000	2.7006	-1.45%
2022-12-08	0	0.069	0.066	0.069	0.067	0.069	2,150,000	145,660	0.0677	2.760	2.640	2.760	2.680	2.760	53,750	2.7100	-1.43%
2022-12-07	0	0.070	0.068	0.070	0.068	0.071	2,684,000	187,998	0.0700	2.800	2.720	2.800	2.720	2.840	67,100	2.8018	2.94%
2022-12-06	0	0.068	0.066	0.069	0.067	0.068	1,590,000	107,240	0.0674	2.720	2.640	2.760	2.680	2.720	39,750	2.6979	-2.86%
2022-12-05	0	0.070	0.066	0.070	0.067	0.071	3,260,000	227,430	0.0698	2.800	2.640	2.800	2.680	2.840	81,500	2.7906	-1.41%
2022-12-02	0	0.071	0.069	0.071	0.068	0.072	1,770,000	124,170	0.0702	2.840	2.760	2.840	2.720	2.880	44,250	2.8061	1.43%
2022-12-01	0	0.070	0.070	0.071	0.069	0.071	2,820,000	197,600	0.0701	2.800	2.800	2.840	2.760	2.840	70,500	2.8028	-2.78%
2022-11-30	0	0.072	0.069	0.072	0.066	0.073	1,040,000	72,510	0.0697	2.880	2.760	2.880	2.640	2.920	26,000	2.7888	-2.70%
2022-11-29	0	0.074	0.068	0.074	0.070	0.074	1,700,000	121,520	0.0715	2.960	2.720	2.960	2.800	2.960	42,500	2.8593	2.78%
2022-11-28	0	0.072	0.071	0.072	0.072	0.073	110,000	7,930	0.0721	2.880	2.840	2.880	2.880	2.920	2,750	2.8836	-1.37%
2022-11-25	0	0.073	0.071	0.073	0.071	0.074	4,790,000	350,200	0.0731	2.920	2.840	2.920	2.840	2.960	119,750	2.9244	-1.35%
2022-11-24	0	0.074	0.073	0.074	0.070	0.075	2,680,000	194,470	0.0726	2.960	2.920	2.960	2.800	3.000	67,000	2.9025	7.25%
2022-11-23	0	0.069	0.069	0.073	0.069	0.076	320,000	23,610	0.0738	2.760	2.760	2.920	2.760	3.040	8,000	2.9513	-4.17%
2022-11-22	0	0.072	0.070	0.072	0.068	0.075	430,000	30,360	0.0706	2.880	2.800	2.880	2.720	3.000	10,750	2.8242	0.00%
2022-11-21	0	0.072	0.070	0.072	0.070	0.073	520,000	37,230	0.0716	2.880	2.800	2.880	2.800	2.920	13,000	2.8638	-2.70%
2022-11-18	0	0.074	0.066	0.074	0.075	0.076	920,000	69,400	0.0754	2.960	2.640	2.960	3.000	3.040	23,000	3.0174	-1.33%
2022-11-17	0	0.075	0.074	0.075	0.075	0.078	1,460,000	112,150	0.0768	3.000	2.960	3.000	3.000	3.120	36,500	3.0726	-2.60%
2022-11-16	0	0.077	0.074	0.077	0.077	0.077	2,730,000	210,280	0.0770	3.080	2.960	3.080	3.080	3.080	68,250	3.0810	2.67%
2022-11-15	0	0.075	0.069	0.075	0.068	0.075	1,630,000	115,190	0.0707	3.000	2.760	3.000	2.720	3.000	40,750	2.8267	4.17%
2022-11-14	0	0.072	0.064	0.072	0.061	0.072	8,000,000	520,290	0.0650	2.880	2.560	2.880	2.440	2.880	200,000	2.6015	0.00%
2022-11-11	0	0.072	0.071	0.072	0.072	0.080	37,910,000	2,996,210	0.0790	2.880	2.840	2.880	2.880	3.200	947,750	3.1614	0.00%
2022-11-10	0	0.072	0.069	0.072	0.072	0.080	1,570,000	114,830	0.0731	2.880	2.760	2.880	2.880	3.200	39,250	2.9256	-10.00%
2022-11-09	0	0.080	0.080	0.084	0.069	0.089	20,630,000	1,545,340	0.0749	3.200	3.200	3.360	2.760	3.560	515,750	2.9963	-9.09%
2022-11-08	0	0.088	0.086	0.088	0.086	0.090	830,000	72,850	0.0878	3.520	3.440	3.520	3.440	3.600	20,750	3.5108	1.15%
2022-11-07	0	0.087	0.085	0.087	0.086	0.091	3,110,000	272,380	0.0876	3.480	3.400	3.480	3.440	3.640	77,750	3.5033	-3.33%
2022-11-04	0	0.090	0.087	0.090	0.089	0.091	1,020,000	91,510	0.0897	3.600	3.480	3.600	3.560	3.640	25,500	3.5886	0.00%
2022-11-03	0	0.090	0.087	0.090	0.087	0.091	1,020,000	91,240	0.0895	3.600	3.480	3.600	3.480	3.640	25,500	3.5780	0.00%
2022-11-02	0	0.090	0.087	0.090	0.087	0.091	470,000	41,980	0.0893	3.600	3.480	3.600	3.480	3.640	11,750	3.5728	1.12%
2022-11-01	0	0.089	0.087	0.089	0.087	0.089	1,040,000	92,010	0.0885	3.560	3.480	3.560	3.480	3.560	26,000	3.5388	1.14%
2022-10-31	0	0.088	0.087	0.089	0.087	0.089	70,620,000	6,203,350	0.0878	3.520	3.480	3.560	3.480	3.560	1,765,500	3.5137	0.00%
2022-10-28	0	0.088	0.086	0.088	0.087	0.092	1,550,000	138,880	0.0896	3.520	3.440	3.520	3.480	3.680	38,750	3.5840	-1.12%
2022-10-27	0	0.089	0.087	0.089	0.082	0.091	11,515,000	990,865	0.0860	3.560	3.480	3.560	3.280	3.640	287,875	3.4420	3.49%
2022-10-26	0	0.086	0.084	0.086	0.082	0.086	2,990,000	252,730	0.0845	3.440	3.360	3.440	3.280	3.440	74,750	3.3810	1.18%
2022-10-25	0	0.085	0.083	0.085	0.082	0.087	1,450,000	121,580	0.0838	3.400	3.320	3.400	3.280	3.480	36,250	3.3539	-1.16%
2022-10-24	0	0.086	0.083	0.086	0.082	0.089	9,450,000	803,490	0.0850	3.440	3.320	3.440	3.280	3.560	236,250	3.4010	-3.37%
2022-10-21	0	0.089	0.086	0.089	0.086	0.089	11,130,000	979,520	0.0880	3.560	3.440	3.560	3.440	3.560	278,250	3.5203	2.30%
2022-10-20	0	0.087	0.086	0.087	0.083	0.089	2,820,000	239,710	0.0850	3.480	3.440	3.480	3.320	3.560	70,500	3.4001	-2.25%
2022-10-19	0	0.089	0.088	0.089	0.087	0.089	410,000	36,110	0.0881	3.560	3.520	3.560	3.480	3.560	10,250	3.5229	0.00%
2022-10-18	0	0.089	0.088	0.089	0.087	0.090	6,210,000	547,850	0.0882	3.560	3.520	3.560	3.480	3.600	155,250	3.5288	-1.11%
2022-10-17	0	0.090	0.089	0.090	0.089	0.090	15,290,000	1,364,700	0.0893	3.600	3.560	3.600	3.560	3.600	382,250	3.5702	1.12%
2022-10-14	0	0.089	0.087	0.089	0.086	0.089	13,010,000	1,147,250	0.0882	3.560	3.480	3.560	3.440	3.560	325,250	3.5273	0.00%
2022-10-13	0	0.089	0.087	0.089	0.087	0.089	230,000	20,050	0.0872	3.560	3.480	3.560	3.480	3.560	5,750	3.4870	0.00%
2022-10-12	0	0.089	0.087	0.089	0.087	0.090	150,000	13,200	0.0880	3.560	3.480	3.560	3.480	3.600	3,750	3.5200	-1.11%
2022-10-11	0	0.090	0.089	0.090	0.087	0.090	9,160,000	810,290	0.0885	3.600	3.560	3.600	3.480	3.600	229,000	3.5384	0.00%
2022-10-10	0	0.090	0.088	0.090	0.086	0.090	4,460,000	394,390	0.0884	3.600	3.520	3.600	3.440	3.600	111,500	3.5371	0.00%
2022-10-07	0	0.090	0.088	0.090	0.084	0.090	2,760,000	239,940	0.0869	3.600	3.520	3.600	3.360	3.600	69,000	3.4774	0.00%
2022-10-06	0	0.090	0.089	0.090	0.089	0.091	3,530,000	316,990	0.0898	3.600	3.560	3.600	3.560	3.640	88,250	3.5920	0.00%
2022-10-05	0	0.090	0.088	0.090	0.088	0.091	3,460,000	309,810	0.0895	3.600	3.520	3.600	3.520	3.640	86,500	3.5816	0.00%
2022-10-03	0	0.090	0.090	0.092	0.089	0.092	3,070,000	278,090	0.0906	3.600	3.600	3.680	3.560	3.680	76,750	3.6233	-1.10%
2022-09-30	0	0.091	0.090	0.091	0.089	0.094	16,810,000	1,528,660	0.0909	3.640	3.600	3.640	3.560	3.760	420,250	3.6375	-2.15%
2022-09-29	0	0.093	0.090	0.093	0.089	0.095	13,745,591	1,266,617	0.0921	3.720	3.600	3.720	3.560	3.800	343,640	3.6859	1.09%
2022-09-28	0	0.092	0.091	0.092	0.089	0.094	11,060,000	1,016,700	0.0919	3.680	3.640	3.680	3.560	3.760	276,500	3.6770	-2.13%
2022-09-27	0	0.094	0.094	0.095	0.092	0.096	16,615,000	1,563,065	0.0941	3.760	3.760	3.800	3.680	3.840	415,375	3.7630	-1.05%
2022-09-26	0	0.095	0.094	0.095	0.092	0.097	26,390,000	2,506,390	0.0950	3.800	3.760	3.800	3.680	3.880	659,750	3.7990	2.15%
2022-09-23	0	0.093	0.091	0.093	0.087	0.094	10,830,000	985,220	0.0910	3.720	3.640	3.720	3.480	3.760	270,750	3.6389	-1.06%
2022-09-22	0	0.094	0.092	0.094	0.090	0.096	23,586,000	2,208,896	0.0937	3.760	3.680	3.760	3.600	3.840	589,650	3.7461	5.62%
2022-09-21	0	0.089	0.089	0.090	0.083	0.090	15,990,000	1,406,710	0.0880	3.560	3.560	3.600	3.320	3.600	399,750	3.5190	0.00%
2022-09-20	0	0.089	0.088	0.089	0.085	0.094	34,470,000	3,079,930	0.0894	3.560	3.520	3.560	3.400	3.760	861,750	3.5740	8.54%
2022-09-19	0	0.082	0.081	0.082	0.072	0.082	38,420,000	3,069,480	0.0799	3.280	3.240	3.280	2.880	3.280	960,500	3.1957	13.89%
2022-09-16	0	0.072	0.070	0.072	0.064	0.075	19,440,000	1,357,060	0.0698	2.880	2.800	2.880	2.560	3.000	486,000	2.7923	10.77%
2022-09-15	0	0.065	0.064	0.066	0.063	0.065	7,850,000	508,560	0.0648	2.600	2.560	2.640	2.520	2.600	196,250	2.5914	3.17%
2022-09-14	0	0.063	0.063	0.064	0.060	0.066	14,375,000	931,470	0.0648	2.520	2.520	2.560	2.400	2.640	359,375	2.5919	3.28%
2022-09-13	0	0.061	0.061	0.062	0.060	0.063	4,710,000	287,850	0.0611	2.440	2.440	2.480	2.400	2.520	117,750	2.4446	3.39%
2022-09-09	0	0.059	0.059	0.060	0.058	0.060	1,590,000	93,550	0.0588	2.360	2.360	2.400	2.320	2.400	39,750	2.3535	-1.67%
2022-09-08	0	0.060	0.057	0.060	0.058	0.061	970,000	56,620	0.0584	2.400	2.280	2.400	2.320	2.440	24,250	2.3348	0.00%
2022-09-07	0	0.060	0.058	0.060	0.058	0.064	2,200,000	132,030	0.0600	2.400	2.320	2.400	2.320	2.560	55,000	2.4005	7.14%
2022-09-06	0	0.056	0.056	0.062	0.055	0.065	14,120,000	861,790	0.0610	2.240	2.240	2.480	2.200	2.600	353,000	2.4413	-13.85%
2022-09-05	0	0.065	0.064	0.065	0.058	0.065	47,952,000	3,009,718	0.0628	2.600	2.560	2.600	2.320	2.600	1,198,800	2.5106	10.17%
2022-09-02	0	0.059	0.056	0.059	0.045	0.064	43,068,000	2,454,880	0.0570	2.360	2.240	2.360	1.800	2.560	1,076,700	2.2800	11.32%
2022-09-01	0	0.053	0.050	0.054	0.050	0.053	850,000	43,800	0.0515	2.120	2.000	2.160	2.000	2.120	21,250	2.0612	-1.85%
2022-08-31	0	0.054	0.050	0.055	0.051	0.054	800,000	42,200	0.0528	2.160	2.000	2.200	2.040	2.160	20,000	2.1100	5.88%
2022-08-30	0	0.051	0.050	0.053	0.051	0.053	1,880,000	96,460	0.0513	2.040	2.000	2.120	2.040	2.120	47,000	2.0523	-7.27%
2022-08-29	0	0.055	0.051	0.055	0.050	0.055	1,590,000	81,690	0.0514	2.200	2.040	2.200	2.000	2.200	39,750	2.0551	3.77%
2022-08-26	0	0.053	0.049	0.054	0.053	0.053	130,000	6,890	0.0530	2.120	1.960	2.160	2.120	2.120	3,250	2.1200	3.92%
2022-08-25	0	0.051	0.039	0.053	-	-	0	0	-	2.040	1.560	2.120	-	-	0	-	0.00%
2022-08-24	0	0.051	0.045	0.051	-	-	0	0	-	2.040	1.800	2.040	-	-	0	-	-1.92%
2022-08-23	0	0.052	0.049	0.053	0.047	0.052	420,000	20,220	0.0481	2.080	1.960	2.120	1.880	2.080	10,500	1.9257	-3.70%
2022-08-22	0	0.054	0.052	0.054	0.054	0.054	130,000	7,020	0.0540	2.160	2.080	2.160	2.160	2.160	3,250	2.1600	0.00%
2022-08-19	0	0.054	0.052	0.054	0.052	0.054	550,000	29,680	0.0540	2.160	2.080	2.160	2.080	2.160	13,750	2.1585	0.00%
2022-08-18	0	0.054	0.052	0.054	0.052	0.054	200,000	10,780	0.0539	2.160	2.080	2.160	2.080	2.160	5,000	2.1560	0.00%
2022-08-17	0	0.054	0.053	0.054	0.053	0.054	150,000	8,090	0.0539	2.160	2.120	2.160	2.120	2.160	3,750	2.1573	0.00%
2022-08-16	0	0.054	0.052	0.054	0.052	0.056	478,000	25,286	0.0529	2.160	2.080	2.160	2.080	2.240	11,950	2.1160	0.00%
2022-08-15	0	0.054	0.053	0.054	0.052	0.054	330,000	17,540	0.0532	2.160	2.120	2.160	2.080	2.160	8,250	2.1261	0.00%
2022-08-12	0	0.054	0.053	0.055	0.053	0.057	630,000	34,170	0.0542	2.160	2.120	2.200	2.120	2.280	15,750	2.1695	0.00%
2022-08-11	0	0.054	0.053	0.054	0.053	0.057	29,380,000	1,474,580	0.0502	2.160	2.120	2.160	2.120	2.280	734,500	2.0076	0.00%
2022-08-10	0	0.054	0.053	0.054	0.053	0.057	640,000	34,390	0.0537	2.160	2.120	2.160	2.120	2.280	16,000	2.1494	0.00%
2022-08-09	0	0.054	0.053	0.054	0.052	0.058	1,130,000	60,000	0.0531	2.160	2.120	2.160	2.080	2.320	28,250	2.1239	-1.82%
2022-08-08	0	0.055	0.053	0.055	0.053	0.055	740,000	40,270	0.0544	2.200	2.120	2.200	2.120	2.200	18,500	2.1768	0.00%
2022-08-05	0	0.055	0.054	0.055	0.053	0.058	2,160,000	118,150	0.0547	2.200	2.160	2.200	2.120	2.320	54,000	2.1880	-1.79%
2022-08-04	0	0.056	0.054	0.056	0.053	0.058	2,990,000	161,980	0.0542	2.240	2.160	2.240	2.120	2.320	74,750	2.1670	3.70%
2022-08-03	0	0.054	0.053	0.054	0.053	0.057	2,040,000	110,340	0.0541	2.160	2.120	2.160	2.120	2.280	51,000	2.1635	-3.57%
2022-08-02	0	0.056	0.054	0.056	0.053	0.058	4,820,000	263,340	0.0546	2.240	2.160	2.240	2.120	2.320	120,500	2.1854	-1.75%
2022-08-01	0	0.057	0.056	0.057	0.055	0.059	3,140,000	178,860	0.0570	2.280	2.240	2.280	2.200	2.360	78,500	2.2785	-3.39%
2022-07-29	0	0.059	0.059	0.060	0.053	0.060	11,578,000	644,714	0.0557	2.360	2.360	2.400	2.120	2.400	289,450	2.2274	5.36%
2022-07-28	0	0.056	0.055	0.056	0.055	0.060	2,820,000	162,760	0.0577	2.240	2.200	2.240	2.200	2.400	70,500	2.3087	-3.45%
2022-07-27	0	0.058	0.056	0.058	0.055	0.059	2,570,000	145,440	0.0566	2.320	2.240	2.320	2.200	2.360	64,250	2.2637	0.00%
2022-07-26	0	0.058	0.055	0.057	0.052	0.062	29,910,000	1,699,770	0.0568	2.320	2.200	2.280	2.080	2.480	747,750	2.2732	7.41%
2022-07-25	0	0.054	0.052	0.054	0.052	0.057	10,190,000	551,900	0.0542	2.160	2.080	2.160	2.080	2.280	254,750	2.1664	5.88%
2022-07-22	0	0.051	0.050	0.051	0.044	0.052	10,020,000	489,180	0.0488	2.040	2.000	2.040	1.760	2.080	250,500	1.9528	8.51%
2022-07-21	0	0.047	0.045	0.047	0.045	0.047	8,310,000	381,230	0.0459	1.880	1.800	1.880	1.800	1.880	207,750	1.8350	2.17%
2022-07-20	0	0.046	0.044	0.046	0.043	0.046	6,850,000	303,340	0.0443	1.840	1.760	1.840	1.720	1.840	171,250	1.7713	2.22%
2022-07-19	0	0.045	0.042	0.045	0.040	0.045	9,460,000	402,320	0.0425	1.800	1.680	1.800	1.600	1.800	236,500	1.7011	2.27%
2022-07-18	0	0.044	0.044	0.045	0.040	0.046	73,230,000	3,185,520	0.0435	1.760	1.760	1.800	1.600	1.840	1,830,750	1.7400	4.76%
2022-07-15	0	0.042	0.039	0.042	0.039	0.042	16,480,000	651,600	0.0395	1.680	1.560	1.680	1.560	1.680	412,000	1.5816	-2.33%
2022-07-14	0	0.043	0.041	0.043	0.040	0.043	4,530,000	185,710	0.0410	1.720	1.640	1.720	1.600	1.720	113,250	1.6398	0.00%
2022-07-13	0	0.043	0.040	0.042	0.040	0.043	5,150,000	208,610	0.0405	1.720	1.600	1.680	1.600	1.720	128,750	1.6203	-2.27%
2022-07-12	0	0.044	0.040	0.044	0.040	0.044	2,650,000	109,920	0.0415	1.760	1.600	1.760	1.600	1.760	66,250	1.6592	2.33%
2022-07-11	0	0.043	0.040	0.043	0.039	0.043	2,130,000	86,820	0.0408	1.720	1.600	1.720	1.560	1.720	53,250	1.6304	2.38%
2022-07-08	0	0.042	0.040	0.042	0.041	0.042	930,000	38,140	0.0410	1.680	1.600	1.680	1.640	1.680	23,250	1.6404	0.00%
2022-07-07	0	0.042	0.040	0.042	0.040	0.042	336,900	13,798	0.0410	1.680	1.600	1.680	1.600	1.680	8,422	1.6382	2.44%
2022-07-06	0	0.041	0.040	0.041	0.040	0.041	9,040,000	370,620	0.0410	1.640	1.600	1.640	1.600	1.640	226,000	1.6399	-2.38%
2022-07-05	0	0.042	0.040	0.042	0.040	0.042	570,000	23,280	0.0408	1.680	1.600	1.680	1.600	1.680	14,250	1.6337	0.00%
2022-07-04	0	0.042	0.040	0.042	0.042	0.042	30,000	1,260	0.0420	1.680	1.600	1.680	1.680	1.680	750	1.6800	0.00%
2022-06-30	0	0.042	0.040	0.042	0.040	0.042	41,070,000	1,683,900	0.0410	1.680	1.600	1.680	1.600	1.680	1,026,750	1.6400	0.00%
2022-06-29	0	0.042	0.040	0.042	0.040	0.042	40,650,000	1,626,250	0.0400	1.680	1.600	1.680	1.600	1.680	1,016,250	1.6002	0.00%
2022-06-28	0	0.042	0.039	0.042	0.039	0.042	1,470,000	58,700	0.0399	1.680	1.560	1.680	1.560	1.680	36,750	1.5973	2.44%
2022-06-27	0	0.041	0.040	0.041	0.040	0.043	910,000	37,660	0.0414	1.640	1.600	1.640	1.600	1.720	22,750	1.6554	-2.38%
2022-06-24	0	0.042	0.040	0.042	0.040	0.043	1,603,000	64,658	0.0403	1.680	1.600	1.680	1.600	1.720	40,075	1.6134	2.44%
2022-06-23	0	0.041	0.040	0.041	0.039	0.043	1,840,000	73,640	0.0400	1.640	1.600	1.640	1.560	1.720	46,000	1.6009	-2.38%
2022-06-22	0	0.042	0.040	0.041	0.041	0.042	1,450,000	59,470	0.0410	1.680	1.600	1.640	1.640	1.680	36,250	1.6406	-4.55%
2022-06-21	0	0.044	0.041	0.044	0.041	0.044	1,540,000	63,960	0.0415	1.760	1.640	1.760	1.640	1.760	38,500	1.6613	-2.22%
2022-06-20	0	0.045	0.042	0.045	0.041	0.045	1,240,000	52,330	0.0422	1.800	1.680	1.800	1.640	1.800	31,000	1.6881	-2.17%
2022-06-17	0	0.046	0.042	0.046	0.041	0.046	30,000	1,320	0.0440	1.840	1.680	1.840	1.640	1.840	750	1.7600	-2.13%
2022-06-16	0	0.047	0.047	0.048	0.043	0.045	1,700,000	75,450	0.0444	1.880	1.880	1.920	1.720	1.800	42,500	1.7753	6.82%
2022-06-15	0	0.044	0.041	0.044	0.040	0.044	1,800,000	74,300	0.0413	1.760	1.640	1.760	1.600	1.760	45,000	1.6511	4.76%
2022-06-14	0	0.042	0.040	0.042	0.041	0.042	290,000	11,900	0.0410	1.680	1.600	1.680	1.640	1.680	7,250	1.6414	-2.33%
2022-06-13	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	-2.27%
2022-06-10	0	0.044	0.041	0.044	0.040	0.045	1,740,000	73,870	0.0425	1.760	1.640	1.760	1.600	1.800	43,500	1.6982	2.33%
2022-06-09	0	0.043	0.041	0.043	0.041	0.043	1,380,000	56,800	0.0412	1.720	1.640	1.720	1.640	1.720	34,500	1.6464	-2.27%
2022-06-08	0	0.044	0.041	0.043	0.041	0.045	6,110,000	271,720	0.0445	1.760	1.640	1.720	1.640	1.800	152,750	1.7789	-4.35%
2022-06-07	0	0.046	0.041	0.046	0.040	0.046	1,990,000	85,290	0.0429	1.840	1.640	1.840	1.600	1.840	49,750	1.7144	6.98%
2022-06-06	0	0.043	0.040	0.043	0.040	0.045	1,310,000	54,000	0.0412	1.720	1.600	1.720	1.600	1.800	32,750	1.6489	-2.27%
2022-06-02	0	0.044	0.040	0.044	0.040	0.044	42,000	1,762	0.0420	1.760	1.600	1.760	1.600	1.760	1,050	1.6781	-2.22%
2022-06-01	0	0.045	0.041	0.045	0.041	0.049	1,580,000	74,780	0.0473	1.800	1.640	1.800	1.640	1.960	39,500	1.8932	0.00%
2022-05-31	0	0.045	0.045	0.049	0.040	0.048	4,240,000	183,050	0.0432	1.800	1.800	1.960	1.600	1.920	106,000	1.7269	4.65%
2022-05-30	0	0.043	0.040	0.044	0.040	0.044	930,000	37,380	0.0402	1.720	1.600	1.760	1.600	1.760	23,250	1.6077	0.00%
2022-05-27	0	0.043	0.040	0.043	0.039	0.043	1,270,000	51,510	0.0406	1.720	1.600	1.720	1.560	1.720	31,750	1.6224	-2.27%
2022-05-26	0	0.044	0.040	0.044	0.038	0.044	1,770,000	69,380	0.0392	1.760	1.600	1.760	1.520	1.760	44,250	1.5679	10.00%
2022-05-25	0	0.040	0.038	0.040	0.038	0.040	910,000	35,690	0.0392	1.600	1.520	1.600	1.520	1.600	22,750	1.5688	0.00%
2022-05-24	0	0.040	0.038	0.040	0.040	0.040	10,000	400	0.0400	1.600	1.520	1.600	1.600	1.600	250	1.6000	-4.76%
2022-05-23	0	0.042	0.038	0.042	0.042	0.042	20,000	840	0.0420	1.680	1.520	1.680	1.680	1.680	500	1.6800	5.00%
2022-05-20	0	0.040	0.038	0.040	0.037	0.043	2,110,000	80,870	0.0383	1.600	1.520	1.600	1.480	1.720	52,750	1.5331	-2.44%
2022-05-19	0	0.041	0.038	0.041	0.035	0.041	8,260,000	301,800	0.0365	1.640	1.520	1.640	1.400	1.640	206,500	1.4615	-4.65%
2022-05-18	0	0.043	0.038	0.043	0.040	0.043	1,010,000	40,430	0.0400	1.720	1.520	1.720	1.600	1.720	25,250	1.6012	0.00%
2022-05-17	0	0.043	0.040	0.043	-	-	0	0	-	1.720	1.600	1.720	-	-	0	-	0.00%
2022-05-16	0	0.043	0.041	0.043	0.042	0.043	20,000	850	0.0425	1.720	1.640	1.720	1.680	1.720	500	1.7000	2.38%
2022-05-13	0	0.042	0.040	0.042	-	-	0	0	-	1.680	1.600	1.680	-	-	0	-	-2.33%
2022-05-12	0	0.043	0.040	0.043	0.041	0.043	440,000	18,480	0.0420	1.720	1.600	1.720	1.640	1.720	11,000	1.6800	0.00%
2022-05-11	0	0.043	0.040	0.043	0.042	0.043	70,000	2,980	0.0426	1.720	1.600	1.720	1.680	1.720	1,750	1.7029	0.00%
2022-05-10	0	0.043	0.041	0.043	0.044	0.044	90,000	3,960	0.0440	1.720	1.640	1.720	1.760	1.760	2,250	1.7600	-2.27%
2022-05-06	0	0.044	0.041	0.044	-	-	0	0	-	1.760	1.640	1.760	-	-	0	-	0.00%
2022-05-05	0	0.044	0.041	0.044	0.042	0.044	112,000	4,750	0.0424	1.760	1.640	1.760	1.680	1.760	2,800	1.6964	-4.35%
2022-05-04	0	0.046	0.041	0.046	-	-	0	0	-	1.840	1.640	1.840	-	-	0	-	0.00%
2022-05-03	0	0.046	0.041	0.046	0.041	0.047	460,000	19,320	0.0420	1.840	1.640	1.840	1.640	1.880	11,500	1.6800	0.00%
2022-04-29	0	0.046	0.041	0.046	0.040	0.048	160,000	7,070	0.0442	1.840	1.640	1.840	1.600	1.920	4,000	1.7675	2.22%
2022-04-28	0	0.045	0.043	0.045	0.040	0.045	2,540,000	104,230	0.0410	1.800	1.720	1.800	1.600	1.800	63,500	1.6414	7.14%
2022-04-27	0	0.042	0.040	0.043	0.040	0.043	1,350,000	55,500	0.0411	1.680	1.600	1.720	1.600	1.720	33,750	1.6444	2.44%
2022-04-26	0	0.041	0.039	0.041	0.036	0.043	3,220,000	123,120	0.0382	1.640	1.560	1.640	1.440	1.720	80,500	1.5294	-8.89%
2022-04-25	0	0.045	0.042	0.045	-	-	0	0	-	1.800	1.680	1.800	-	-	0	-	0.00%
2022-04-22	0	0.045	0.042	0.045	0.043	0.045	170,000	7,350	0.0432	1.800	1.680	1.800	1.720	1.800	4,250	1.7294	0.00%
2022-04-21	0	0.045	0.043	0.045	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	-2.17%
2022-04-20	0	0.046	0.043	0.046	0.044	0.046	220,000	9,930	0.0451	1.840	1.720	1.840	1.760	1.840	5,500	1.8055	0.00%
2022-04-19	0	0.046	0.043	0.046	-	-	0	0	-	1.840	1.720	1.840	-	-	0	-	0.00%
2022-04-14	0	0.046	0.042	0.047	0.042	0.047	210,000	9,170	0.0437	1.840	1.680	1.880	1.680	1.880	5,250	1.7467	6.98%
2022-04-13	0	0.043	0.041	0.044	0.041	0.044	260,000	11,400	0.0438	1.720	1.640	1.760	1.640	1.760	6,500	1.7538	-2.27%
2022-04-12	0	0.044	0.041	0.046	0.041	0.046	370,000	15,310	0.0414	1.760	1.640	1.840	1.640	1.840	9,250	1.6551	0.00%
2022-04-11	0	0.044	0.041	0.044	-	-	0	0	-	1.760	1.640	1.760	-	-	0	-	0.00%
2022-04-08	0	0.044	0.041	0.042	0.045	0.048	1,350,000	62,400	0.0462	1.760	1.640	1.680	1.800	1.920	33,750	1.8489	-4.35%
2022-04-07	0	0.046	0.041	0.047	0.044	0.047	30,000	1,370	0.0457	1.840	1.640	1.880	1.760	1.880	750	1.8267	9.52%
2022-04-06	0	0.042	0.040	0.043	0.040	0.044	36,005,040	1,548,391	0.0430	1.680	1.600	1.720	1.600	1.760	900,126	1.7202	-2.33%
2022-04-04	0	0.043	0.041	0.042	0.040	0.045	3,240,000	131,050	0.0404	1.720	1.640	1.680	1.600	1.800	81,000	1.6179	-8.51%
2022-04-01	0	0.047	0.047	0.048	0.043	0.043	220,000	9,460	0.0430	1.880	1.880	1.920	1.720	1.720	5,500	1.7200	-4.08%
2022-03-31	0	0.049	0.041	0.049	0.047	0.049	33,490,285	1,574,080	0.0470	1.960	1.640	1.960	1.880	1.960	837,257	1.8800	0.00%
2022-03-30	0	0.049	0.041	0.049	-	-	0	0	-	1.960	1.640	1.960	-	-	0	-	0.00%
2022-03-29	0	0.049	0.042	0.049	0.042	0.049	1,370,000	58,610	0.0428	1.960	1.680	1.960	1.680	1.960	34,250	1.7112	13.95%
2022-03-28	0	0.043	0.039	0.043	0.041	0.043	760,000	32,650	0.0430	1.720	1.560	1.720	1.640	1.720	19,000	1.7184	-10.42%
2022-03-25	0	0.048	0.043	0.048	-	-	0	0	-	1.920	1.720	1.920	-	-	0	-	0.00%
2022-03-24	0	0.048	0.043	0.048	-	-	0	0	-	1.920	1.720	1.920	-	-	0	-	-4.00%
2022-03-23	0	0.050	0.045	0.050	0.043	0.050	580,000	27,410	0.0473	2.000	1.800	2.000	1.720	2.000	14,500	1.8903	4.17%
2022-03-22	0	0.048	0.043	0.048	-	-	0	0	-	1.920	1.720	1.920	-	-	0	-	-4.00%
2022-03-21	0	0.050	0.047	0.050	0.038	0.051	3,790,000	179,750	0.0474	2.000	1.880	2.000	1.520	2.040	94,750	1.8971	4.17%
2022-03-18	0	0.048	0.037	0.048	0.045	0.049	44,000	2,046	0.0465	1.920	1.480	1.920	1.800	1.960	1,100	1.8600	4.35%
2022-03-17	0	0.046	0.037	0.046	0.036	0.046	410,000	15,050	0.0367	1.840	1.480	1.840	1.440	1.840	10,250	1.4683	0.00%
2022-03-16	0	0.046	0.034	0.047	0.038	0.046	160,000	6,280	0.0393	1.840	1.360	1.880	1.520	1.840	4,000	1.5700	27.78%
2022-03-15	0	0.036	0.032	0.037	0.032	0.036	2,150,000	70,970	0.0330	1.440	1.280	1.480	1.280	1.440	53,750	1.3204	-5.26%
2022-03-14	0	0.038	0.032	0.039	0.034	0.039	1,490,000	53,080	0.0356	1.520	1.280	1.560	1.360	1.560	37,250	1.4250	-2.56%
2022-03-11	0	0.039	0.037	0.040	-	-	0	0	-	1.560	1.480	1.600	-	-	0	-	-2.50%
2022-03-10	0	0.040	0.037	0.042	-	-	0	0	-	1.600	1.480	1.680	-	-	0	-	-2.44%
2022-03-09	0	0.041	0.038	0.042	-	-	0	0	-	1.640	1.520	1.680	-	-	0	-	-2.38%
2022-03-08	0	0.042	0.037	0.045	0.036	0.043	10,500,000	420,550	0.0401	1.680	1.480	1.800	1.440	1.720	262,500	1.6021	2.44%
2022-03-07	0	0.041	0.040	0.042	0.040	0.041	3,840,000	156,170	0.0407	1.640	1.600	1.680	1.600	1.640	96,000	1.6268	0.00%
2022-03-04	0	0.041	0.041	0.042	0.040	0.043	120,000	4,930	0.0411	1.640	1.640	1.680	1.600	1.720	3,000	1.6433	-6.82%
2022-03-03	0	0.044	0.043	0.045	-	-	0	0	-	1.760	1.720	1.800	-	-	0	-	-2.22%
2022-03-02	0	0.045	0.043	0.045	0.044	0.046	430,000	18,960	0.0441	1.800	1.720	1.800	1.760	1.840	10,750	1.7637	2.27%
2022-03-01	0	0.044	0.043	0.044	0.044	0.044	130,000	5,720	0.0440	1.760	1.720	1.760	1.760	1.760	3,250	1.7600	0.00%
2022-02-28	0	0.044	0.044	0.045	0.044	0.044	10,000	440	0.0440	1.760	1.760	1.800	1.760	1.760	250	1.7600	0.00%
2022-02-25	0	0.044	0.043	0.044	0.043	0.045	480,000	21,020	0.0438	1.760	1.720	1.760	1.720	1.800	12,000	1.7517	-2.22%
2022-02-24	0	0.045	0.043	0.045	0.045	0.046	560,000	25,710	0.0459	1.800	1.720	1.800	1.800	1.840	14,000	1.8364	-2.17%
2022-02-23	0	0.046	0.043	0.047	0.044	0.047	420,000	18,530	0.0441	1.840	1.720	1.880	1.760	1.880	10,500	1.7648	0.00%
2022-02-22	0	0.046	0.044	0.047	-	-	0	0	-	1.840	1.760	1.880	-	-	0	-	-2.13%
2022-02-21	0	0.047	0.045	0.049	0.045	0.054	160,000	7,960	0.0498	1.880	1.800	1.960	1.800	2.160	4,000	1.9900	0.00%
2022-02-18	0	0.047	0.044	0.050	0.048	0.048	410,000	19,940	0.0486	1.880	1.760	2.000	1.920	1.920	10,250	1.9454	-2.08%
2022-02-17	0	0.048	0.047	0.049	-	-	0	0	-	1.920	1.880	1.960	-	-	0	-	-2.04%
2022-02-16	0	0.049	0.044	0.049	-	-	0	0	-	1.960	1.760	1.960	-	-	0	-	0.00%
2022-02-15	0	0.049	0.044	0.049	-	-	0	0	-	1.960	1.760	1.960	-	-	0	-	0.00%
2022-02-14	0	0.049	0.047	0.050	0.043	0.050	1,610,000	71,810	0.0446	1.960	1.880	2.000	1.720	2.000	40,250	1.7841	2.08%
2022-02-11	0	0.048	0.044	0.048	0.044	0.048	40,000	1,880	0.0470	1.920	1.760	1.920	1.760	1.920	1,000	1.8800	-2.04%
2022-02-10	0	0.049	0.044	0.049	-	-	0	0	-	1.960	1.760	1.960	-	-	0	-	0.00%
2022-02-09	0	0.049	0.044	0.049	0.045	0.050	130,000	6,200	0.0477	1.960	1.760	1.960	1.800	2.000	3,250	1.9077	-2.00%
2022-02-08	0	0.050	0.044	0.050	-	-	0	0	-	2.000	1.760	2.000	-	-	0	-	0.00%
2022-02-07	0	0.050	0.045	0.050	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2022-02-04	0	0.050	0.043	0.050	0.043	0.050	415,032	18,601	0.0448	2.000	1.720	2.000	1.720	2.000	10,376	1.7927	6.38%
2022-01-31	0	0.047	0.040	0.047	0.047	0.047	20,000	940	0.0470	1.880	1.600	1.880	1.880	1.880	500	1.8800	9.30%
2022-01-28	0	0.043	0.041	0.043	0.042	0.044	1,530,000	65,460	0.0428	1.720	1.640	1.720	1.680	1.760	38,250	1.7114	-10.42%
2022-01-27	0	0.048	0.044	0.048	0.044	0.048	20,590,000	966,360	0.0469	1.920	1.760	1.920	1.760	1.920	514,750	1.8773	9.09%
2022-01-26	0	0.044	0.044	0.048	0.043	0.050	340,000	15,280	0.0449	1.760	1.760	1.920	1.720	2.000	8,500	1.7976	-10.20%
2022-01-25	0	0.049	0.044	0.049	0.049	0.049	200,000	9,800	0.0490	1.960	1.760	1.960	1.960	1.960	5,000	1.9600	0.00%
2022-01-24	0	0.049	0.043	0.049	-	-	0	0	-	1.960	1.720	1.960	-	-	0	-	0.00%
2022-01-21	0	0.049	0.044	0.051	0.042	0.052	480,000	21,440	0.0447	1.960	1.760	2.040	1.680	2.080	12,000	1.7867	16.67%
2022-01-20	0	0.042	0.044	0.045	0.042	0.048	960,000	41,500	0.0432	1.680	1.760	1.800	1.680	1.920	24,000	1.7292	-12.50%
2022-01-19	0	0.048	0.044	0.048	-	-	0	0	-	1.920	1.760	1.920	-	-	0	-	0.00%
2022-01-18	0	0.048	0.044	0.048	-	-	0	0	-	1.920	1.760	1.920	-	-	0	-	0.00%
2022-01-17	0	0.048	0.044	0.048	-	-	0	0	-	1.920	1.760	1.920	-	-	0	-	0.00%
2022-01-14	0	0.048	0.044	0.048	0.044	0.048	140,000	6,240	0.0446	1.920	1.760	1.920	1.760	1.920	3,500	1.7829	0.00%
2022-01-13	0	0.048	0.043	0.050	-	-	0	0	-	1.920	1.720	2.000	-	-	0	-	0.00%
2022-01-12	0	0.048	0.043	0.049	0.044	0.053	520,000	23,440	0.0451	1.920	1.720	1.960	1.760	2.120	13,000	1.8031	2.13%
2022-01-11	0	0.047	0.046	0.052	0.045	0.052	3,880,000	195,630	0.0504	1.880	1.840	2.080	1.800	2.080	97,000	2.0168	-4.08%
2022-01-10	0	0.049	0.043	0.049	-	-	0	0	-	1.960	1.720	1.960	-	-	0	-	-3.92%
2022-01-07	0	0.051	0.050	0.051	0.040	0.051	3,080,000	134,200	0.0436	2.040	2.000	2.040	1.600	2.040	77,000	1.7429	8.51%
2022-01-06	0	0.047	0.045	0.047	-	-	0	0	-	1.880	1.800	1.880	-	-	0	-	-2.08%
2022-01-05	0	0.048	0.044	0.048	0.044	0.048	260,000	11,550	0.0444	1.920	1.760	1.920	1.760	1.920	6,500	1.7769	-7.69%
2022-01-04	0	0.052	0.044	0.052	0.043	0.055	1,890,000	94,440	0.0500	2.080	1.760	2.080	1.720	2.200	47,250	1.9987	1.96%
2022-01-03	0	0.051	0.043	0.051	-	-	0	0	-	2.040	1.720	2.040	-	-	0	-	0.00%
2021-12-31	0	0.051	0.043	0.051	0.046	0.051	1,240,000	58,350	0.0471	2.040	1.720	2.040	1.840	2.040	31,000	1.8823	10.87%
2021-12-30	0	0.046	0.042	0.046	-	-	0	0	-	1.840	1.680	1.840	-	-	0	-	0.00%
2021-12-29	0	0.046	0.046	0.047	0.041	0.046	640,000	26,550	0.0415	1.840	1.840	1.880	1.640	1.840	16,000	1.6594	2.22%
2021-12-28	0	0.045	0.043	0.046	0.043	0.049	120,000	5,570	0.0464	1.800	1.720	1.840	1.720	1.960	3,000	1.8567	-8.16%
2021-12-24	0	0.049	0.043	0.050	0.043	0.049	130,000	5,750	0.0442	1.960	1.720	2.000	1.720	1.960	3,250	1.7692	8.89%
2021-12-23	0	0.045	0.041	0.045	0.043	0.048	160,000	7,020	0.0439	1.800	1.640	1.800	1.720	1.920	4,000	1.7550	-6.25%
2021-12-22	0	0.048	0.043	0.048	0.045	0.048	110,000	5,120	0.0465	1.920	1.720	1.920	1.800	1.920	2,750	1.8618	0.00%
2021-12-21	0	0.048	0.041	0.049	0.048	0.048	28,000	1,264	0.0451	1.920	1.640	1.960	1.920	1.920	700	1.8057	6.67%
2021-12-20	0	0.045	0.041	0.048	0.045	0.045	20,000	900	0.0450	1.800	1.640	1.920	1.800	1.800	500	1.8000	2.27%
2021-12-17	0	0.044	0.039	0.044	0.044	0.044	60,000	2,640	0.0440	1.760	1.560	1.760	1.760	1.760	1,500	1.7600	0.00%
2021-12-16	0	0.044	0.041	0.044	0.044	0.044	20,000	880	0.0440	1.760	1.640	1.760	1.760	1.760	500	1.7600	4.76%
2021-12-15	0	0.042	0.041	0.045	0.041	0.042	270,000	11,240	0.0416	1.680	1.640	1.800	1.640	1.680	6,750	1.6652	-6.67%
2021-12-14	0	0.045	0.042	0.045	0.042	0.052	790,000	34,660	0.0439	1.800	1.680	1.800	1.680	2.080	19,750	1.7549	-4.26%
2021-12-13	0	0.047	0.044	0.049	0.041	0.054	500,000	21,700	0.0434	1.880	1.760	1.960	1.640	2.160	12,500	1.7360	2.17%
2021-12-10	0	0.046	0.042	0.046	0.041	0.047	350,000	16,080	0.0459	1.840	1.680	1.840	1.640	1.880	8,750	1.8377	2.22%
2021-12-09	0	0.045	0.041	0.045	0.040	0.045	111,368	4,607	0.0414	1.800	1.640	1.800	1.600	1.800	2,784	1.6547	0.00%
2021-12-08	0	0.045	0.040	0.045	0.040	0.045	2,220,000	90,480	0.0408	1.800	1.600	1.800	1.600	1.800	55,500	1.6303	-4.26%
2021-12-07	0	0.047	0.042	0.047	-	-	0	0	-	1.880	1.680	1.880	-	-	0	-	0.00%
2021-12-06	0	0.047	0.042	0.048	-	-	3,000	114	0.0380	1.880	1.680	1.920	-	-	75	1.5200	0.00%
2021-12-03	0	0.047	0.042	0.048	-	-	0	0	-	1.880	1.680	1.920	-	-	0	-	-2.08%
2021-12-02	0	0.048	0.043	0.048	-	-	100,000	4,300	0.0430	1.920	1.720	1.920	-	-	2,500	1.7200	0.00%
2021-12-01	0	0.048	0.042	0.050	0.042	0.048	990,000	41,700	0.0421	1.920	1.680	2.000	1.680	1.920	24,750	1.6848	4.35%
2021-11-30	0	0.046	0.048	0.053	0.042	0.044	690,000	30,160	0.0437	1.840	1.920	2.120	1.680	1.760	17,250	1.7484	4.55%
2021-11-29	0	0.044	0.040	0.048	0.042	0.044	30,000	1,280	0.0427	1.760	1.600	1.920	1.680	1.760	750	1.7067	4.76%
2021-11-26	0	0.042	0.038	0.042	0.042	0.044	20,000	860	0.0430	1.680	1.520	1.680	1.680	1.760	500	1.7200	-4.55%
2021-11-25	0	0.044	0.044	0.045	-	-	0	0	-	1.760	1.760	1.800	-	-	0	-	4.76%
2021-11-24	0	0.042	0.044	0.046	-	-	0	0	-	1.680	1.760	1.840	-	-	0	-	0.00%
2021-11-23	0	0.042	0.042	0.048	0.042	0.048	560,000	23,890	0.0427	1.680	1.680	1.920	1.680	1.920	14,000	1.7064	0.00%
2021-11-22	0	0.042	0.042	0.046	0.042	0.048	30,000	1,380	0.0460	1.680	1.680	1.840	1.680	1.920	750	1.8400	2.44%
2021-11-19	0	0.041	0.041	0.053	0.041	0.047	280,000	11,720	0.0419	1.640	1.640	2.120	1.640	1.880	7,000	1.6743	0.00%
2021-11-18	0	0.041	0.041	0.053	0.041	0.050	770,000	34,720	0.0451	1.640	1.640	2.120	1.640	2.000	19,250	1.8036	-6.82%
2021-11-17	0	0.044	0.044	0.053	0.042	0.044	680,000	29,330	0.0431	1.760	1.760	2.120	1.680	1.760	17,000	1.7253	-8.33%
2021-11-16	0	0.048	0.042	0.050	0.045	0.048	1,100,000	49,590	0.0451	1.920	1.680	2.000	1.800	1.920	27,500	1.8033	9.09%
2021-11-15	0	0.044	0.041	0.047	0.044	0.052	2,270,000	105,290	0.0464	1.760	1.640	1.880	1.760	2.080	56,750	1.8553	-16.98%
2021-11-12	0	0.053	0.047	0.053	0.049	0.053	40,000	2,000	0.0500	2.120	1.880	2.120	1.960	2.120	1,000	2.0000	0.00%
2021-11-11	0	0.053	0.049	0.053	-	-	0	0	-	2.120	1.960	2.120	-	-	0	-	0.00%
2021-11-10	0	0.053	0.049	0.053	-	-	0	0	-	2.120	1.960	2.120	-	-	0	-	0.00%
2021-11-09	0	0.053	0.049	0.053	0.050	0.053	180,000	9,300	0.0517	2.120	1.960	2.120	2.000	2.120	4,500	2.0667	-1.85%
2021-11-08	0	0.054	0.049	0.054	-	-	0	0	-	2.160	1.960	2.160	-	-	0	-	-1.82%
2021-11-05	0	0.055	0.049	0.055	0.049	0.055	860,000	43,550	0.0506	2.200	1.960	2.200	1.960	2.200	21,500	2.0256	5.77%
2021-11-04	0	0.052	0.049	0.052	0.051	0.052	110,000	5,620	0.0511	2.080	1.960	2.080	2.040	2.080	2,750	2.0436	0.00%
2021-11-03	0	0.052	0.049	0.052	0.050	0.057	1,740,000	89,200	0.0513	2.080	1.960	2.080	2.000	2.280	43,500	2.0506	0.00%
2021-11-02	0	0.052	0.047	0.052	0.046	0.055	1,500,000	75,860	0.0506	2.080	1.880	2.080	1.840	2.200	37,500	2.0229	-5.45%
2021-11-01	0	0.055	0.045	0.055	0.054	0.055	2,100,000	113,410	0.0540	2.200	1.800	2.200	2.160	2.200	52,500	2.1602	1.85%
2021-10-29	0	0.054	0.050	0.054	0.050	0.055	3,100,000	156,690	0.0505	2.160	2.000	2.160	2.000	2.200	77,500	2.0218	-5.26%
2021-10-28	0	0.057	0.050	0.057	0.049	0.057	48,400,000	2,439,480	0.0504	2.280	2.000	2.280	1.960	2.280	1,210,000	2.0161	-1.72%
2021-10-27	0	0.058	0.050	0.058	0.055	0.058	370,000	20,380	0.0551	2.320	2.000	2.320	2.200	2.320	9,250	2.2032	5.45%
2021-10-26	0	0.055	0.049	0.055	0.047	0.057	2,250,000	125,710	0.0559	2.200	1.960	2.200	1.880	2.280	56,250	2.2348	-3.51%
2021-10-25	0	0.057	0.050	0.057	-	-	0	0	-	2.280	2.000	2.280	-	-	0	-	-1.72%
2021-10-22	0	0.058	0.050	0.058	0.058	0.058	20,000	1,160	0.0580	2.320	2.000	2.320	2.320	2.320	500	2.3200	0.00%
2021-10-21	0	0.058	0.051	0.058	0.055	0.058	440,000	24,690	0.0561	2.320	2.040	2.320	2.200	2.320	11,000	2.2445	5.45%
2021-10-20	0	0.055	0.048	0.055	0.050	0.055	1,020,000	53,260	0.0522	2.200	1.920	2.200	2.000	2.200	25,500	2.0886	3.77%
2021-10-19	0	0.053	0.048	0.053	0.045	0.053	8,460,000	421,860	0.0499	2.120	1.920	2.120	1.800	2.120	211,500	1.9946	6.00%
2021-10-18	0	0.050	0.049	0.050	0.048	0.050	122,260,000	5,978,230	0.0489	2.000	1.960	2.000	1.920	2.000	3,056,500	1.9559	2.04%
2021-10-15	0	0.049	0.049	0.050	0.043	0.049	62,690,000	2,791,380	0.0445	1.960	1.960	2.000	1.720	1.960	1,567,250	1.7811	4.26%
2021-10-12	0	0.047	0.043	0.047	0.043	0.047	1,956,000	85,484	0.0437	1.880	1.720	1.880	1.720	1.880	48,900	1.7481	-6.00%
2021-10-11	0	0.050	0.045	0.050	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	-3.85%
2021-10-08	0	0.052	0.048	0.052	0.049	0.052	2,610,000	130,320	0.0499	2.080	1.920	2.080	1.960	2.080	65,250	1.9972	4.00%
2021-10-07	0	0.050	0.048	0.050	0.041	0.050	126,240,000	5,995,270	0.0475	2.000	1.920	2.000	1.640	2.000	3,156,000	1.8996	2.04%
2021-10-06	0	0.049	0.042	0.049	0.048	0.049	5,690,000	278,630	0.0490	1.960	1.680	1.960	1.920	1.960	142,250	1.9587	0.00%
2021-10-05	0	0.049	0.042	0.049	0.048	0.049	35,030,000	1,681,460	0.0480	1.960	1.680	1.960	1.920	1.960	875,750	1.9200	2.08%
2021-10-04	0	0.048	0.042	0.048	0.041	0.048	46,340,000	2,177,960	0.0470	1.920	1.680	1.920	1.640	1.920	1,158,500	1.8800	2.13%
2021-09-30	0	0.047	0.041	0.047	0.040	0.047	48,580,000	2,000,430	0.0412	1.880	1.640	1.880	1.600	1.880	1,214,500	1.6471	4.44%
2021-09-29	0	0.045	0.039	0.045	0.037	0.047	1,060,000	45,490	0.0429	1.800	1.560	1.800	1.480	1.880	26,500	1.7166	15.38%
2021-09-28	0	0.039	0.039	0.046	0.039	0.049	38,310,000	1,545,040	0.0403	1.560	1.560	1.840	1.560	1.960	957,750	1.6132	-2.50%
2021-09-27	0	0.040	0.033	0.043	0.033	0.040	3,700,000	146,690	0.0396	1.600	1.320	1.720	1.320	1.600	92,500	1.5858	2.56%
2021-09-24	0	0.039	0.033	0.041	-	-	0	0	-	1.560	1.320	1.640	-	-	0	-	0.00%
2021-09-23	0	0.039	0.034	0.041	-	-	0	0	-	1.560	1.360	1.640	-	-	0	-	0.00%
2021-09-21	0	0.039	0.034	0.042	-	-	0	0	-	1.560	1.360	1.680	-	-	0	-	0.00%
2021-09-20	0	0.039	0.037	0.040	0.039	0.039	49,490,000	1,930,110	0.0390	1.560	1.480	1.600	1.560	1.560	1,237,250	1.5600	5.41%
2021-09-17	0	0.037	0.037	0.043	0.035	0.040	1,220,000	44,320	0.0363	1.480	1.480	1.720	1.400	1.600	30,500	1.4531	-13.95%
2021-09-16	0	0.043	0.034	0.043	-	-	0	0	-	1.720	1.360	1.720	-	-	0	-	0.00%
2021-09-15	0	0.043	0.036	0.044	0.043	0.043	70,000	3,010	0.0430	1.720	1.440	1.760	1.720	1.720	1,750	1.7200	-2.27%
2021-09-14	0	0.044	0.038	0.044	0.044	0.044	100,000	4,400	0.0440	1.760	1.520	1.760	1.760	1.760	2,500	1.7600	0.00%
2021-09-13	0	0.044	0.038	0.044	0.044	0.044	30,000	1,320	0.0440	1.760	1.520	1.760	1.760	1.760	750	1.7600	15.79%
2021-09-10	0	0.038	0.036	0.038	0.036	0.038	1,410,000	50,800	0.0360	1.520	1.440	1.520	1.440	1.520	35,250	1.4411	5.56%
2021-09-09	0	0.036	0.036	0.038	0.036	0.036	10,000	360	0.0360	1.440	1.440	1.520	1.440	1.440	250	1.4400	-2.70%
2021-09-08	0	0.037	0.036	0.037	-	-	0	0	-	1.480	1.440	1.480	-	-	0	-	-2.63%
2021-09-07	0	0.038	0.036	0.038	0.038	0.038	160,000	6,080	0.0380	1.520	1.440	1.520	1.520	1.520	4,000	1.5200	2.70%
2021-09-06	0	0.037	0.036	0.038	0.037	0.037	4,000,000	148,000	0.0370	1.480	1.440	1.520	1.480	1.480	100,000	1.4800	-2.63%
2021-09-03	0	0.038	0.037	0.039	0.037	0.038	10,550,000	390,500	0.0370	1.520	1.480	1.560	1.480	1.520	263,750	1.4806	5.56%
2021-09-02	0	0.036	0.036	0.042	0.033	0.038	11,400,000	388,610	0.0341	1.440	1.440	1.680	1.320	1.520	285,000	1.3635	-7.69%
2021-09-01	0	0.039	0.035	0.040	-	-	0	0	-	1.560	1.400	1.600	-	-	0	-	0.00%
2021-08-31	0	0.039	0.039	0.040	0.039	0.040	10,450,000	408,000	0.0390	1.560	1.560	1.600	1.560	1.600	261,250	1.5617	2.63%
2021-08-30	0	0.038	0.038	0.040	0.038	0.038	1,200,000	45,600	0.0380	1.520	1.520	1.600	1.520	1.520	30,000	1.5200	0.00%
2021-08-27	0	0.038	0.038	0.042	0.038	0.038	460,000	17,480	0.0380	1.520	1.520	1.680	1.520	1.520	11,500	1.5200	0.00%
2021-08-26	0	0.038	0.036	0.042	-	-	0	0	-	1.520	1.440	1.680	-	-	0	-	0.00%
2021-08-25	0	0.038	0.038	0.043	0.038	0.041	960,000	38,860	0.0405	1.520	1.520	1.720	1.520	1.640	24,000	1.6192	-13.64%
2021-08-24	0	0.044	0.040	0.046	-	-	0	0	-	1.760	1.600	1.840	-	-	0	-	0.00%
2021-08-23	0	0.044	0.042	0.044	0.041	0.044	180,000	7,600	0.0422	1.760	1.680	1.760	1.640	1.760	4,500	1.6889	2.33%
2021-08-20	0	0.043	0.041	0.043	0.043	0.045	1,340,000	59,080	0.0441	1.720	1.640	1.720	1.720	1.800	33,500	1.7636	-10.42%
2021-08-19	0	0.048	0.045	0.048	-	-	0	0	-	1.920	1.800	1.920	-	-	0	-	0.00%
2021-08-18	0	0.048	0.045	0.048	0.048	0.048	152,000	7,270	0.0478	1.920	1.800	1.920	1.920	1.920	3,800	1.9132	0.00%
2021-08-17	0	0.048	0.045	0.048	-	-	0	0	-	1.920	1.800	1.920	-	-	0	-	0.00%
2021-08-16	0	0.048	0.045	0.050	0.048	0.048	40,000	1,920	0.0480	1.920	1.800	2.000	1.920	1.920	1,000	1.9200	0.00%
2021-08-13	0	0.048	0.046	0.048	0.048	0.048	200,000	9,600	0.0480	1.920	1.840	1.920	1.920	1.920	5,000	1.9200	0.00%
2021-08-12	0	0.048	0.048	0.052	0.048	0.048	30,000	1,440	0.0480	1.920	1.920	2.080	1.920	1.920	750	1.9200	2.13%
2021-08-11	0	0.047	0.047	0.051	0.047	0.047	220,000	10,340	0.0470	1.880	1.880	2.040	1.880	1.880	5,500	1.8800	-2.08%
2021-08-10	0	0.048	0.047	0.052	0.048	0.050	780,000	38,040	0.0488	1.920	1.880	2.080	1.920	2.000	19,500	1.9508	-2.04%
2021-08-09	0	0.049	0.049	0.050	0.047	0.049	57,250,000	2,781,650	0.0486	1.960	1.960	2.000	1.880	1.960	1,431,250	1.9435	-2.00%
2021-08-06	0	0.050	0.046	0.050	0.045	0.050	420,000	19,360	0.0461	2.000	1.840	2.000	1.800	2.000	10,500	1.8438	8.70%
2021-08-05	0	0.046	0.046	0.051	0.045	0.046	150,000	6,850	0.0457	1.840	1.840	2.040	1.800	1.840	3,750	1.8267	-9.80%
2021-08-04	0	0.051	0.045	0.052	-	-	0	0	-	2.040	1.800	2.080	-	-	0	-	0.00%
2021-08-03	0	0.051	0.046	0.051	-	-	0	0	-	2.040	1.840	2.040	-	-	0	-	0.00%
2021-08-02	0	0.051	0.048	0.051	0.051	0.051	230,000	11,730	0.0510	2.040	1.920	2.040	2.040	2.040	5,750	2.0400	0.00%
2021-07-30	0	0.051	0.051	0.055	0.051	0.051	160,000	8,160	0.0510	2.040	2.040	2.200	2.040	2.040	4,000	2.0400	0.00%
2021-07-29	0	0.051	0.051	0.054	0.045	0.054	1,310,000	63,750	0.0487	2.040	2.040	2.160	1.800	2.160	32,750	1.9466	-5.56%
2021-07-28	0	0.054	0.052	0.054	-	-	0	0	-	2.160	2.080	2.160	-	-	0	-	-1.82%
2021-07-27	0	0.055	0.051	0.055	0.051	0.055	2,460,000	127,740	0.0519	2.200	2.040	2.200	2.040	2.200	61,500	2.0771	0.00%
2021-07-26	0	0.055	0.052	0.055	0.047	0.055	1,170,000	55,410	0.0474	2.200	2.080	2.200	1.880	2.200	29,250	1.8944	5.77%
2021-07-23	0	0.052	0.052	0.053	0.051	0.052	1,580,000	82,130	0.0520	2.080	2.080	2.120	2.040	2.080	39,500	2.0792	-1.89%
2021-07-22	0	0.053	0.051	0.053	0.051	0.053	1,770,000	90,650	0.0512	2.120	2.040	2.120	2.040	2.120	44,250	2.0486	1.92%
2021-07-21	0	0.052	0.047	0.052	0.052	0.052	624,000	32,812	0.0526	2.080	1.880	2.080	2.080	2.080	15,600	2.1033	-5.45%
2021-07-20	0	0.055	0.052	0.055	0.052	0.055	1,690,000	88,890	0.0526	2.200	2.080	2.200	2.080	2.200	42,250	2.1039	3.77%
2021-07-19	0	0.053	0.053	0.055	0.052	0.056	690,000	36,220	0.0525	2.120	2.120	2.200	2.080	2.240	17,250	2.0997	1.92%
2021-07-16	0	0.052	0.052	0.055	0.052	0.054	8,620,000	464,620	0.0539	2.080	2.080	2.200	2.080	2.160	215,500	2.1560	-5.45%
2021-07-15	0	0.055	0.052	0.055	0.052	0.055	320,000	16,700	0.0522	2.200	2.080	2.200	2.080	2.200	8,000	2.0875	5.77%
2021-07-14	0	0.052	0.052	0.054	0.052	0.052	550,000	28,600	0.0520	2.080	2.080	2.160	2.080	2.080	13,750	2.0800	0.00%
2021-07-13	0	0.052	0.051	0.053	0.050	0.050	350,000	18,300	0.0523	2.080	2.040	2.120	2.000	2.000	8,750	2.0914	4.00%
2021-07-12	0	0.050	0.044	0.050	0.042	0.051	1,520,000	72,610	0.0478	2.000	1.760	2.000	1.680	2.040	38,000	1.9108	-10.71%
2021-07-09	0	0.056	0.049	0.056	0.053	0.056	43,420,000	2,393,450	0.0551	2.240	1.960	2.240	2.120	2.240	1,085,500	2.2049	7.69%
2021-07-08	0	0.052	0.052	0.057	0.051	0.055	56,330,000	2,879,700	0.0511	2.080	2.080	2.280	2.040	2.200	1,408,250	2.0449	1.96%
2021-07-07	0	0.051	0.046	0.051	0.051	0.055	580,000	29,680	0.0512	2.040	1.840	2.040	2.040	2.200	14,500	2.0469	-15.00%
2021-07-06	0	0.060	0.054	0.060	0.054	0.060	570,000	31,000	0.0544	2.400	2.160	2.400	2.160	2.400	14,250	2.1754	7.14%
2021-07-05	0	0.056	0.056	0.057	0.056	0.056	3,200,000	179,200	0.0560	2.240	2.240	2.280	2.240	2.240	80,000	2.2400	-1.75%
2021-07-02	0	0.057	0.057	0.060	-	-	0	0	-	2.280	2.280	2.400	-	-	0	-	0.00%
2021-06-30	0	0.057	0.057	0.059	0.057	0.059	69,630,000	4,038,440	0.0580	2.280	2.280	2.360	2.280	2.360	1,740,750	2.3199	0.00%
2021-06-29	0	0.057	0.057	0.058	0.057	0.057	600,000	34,200	0.0570	2.280	2.280	2.320	2.280	2.280	15,000	2.2800	1.79%
2021-06-28	0	0.056	0.056	0.059	0.056	0.057	950,000	53,820	0.0567	2.240	2.240	2.360	2.240	2.280	23,750	2.2661	-1.75%
2021-06-25	0	0.057	0.057	0.058	0.056	0.058	2,610,000	147,790	0.0566	2.280	2.280	2.320	2.240	2.320	65,250	2.2650	1.79%
2021-06-24	0	0.056	0.056	0.057	0.056	0.056	3,760,000	210,560	0.0560	2.240	2.240	2.280	2.240	2.240	94,000	2.2400	0.00%
2021-06-23	0	0.056	0.056	0.057	0.056	0.057	4,620,000	260,820	0.0565	2.240	2.240	2.280	2.240	2.280	115,500	2.2582	-1.75%
2021-06-22	0	0.057	0.057	0.058	0.056	0.058	4,790,000	271,420	0.0567	2.280	2.280	2.320	2.240	2.320	119,750	2.2666	0.00%
2021-06-21	0	0.057	0.056	0.058	0.055	0.059	27,100,000	1,534,790	0.0566	2.280	2.240	2.320	2.200	2.360	677,500	2.2654	0.00%
2021-06-18	0	0.057	0.057	0.059	0.055	0.058	8,160,000	465,270	0.0570	2.280	2.280	2.360	2.200	2.320	204,000	2.2807	0.00%
2021-06-17	0	0.057	0.057	0.058	0.053	0.059	5,560,000	309,170	0.0556	2.280	2.280	2.320	2.120	2.360	139,000	2.2242	1.79%
2021-06-16	0	0.056	0.056	0.057	0.053	0.059	3,540,000	198,090	0.0560	2.240	2.240	2.280	2.120	2.360	88,500	2.2383	-1.75%
2021-06-15	0	0.057	0.055	0.057	0.052	0.059	9,120,000	514,660	0.0564	2.280	2.200	2.280	2.080	2.360	228,000	2.2573	-3.39%
2021-06-11	0	0.059	0.057	0.059	0.055	0.059	80,990,000	4,615,300	0.0570	2.360	2.280	2.360	2.200	2.360	2,024,750	2.2794	1.72%
2021-06-10	0	0.058	0.053	0.058	0.054	0.059	4,570,000	257,520	0.0564	2.320	2.120	2.320	2.160	2.360	114,250	2.2540	-3.33%
2021-06-09	0	0.060	0.056	0.060	0.051	0.060	10,380,000	575,140	0.0554	2.400	2.240	2.400	2.040	2.400	259,500	2.2163	0.00%
2021-06-08	0	0.060	0.058	0.060	0.050	0.060	3,940,000	213,730	0.0542	2.400	2.320	2.400	2.000	2.400	98,500	2.1698	3.45%
2021-06-07	0	0.058	0.056	0.058	0.050	0.064	18,640,000	1,034,600	0.0555	2.320	2.240	2.320	2.000	2.560	466,000	2.2202	16.00%
2021-06-04	0	0.050	0.050	0.053	0.049	0.050	4,100,000	209,460	0.0511	2.000	2.000	2.120	1.960	2.000	102,500	2.0435	-3.85%
2021-06-03	0	0.052	0.050	0.052	0.045	0.054	3,190,000	169,260	0.0531	2.080	2.000	2.080	1.800	2.160	79,750	2.1224	10.64%
2021-06-02	0	0.047	0.045	0.047	0.040	0.048	4,480,000	182,490	0.0407	1.880	1.800	1.880	1.600	1.920	112,000	1.6294	17.50%
2021-06-01	0	0.040	0.042	0.043	0.039	0.044	5,630,000	228,750	0.0406	1.600	1.680	1.720	1.560	1.760	140,750	1.6252	-11.11%
2021-05-31	0	0.045	0.045	0.048	0.045	0.051	9,930,000	451,650	0.0455	1.800	1.800	1.920	1.800	2.040	248,250	1.8193	-13.46%
2021-05-28	0	0.052	0.052	0.055	0.050	0.054	530,000	27,420	0.0517	2.080	2.080	2.200	2.000	2.160	13,250	2.0694	-1.89%
2021-05-27	0	0.053	0.048	0.053	0.050	0.055	360,000	19,480	0.0541	2.120	1.920	2.120	2.000	2.200	9,000	2.1644	-3.64%
2021-05-26	0	0.055	0.051	0.055	0.052	0.056	710,000	38,480	0.0542	2.200	2.040	2.200	2.080	2.240	17,750	2.1679	0.00%
2021-05-25	0	0.055	0.050	0.057	0.050	0.055	1,940,000	98,840	0.0509	2.200	2.000	2.280	2.000	2.200	48,500	2.0379	0.00%
2021-05-24	0	0.055	0.052	0.055	0.052	0.056	1,760,000	93,200	0.0530	2.200	2.080	2.200	2.080	2.240	44,000	2.1182	0.00%
2021-05-21	0	0.055	0.054	0.056	0.051	0.060	1,370,000	73,700	0.0538	2.200	2.160	2.240	2.040	2.400	34,250	2.1518	-8.33%
2021-05-20	0	0.060	0.057	0.060	0.058	0.060	3,070,000	181,620	0.0592	2.400	2.280	2.400	2.320	2.400	76,750	2.3664	0.00%
2021-05-18	0	0.060	0.060	0.062	0.060	0.064	4,100,000	257,700	0.0629	2.400	2.400	2.480	2.400	2.560	102,500	2.5141	-7.69%
2021-05-17	0	0.065	0.061	0.065	0.061	0.066	7,990,000	505,820	0.0633	2.600	2.440	2.600	2.440	2.640	199,750	2.5323	0.00%
2021-05-14	0	0.065	0.061	0.065	0.051	0.065	11,560,000	675,760	0.0585	2.600	2.440	2.600	2.040	2.600	289,000	2.3383	12.07%
2021-05-13	0	0.058	0.057	0.058	0.052	0.059	51,020,000	2,932,790	0.0575	2.320	2.280	2.320	2.080	2.360	1,275,500	2.2993	1.75%
2021-05-12	0	0.057	0.056	0.059	0.056	0.060	4,030,000	233,940	0.0580	2.280	2.240	2.360	2.240	2.400	100,750	2.3220	5.56%
2021-05-11	0	0.054	0.054	0.057	0.051	0.057	1,990,000	102,860	0.0517	2.160	2.160	2.280	2.040	2.280	49,750	2.0675	-6.90%
2021-05-10	0	0.058	0.054	0.058	0.047	0.060	3,610,000	202,150	0.0560	2.320	2.160	2.320	1.880	2.400	90,250	2.2399	3.57%
2021-05-07	0	0.056	0.055	0.056	0.055	0.060	2,990,000	169,150	0.0566	2.240	2.200	2.240	2.200	2.400	74,750	2.2629	0.00%
2021-05-06	0	0.056	0.053	0.056	0.042	0.060	12,805,591	648,428	0.0506	2.240	2.120	2.240	1.680	2.400	320,140	2.0255	-8.20%
2021-05-05	0	0.061	0.059	0.062	0.059	0.066	38,654,000	2,400,682	0.0621	2.440	2.360	2.480	2.360	2.640	966,350	2.4843	3.39%
2021-05-04	0	0.059	0.059	0.060	0.047	0.066	86,012,000	5,057,896	0.0588	2.360	2.360	2.400	1.880	2.640	2,150,300	2.3522	31.11%
2021-05-03	0	0.045	0.041	0.045	0.037	0.046	39,160,000	1,613,610	0.0412	1.800	1.640	1.800	1.480	1.840	979,000	1.6482	15.38%
2021-04-30	0	0.039	0.036	0.039	0.036	0.039	4,670,000	172,760	0.0370	1.560	1.440	1.560	1.440	1.560	116,750	1.4797	8.33%
2021-04-29	0	0.036	0.033	0.036	0.031	0.037	3,950,000	135,630	0.0343	1.440	1.320	1.440	1.240	1.480	98,750	1.3735	2.86%
2021-04-28	0	0.035	0.032	0.035	0.035	0.035	530,000	18,550	0.0350	1.400	1.280	1.400	1.400	1.400	13,250	1.4000	0.00%
2021-04-27	0	0.035	0.033	0.035	0.035	0.035	1,500,000	52,500	0.0350	1.400	1.320	1.400	1.400	1.400	37,500	1.4000	0.00%
2021-04-26	0	0.035	0.034	0.035	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	-2.78%
2021-04-23	0	0.036	0.033	0.035	0.036	0.036	10,000	360	0.0360	1.440	1.320	1.400	1.440	1.440	250	1.4400	2.86%
2021-04-22	0	0.035	0.032	0.035	0.032	0.036	1,510,000	50,110	0.0332	1.400	1.280	1.400	1.280	1.440	37,750	1.3274	-5.41%
2021-04-21	0	0.037	0.034	0.036	-	-	0	0	-	1.480	1.360	1.440	-	-	0	-	0.00%
2021-04-20	0	0.037	0.034	0.036	0.038	0.038	10,000	380	0.0380	1.480	1.360	1.440	1.520	1.520	250	1.5200	0.00%
2021-04-19	0	0.037	0.035	0.036	0.035	0.037	170,000	6,170	0.0363	1.480	1.400	1.440	1.400	1.480	4,250	1.4518	2.78%
2021-04-16	0	0.036	0.033	0.035	0.034	0.038	2,040,000	71,780	0.0352	1.440	1.320	1.400	1.360	1.520	51,000	1.4075	-5.26%
2021-04-15	0	0.038	0.034	0.038	0.033	0.039	770,000	26,400	0.0343	1.520	1.360	1.520	1.320	1.560	19,250	1.3714	2.70%
2021-04-14	0	0.037	0.033	0.037	0.033	0.038	3,288,000	118,458	0.0360	1.480	1.320	1.480	1.320	1.520	82,200	1.4411	-2.63%
2021-04-13	0	0.038	0.033	0.038	0.031	0.039	640,000	21,540	0.0337	1.520	1.320	1.520	1.240	1.560	16,000	1.3463	2.70%
2021-04-12	0	0.037	0.033	0.037	-	-	0	0	-	1.480	1.320	1.480	-	-	0	-	-2.63%
2021-04-09	0	0.038	0.032	0.038	0.031	0.040	320,000	11,470	0.0358	1.520	1.280	1.520	1.240	1.600	8,000	1.4338	11.76%
2021-04-08	0	0.034	0.033	0.037	0.034	0.037	840,000	29,970	0.0357	1.360	1.320	1.480	1.360	1.480	21,000	1.4271	-2.86%
2021-04-07	0	0.035	0.034	0.037	0.037	0.037	150,000	5,550	0.0370	1.400	1.360	1.480	1.480	1.480	3,750	1.4800	-5.41%
2021-04-01	0	0.037	0.035	0.037	0.037	0.037	50,000	1,850	0.0370	1.480	1.400	1.480	1.480	1.480	1,250	1.4800	0.00%
2021-03-31	0	0.037	0.034	0.038	0.036	0.038	510,000	18,580	0.0364	1.480	1.360	1.520	1.440	1.520	12,750	1.4573	0.00%
2021-03-30	0	0.037	0.034	0.037	0.034	0.037	3,764,000	131,650	0.0350	1.480	1.360	1.480	1.360	1.480	94,100	1.3990	5.71%
2021-03-29	0	0.035	0.032	0.035	0.033	0.035	256,000	8,864	0.0346	1.400	1.280	1.400	1.320	1.400	6,400	1.3850	-2.78%
2021-03-26	0	0.036	0.035	0.036	0.036	0.040	1,290,000	47,090	0.0365	1.440	1.400	1.440	1.440	1.600	32,250	1.4602	5.88%
2021-03-25	0	0.034	0.033	0.036	-	-	0	0	-	1.360	1.320	1.440	-	-	0	-	-5.56%
2021-03-24	0	0.036	0.034	0.036	-	-	0	0	-	1.440	1.360	1.440	-	-	0	-	0.00%
2021-03-23	0	0.036	0.034	0.036	0.036	0.036	190,000	6,840	0.0360	1.440	1.360	1.440	1.440	1.440	4,750	1.4400	0.00%
2021-03-22	0	0.036	0.034	0.036	0.035	0.037	340,000	12,230	0.0360	1.440	1.360	1.440	1.400	1.480	8,500	1.4388	0.00%
2021-03-19	0	0.036	0.033	0.036	0.033	0.036	140,000	4,860	0.0347	1.440	1.320	1.440	1.320	1.440	3,500	1.3886	2.86%
2021-03-18	0	0.035	0.033	0.036	0.034	0.035	1,090,000	37,870	0.0347	1.400	1.320	1.440	1.360	1.400	27,250	1.3897	2.94%
2021-03-17	0	0.034	0.033	0.034	0.034	0.035	600,000	20,160	0.0336	1.360	1.320	1.360	1.360	1.400	15,000	1.3440	-5.56%
2021-03-16	0	0.036	0.035	0.036	0.036	0.036	200,000	7,200	0.0360	1.440	1.400	1.440	1.440	1.440	5,000	1.4400	0.00%
2021-03-15	0	0.036	0.033	0.036	0.036	0.036	20,000	720	0.0360	1.440	1.320	1.440	1.440	1.440	500	1.4400	2.86%
2021-03-12	0	0.035	0.033	0.035	0.033	0.035	390,000	13,100	0.0336	1.400	1.320	1.400	1.320	1.400	9,750	1.3436	2.94%
2021-03-11	0	0.034	0.033	0.035	0.033	0.035	910,000	31,650	0.0348	1.360	1.320	1.400	1.320	1.400	22,750	1.3912	-2.86%
2021-03-10	0	0.035	0.033	0.035	0.033	0.035	900,000	30,160	0.0335	1.400	1.320	1.400	1.320	1.400	22,500	1.3404	0.00%
2021-03-09	0	0.035	0.029	0.035	0.033	0.036	1,020,000	34,210	0.0335	1.400	1.160	1.400	1.320	1.440	25,500	1.3416	6.06%
2021-03-08	0	0.033	0.032	0.033	0.033	0.035	1,690,000	56,270	0.0333	1.320	1.280	1.320	1.320	1.400	42,250	1.3318	-5.71%
2021-03-05	0	0.035	0.033	0.035	0.031	0.038	820,000	27,920	0.0340	1.400	1.320	1.400	1.240	1.520	20,500	1.3620	2.94%
2021-03-04	0	0.034	0.029	0.034	0.032	0.035	3,480,000	118,350	0.0340	1.360	1.160	1.360	1.280	1.400	87,000	1.3603	-2.86%
2021-03-03	0	0.035	0.033	0.035	0.035	0.036	920,000	32,220	0.0350	1.400	1.320	1.400	1.400	1.440	23,000	1.4009	2.94%
2021-03-02	0	0.034	0.033	0.034	0.034	0.039	7,060,000	240,450	0.0341	1.360	1.320	1.360	1.360	1.560	176,500	1.3623	0.00%
2021-03-01	0	0.034	0.030	0.034	0.033	0.035	2,710,000	91,130	0.0336	1.360	1.200	1.360	1.320	1.400	67,750	1.3451	3.03%
2021-02-26	0	0.033	0.028	0.033	0.030	0.033	2,410,000	72,810	0.0302	1.320	1.120	1.320	1.200	1.320	60,250	1.2085	10.00%
2021-02-25	0	0.030	0.028	0.030	0.027	0.030	1,610,000	47,060	0.0292	1.200	1.120	1.200	1.080	1.200	40,250	1.1692	11.11%
2021-02-24	0	0.027	0.026	0.027	0.025	0.028	5,530,000	142,160	0.0257	1.080	1.040	1.080	1.000	1.120	138,250	1.0283	-3.57%
2021-02-23	0	0.028	0.028	0.030	0.028	0.028	10,000	280	0.0280	1.120	1.120	1.200	1.120	1.120	250	1.1200	-3.45%
2021-02-22	0	0.029	0.027	0.029	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2021-02-19	0	0.029	0.027	0.029	0.029	0.029	10,000	290	0.0290	1.160	1.080	1.160	1.160	1.160	250	1.1600	-3.33%
2021-02-18	0	0.030	0.030	0.031	-	-	0	0	-	1.200	1.200	1.240	-	-	0	-	0.00%
2021-02-17	0	0.030	0.030	0.031	0.029	0.030	3,440,000	100,880	0.0293	1.200	1.200	1.240	1.160	1.200	86,000	1.1730	3.45%
2021-02-16	0	0.029	0.026	0.029	0.029	0.029	30,000	870	0.0290	1.160	1.040	1.160	1.160	1.160	750	1.1600	0.00%
2021-02-11	0	0.029	0.026	0.029	-	-	0	0	-	1.160	1.040	1.160	-	-	0	-	0.00%
2021-02-10	0	0.029	0.026	0.029	0.025	0.029	1,450,000	37,910	0.0261	1.160	1.040	1.160	1.000	1.160	36,250	1.0458	-3.33%
2021-02-09	0	0.030	0.027	0.030	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	-3.23%
2021-02-08	0	0.031	0.026	0.031	0.031	0.031	10,000	310	0.0310	1.240	1.040	1.240	1.240	1.240	250	1.2400	6.90%
2021-02-05	0	0.029	0.026	0.030	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2021-02-04	0	0.029	0.026	0.030	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2021-02-03	0	0.029	0.027	0.029	0.026	0.029	530,000	14,780	0.0279	1.160	1.080	1.160	1.040	1.160	13,250	1.1155	7.41%
2021-02-02	0	0.027	0.026	0.027	0.027	0.027	10,000	270	0.0270	1.080	1.040	1.080	1.080	1.080	250	1.0800	3.85%
2021-02-01	0	0.026	0.026	0.027	0.025	0.027	4,710,008	121,440	0.0258	1.040	1.040	1.080	1.000	1.080	117,750	1.0313	-10.34%
2021-01-29	0	0.029	0.026	0.029	0.029	0.029	170,000	4,930	0.0290	1.160	1.040	1.160	1.160	1.160	4,250	1.1600	0.00%
2021-01-28	0	0.029	0.026	0.029	-	-	0	0	-	1.160	1.040	1.160	-	-	0	-	0.00%
2021-01-27	0	0.029	0.026	0.029	0.026	0.029	550,000	14,360	0.0261	1.160	1.040	1.160	1.040	1.160	13,750	1.0444	0.00%
2021-01-26	0	0.029	0.023	0.029	-	-	0	0	-	1.160	0.920	1.160	-	-	0	-	0.00%
2021-01-25	0	0.029	0.023	0.029	-	-	0	0	-	1.160	0.920	1.160	-	-	0	-	0.00%
2021-01-22	0	0.029	0.025	0.029	-	-	0	0	-	1.160	1.000	1.160	-	-	0	-	0.00%
2021-01-21	0	0.029	0.027	0.029	0.027	0.029	870,000	24,090	0.0277	1.160	1.080	1.160	1.080	1.160	21,750	1.1076	3.57%
2021-01-20	0	0.028	0.023	0.028	-	-	0	0	-	1.120	0.920	1.120	-	-	0	-	0.00%
2021-01-19	0	0.028	0.028	0.030	0.028	0.028	650,000	18,200	0.0280	1.120	1.120	1.200	1.120	1.120	16,250	1.1200	0.00%
2021-01-18	0	0.028	0.028	0.029	0.028	0.028	305,288	8,526	0.0279	1.120	1.120	1.160	1.120	1.120	7,632	1.1171	0.00%
2021-01-15	0	0.028	0.028	0.030	0.028	0.028	50,000	1,400	0.0280	1.120	1.120	1.200	1.120	1.120	1,250	1.1200	0.00%
2021-01-14	0	0.028	0.028	0.030	0.028	0.028	10,000	280	0.0280	1.120	1.120	1.200	1.120	1.120	250	1.1200	-3.45%
2021-01-13	0	0.029	0.028	0.029	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	0.00%
2021-01-12	0	0.029	0.028	0.030	0.029	0.029	20,000	580	0.0290	1.160	1.120	1.200	1.160	1.160	500	1.1600	0.00%
2021-01-11	0	0.029	0.029	0.030	0.029	0.029	88,000	2,512	0.0285	1.160	1.160	1.200	1.160	1.160	2,200	1.1418	-3.33%
2021-01-08	0	0.030	0.028	0.030	0.028	0.030	310,000	9,100	0.0294	1.200	1.120	1.200	1.120	1.200	7,750	1.1742	7.14%
2021-01-07	0	0.028	0.028	0.030	0.028	0.030	70,000	1,980	0.0283	1.120	1.120	1.200	1.120	1.200	1,750	1.1314	0.00%
2021-01-06	0	0.028	0.028	0.029	0.028	0.029	70,000	1,970	0.0281	1.120	1.120	1.160	1.120	1.160	1,750	1.1257	-6.67%
2021-01-05	0	0.030	0.028	0.030	0.030	0.030	300,000	9,000	0.0300	1.200	1.120	1.200	1.200	1.200	7,500	1.2000	0.00%
2021-01-04	0	0.030	0.028	0.032	-	-	0	0	-	1.200	1.120	1.280	-	-	0	-	0.00%
2020-12-31	0	0.030	0.030	0.032	0.030	0.030	470,000	14,100	0.0300	1.200	1.200	1.280	1.200	1.200	11,750	1.2000	0.00%
2020-12-30	0	0.030	0.028	0.032	-	-	0	0	-	1.200	1.120	1.280	-	-	0	-	0.00%
2020-12-29	0	0.030	0.030	0.031	0.030	0.030	110,000	3,300	0.0300	1.200	1.200	1.240	1.200	1.200	2,750	1.2000	0.00%
2020-12-28	0	0.030	0.030	0.032	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2020-12-24	0	0.030	0.030	0.031	0.029	0.030	310,000	9,290	0.0300	1.200	1.200	1.240	1.160	1.200	7,750	1.1987	3.45%
2020-12-23	0	0.029	0.028	0.029	0.029	0.029	1,150,000	33,300	0.0290	1.160	1.120	1.160	1.160	1.160	28,750	1.1583	-3.33%
2020-12-22	0	0.030	0.028	0.032	-	-	0	0	-	1.200	1.120	1.280	-	-	0	-	0.00%
2020-12-21	0	0.030	0.030	0.032	0.030	0.030	1,512,000	45,352	0.0300	1.200	1.200	1.280	1.200	1.200	37,800	1.1998	0.00%
2020-12-18	0	0.030	0.030	0.032	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2020-12-17	0	0.030	0.030	0.032	0.030	0.030	20,000	600	0.0300	1.200	1.200	1.280	1.200	1.200	500	1.2000	-6.25%
2020-12-16	0	0.032	0.030	0.032	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2020-12-15	0	0.032	0.030	0.032	0.030	0.032	440,000	13,810	0.0314	1.280	1.200	1.280	1.200	1.280	11,000	1.2555	-5.88%
2020-12-14	0	0.034	0.030	0.034	0.034	0.034	320,000	10,880	0.0340	1.360	1.200	1.360	1.360	1.360	8,000	1.3600	0.00%
2020-12-11	0	0.034	0.033	0.034	0.033	0.035	1,600,000	54,410	0.0340	1.360	1.320	1.360	1.320	1.400	40,000	1.3603	3.03%
2020-12-10	0	0.033	0.030	0.033	0.032	0.033	50,000	1,610	0.0322	1.320	1.200	1.320	1.280	1.320	1,250	1.2880	10.00%
2020-12-09	0	0.030	0.030	0.031	0.030	0.031	90,000	2,720	0.0302	1.200	1.200	1.240	1.200	1.240	2,250	1.2089	0.00%
2020-12-08	0	0.030	0.030	0.031	0.030	0.030	150,000	4,500	0.0300	1.200	1.200	1.240	1.200	1.200	3,750	1.2000	0.00%
2020-12-07	0	0.030	0.030	0.032	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2020-12-04	0	0.030	0.030	0.032	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2020-12-03	0	0.030	0.030	0.031	0.030	0.030	960,000	28,800	0.0300	1.200	1.200	1.240	1.200	1.200	24,000	1.2000	0.00%
2020-12-02	0	0.030	0.030	0.032	0.030	0.030	1,000,000	30,000	0.0300	1.200	1.200	1.280	1.200	1.200	25,000	1.2000	-3.23%
2020-12-01	0	0.031	0.030	0.031	0.027	0.031	4,220,000	127,420	0.0302	1.240	1.200	1.240	1.080	1.240	105,500	1.2078	-6.06%
2020-11-30	0	0.033	0.026	0.033	-	-	0	0	-	1.320	1.040	1.320	-	-	0	-	0.00%
2020-11-27	0	0.033	0.030	0.033	0.033	0.033	20,000	630	0.0315	1.320	1.200	1.320	1.320	1.320	500	1.2600	6.45%
2020-11-26	0	0.031	0.030	0.033	0.030	0.031	880,000	26,840	0.0305	1.240	1.200	1.320	1.200	1.240	22,000	1.2200	-11.43%
2020-11-25	0	0.035	0.031	0.035	-	-	0	0	-	1.400	1.240	1.400	-	-	0	-	0.00%
2020-11-24	0	0.035	0.031	0.035	-	-	0	0	-	1.400	1.240	1.400	-	-	0	-	0.00%
2020-11-23	0	0.035	0.031	0.035	0.030	0.035	770,000	24,060	0.0312	1.400	1.240	1.400	1.200	1.400	19,250	1.2499	2.94%
2020-11-20	0	0.034	0.031	0.035	-	-	0	0	-	1.360	1.240	1.400	-	-	0	-	0.00%
2020-11-19	0	0.034	0.031	0.034	-	-	0	0	-	1.360	1.240	1.360	-	-	0	-	0.00%
2020-11-18	0	0.034	0.031	0.036	-	-	0	0	-	1.360	1.240	1.440	-	-	0	-	0.00%
2020-11-17	0	0.034	0.031	0.034	-	-	0	0	-	1.360	1.240	1.360	-	-	0	-	0.00%
2020-11-16	0	0.034	0.031	0.034	0.034	0.034	20,000	680	0.0340	1.360	1.240	1.360	1.360	1.360	500	1.3600	0.00%
2020-11-13	0	0.034	0.033	0.036	-	-	0	0	-	1.360	1.320	1.440	-	-	0	-	0.00%
2020-11-12	0	0.034	0.034	0.035	0.031	0.034	310,000	9,850	0.0318	1.360	1.360	1.400	1.240	1.360	7,750	1.2710	0.00%
2020-11-11	0	0.034	0.032	0.034	-	-	0	0	-	1.360	1.280	1.360	-	-	0	-	0.00%
2020-11-10	0	0.034	0.031	0.035	-	-	0	0	-	1.360	1.240	1.400	-	-	0	-	0.00%
2020-11-09	0	0.034	0.032	0.036	0.030	0.034	660,000	20,650	0.0313	1.360	1.280	1.440	1.200	1.360	16,500	1.2515	-5.56%
2020-11-06	0	0.036	0.033	0.036	0.033	0.039	1,090,000	36,360	0.0334	1.440	1.320	1.440	1.320	1.560	27,250	1.3343	9.09%
2020-11-05	0	0.033	0.033	0.035	0.033	0.034	2,310,000	77,590	0.0336	1.320	1.320	1.400	1.320	1.360	57,750	1.3435	0.00%
2020-11-04	0	0.033	0.031	0.033	0.030	0.033	1,550,000	48,990	0.0316	1.320	1.240	1.320	1.200	1.320	38,750	1.2643	0.00%
2020-11-03	0	0.033	0.032	0.033	-	-	0	0	-	1.320	1.280	1.320	-	-	0	-	0.00%
2020-11-02	0	0.033	0.031	0.034	0.031	0.033	650,000	21,230	0.0327	1.320	1.240	1.360	1.240	1.320	16,250	1.3065	6.45%
2020-10-30	0	0.031	0.031	0.033	0.031	0.031	510,000	15,810	0.0310	1.240	1.240	1.320	1.240	1.240	12,750	1.2400	3.33%
2020-10-29	0	0.030	0.030	0.033	0.030	0.031	370,000	11,140	0.0301	1.200	1.200	1.320	1.200	1.240	9,250	1.2043	-9.09%
2020-10-28	0	0.033	0.031	0.033	-	-	0	0	-	1.320	1.240	1.320	-	-	0	-	0.00%
2020-10-27	0	0.033	0.030	0.034	0.030	0.033	880,000	27,180	0.0309	1.320	1.200	1.360	1.200	1.320	22,000	1.2355	0.00%
2020-10-23	0	0.033	0.030	0.033	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2020-10-22	0	0.033	0.027	0.033	-	-	0	0	-	1.320	1.080	1.320	-	-	0	-	0.00%
2020-10-21	0	0.033	0.032	0.033	0.033	0.033	50,000	1,650	0.0330	1.320	1.280	1.320	1.320	1.320	1,250	1.3200	10.00%
2020-10-20	0	0.030	0.029	0.034	0.029	0.034	100,000	3,000	0.0300	1.200	1.160	1.360	1.160	1.360	2,500	1.2000	-6.25%
2020-10-19	0	0.032	0.029	0.034	0.032	0.032	40,000	1,280	0.0320	1.280	1.160	1.360	1.280	1.280	1,000	1.2800	-5.88%
2020-10-16	0	0.034	0.033	0.034	0.033	0.034	210,000	7,000	0.0333	1.360	1.320	1.360	1.320	1.360	5,250	1.3333	-2.86%
2020-10-15	0	0.035	0.033	0.035	0.033	0.035	60,000	2,000	0.0333	1.400	1.320	1.400	1.320	1.400	1,500	1.3333	0.00%
2020-10-14	0	0.035	0.033	0.035	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	0.00%
2020-10-12	0	0.035	0.032	0.035	0.032	0.035	50,000	1,670	0.0334	1.400	1.280	1.400	1.280	1.400	1,250	1.3360	0.00%
2020-10-09	0	0.035	0.032	0.035	0.032	0.035	210,000	6,830	0.0325	1.400	1.280	1.400	1.280	1.400	5,250	1.3010	0.00%
2020-10-08	0	0.035	0.032	0.035	0.035	0.035	10,000	350	0.0350	1.400	1.280	1.400	1.400	1.400	250	1.4000	0.00%
2020-10-07	0	0.035	0.032	0.035	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2020-10-06	0	0.035	0.032	0.035	0.032	0.035	400,000	13,400	0.0335	1.400	1.280	1.400	1.280	1.400	10,000	1.3400	2.94%
2020-10-05	0	0.034	0.032	0.035	-	-	0	0	-	1.360	1.280	1.400	-	-	0	-	0.00%
2020-09-30	0	0.034	0.034	0.035	0.034	0.034	138,000	4,628	0.0335	1.360	1.360	1.400	1.360	1.360	3,450	1.3414	0.00%
2020-09-29	0	0.034	0.033	0.035	0.033	0.034	170,000	5,640	0.0332	1.360	1.320	1.400	1.320	1.360	4,250	1.3271	0.00%
2020-09-28	0	0.034	0.034	0.035	0.033	0.035	1,244,000	41,134	0.0331	1.360	1.360	1.400	1.320	1.400	31,100	1.3226	0.00%
2020-09-25	0	0.034	0.034	0.035	0.034	0.034	60,000	2,040	0.0340	1.360	1.360	1.400	1.360	1.360	1,500	1.3600	-2.86%
2020-09-24	0	0.035	0.033	0.036	-	-	0	0	-	1.400	1.320	1.440	-	-	0	-	0.00%
2020-09-23	0	0.035	0.032	0.035	0.032	0.036	690,000	22,750	0.0330	1.400	1.280	1.400	1.280	1.440	17,250	1.3188	0.00%
2020-09-22	0	0.035	0.032	0.035	0.034	0.038	1,040,000	36,370	0.0350	1.400	1.280	1.400	1.360	1.520	26,000	1.3988	0.00%
2020-09-21	0	0.035	0.030	0.035	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2020-09-18	0	0.035	0.035	0.036	0.030	0.035	6,039,240	202,690	0.0336	1.400	1.400	1.440	1.200	1.400	150,981	1.3425	2.94%
2020-09-17	0	0.034	0.030	0.034	0.032	0.034	70,000	2,340	0.0334	1.360	1.200	1.360	1.280	1.360	1,750	1.3371	6.25%
2020-09-16	0	0.032	0.030	0.034	0.027	0.032	23,930,000	740,400	0.0309	1.280	1.200	1.360	1.080	1.280	598,250	1.2376	6.67%
2020-09-15	0	0.030	0.029	0.032	0.030	0.032	330,000	9,920	0.0301	1.200	1.160	1.280	1.200	1.280	8,250	1.2024	-6.25%
2020-09-14	0	0.032	0.030	0.032	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2020-09-11	0	0.032	0.030	0.032	0.032	0.032	1,320,000	42,240	0.0320	1.280	1.200	1.280	1.280	1.280	33,000	1.2800	-8.57%
2020-09-10	0	0.035	0.030	0.035	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2020-09-09	0	0.035	0.031	0.035	0.032	0.035	1,150,000	36,830	0.0320	1.400	1.240	1.400	1.280	1.400	28,750	1.2810	0.00%
2020-09-08	0	0.035	0.032	0.035	0.032	0.035	230,000	7,750	0.0337	1.400	1.280	1.400	1.280	1.400	5,750	1.3478	0.00%
2020-09-07	0	0.035	0.032	0.035	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2020-09-04	0	0.035	0.032	0.035	0.035	0.035	70,000	2,450	0.0350	1.400	1.280	1.400	1.400	1.400	1,750	1.4000	-2.78%
2020-09-03	0	0.036	0.032	0.036	0.039	0.039	10,000	390	0.0390	1.440	1.280	1.440	1.560	1.560	250	1.5600	2.86%
2020-09-02	0	0.035	0.034	0.035	0.032	0.035	38,176,000	1,336,022	0.0350	1.400	1.360	1.400	1.280	1.400	954,400	1.3999	0.00%
2020-09-01	0	0.035	0.032	0.038	-	-	0	0	-	1.400	1.280	1.520	-	-	0	-	0.00%
2020-08-31	0	0.035	0.035	0.037	0.033	0.041	630,000	21,460	0.0341	1.400	1.400	1.480	1.320	1.640	15,750	1.3625	0.00%
2020-08-28	0	0.035	0.032	0.035	0.035	0.036	20,000	710	0.0355	1.400	1.280	1.400	1.400	1.440	500	1.4200	2.94%
2020-08-27	0	0.034	0.032	0.034	0.033	0.034	1,200,000	40,200	0.0335	1.360	1.280	1.360	1.320	1.360	30,000	1.3400	-5.56%
2020-08-26	0	0.036	0.036	0.038	0.033	0.038	8,590,000	300,060	0.0349	1.440	1.440	1.520	1.320	1.520	214,750	1.3973	5.88%
2020-08-25	0	0.034	0.031	0.034	0.031	0.034	70,000	2,230	0.0319	1.360	1.240	1.360	1.240	1.360	1,750	1.2743	0.00%
2020-08-24	0	0.034	0.032	0.034	0.030	0.034	860,000	27,640	0.0321	1.360	1.280	1.360	1.200	1.360	21,500	1.2856	13.33%
2020-08-21	0	0.030	0.030	0.033	0.028	0.030	230,000	6,820	0.0297	1.200	1.200	1.320	1.120	1.200	5,750	1.1861	0.00%
2020-08-20	0	0.030	0.030	0.031	0.027	0.030	730,000	20,840	0.0285	1.200	1.200	1.240	1.080	1.200	18,250	1.1419	7.14%
2020-08-19	0	0.028	0.026	0.032	0.026	0.028	1,670,000	46,400	0.0278	1.120	1.040	1.280	1.040	1.120	41,750	1.1114	7.69%
2020-08-18	0	0.026	0.025	0.028	0.026	0.026	120,000	3,120	0.0260	1.040	1.000	1.120	1.040	1.040	3,000	1.0400	0.00%
2020-08-17	0	0.026	0.023	0.028	0.026	0.027	1,800,000	47,060	0.0261	1.040	0.920	1.120	1.040	1.080	45,000	1.0458	-10.34%
2020-08-14	0	0.029	0.026	0.030	-	-	0	0	-	1.160	1.040	1.200	-	-	0	-	0.00%
2020-08-13	0	0.029	0.029	0.030	0.026	0.029	1,720,000	46,160	0.0268	1.160	1.160	1.200	1.040	1.160	43,000	1.0735	3.57%
2020-08-12	0	0.028	0.027	0.029	0.026	0.030	1,320,000	36,300	0.0275	1.120	1.080	1.160	1.040	1.200	33,000	1.1000	-6.67%
2020-08-11	0	0.030	0.028	0.033	-	-	0	0	-	1.200	1.120	1.320	-	-	0	-	0.00%
2020-08-10	0	0.030	0.030	0.033	0.030	0.030	2,080,000	62,400	0.0300	1.200	1.200	1.320	1.200	1.200	52,000	1.2000	0.00%
2020-08-07	0	0.030	0.030	0.031	0.030	0.030	130,000	3,900	0.0300	1.200	1.200	1.240	1.200	1.200	3,250	1.2000	-3.23%
2020-08-06	0	0.031	0.030	0.032	-	-	0	0	-	1.240	1.200	1.280	-	-	0	-	0.00%
2020-08-05	0	0.031	0.030	0.033	-	-	0	0	-	1.240	1.200	1.320	-	-	0	-	0.00%
2020-08-04	0	0.031	0.031	0.032	0.030	0.032	860,000	26,850	0.0312	1.240	1.240	1.280	1.200	1.280	21,500	1.2488	-11.43%
2020-08-03	0	0.035	0.031	0.035	0.032	0.035	3,310,000	107,750	0.0326	1.400	1.240	1.400	1.280	1.400	82,750	1.3021	6.06%
2020-07-31	0	0.033	0.031	0.034	0.032	0.033	3,070,000	100,760	0.0328	1.320	1.240	1.360	1.280	1.320	76,750	1.3128	0.00%
2020-07-30	0	0.033	0.033	0.034	0.033	0.033	70,000	2,310	0.0330	1.320	1.320	1.360	1.320	1.320	1,750	1.3200	3.12%
2020-07-29	0	0.032	0.031	0.033	0.032	0.034	3,110,000	102,540	0.0330	1.280	1.240	1.320	1.280	1.360	77,750	1.3188	0.00%
2020-07-28	0	0.032	0.031	0.033	0.032	0.033	3,160,000	101,440	0.0321	1.280	1.240	1.320	1.280	1.320	79,000	1.2841	-3.03%
2020-07-27	0	0.033	0.032	0.033	0.032	0.033	128,000	4,174	0.0326	1.320	1.280	1.320	1.280	1.320	3,200	1.3044	3.12%
2020-07-24	0	0.032	0.032	0.033	0.031	0.032	3,260,000	102,690	0.0315	1.280	1.280	1.320	1.240	1.280	81,500	1.2600	0.00%
2020-07-23	0	0.032	0.032	0.033	0.030	0.032	1,070,000	33,180	0.0310	1.280	1.280	1.320	1.200	1.280	26,750	1.2404	-3.03%
2020-07-22	0	0.033	0.027	0.033	0.030	0.033	730,000	23,140	0.0317	1.320	1.080	1.320	1.200	1.320	18,250	1.2679	0.00%
2020-07-21	0	0.033	0.032	0.033	0.033	0.034	120,000	3,980	0.0332	1.320	1.280	1.320	1.320	1.360	3,000	1.3267	0.00%
2020-07-20	0	0.033	0.033	0.034	0.032	0.033	300,000	9,800	0.0327	1.320	1.320	1.360	1.280	1.320	7,500	1.3067	-2.94%
2020-07-17	0	0.034	0.034	0.035	0.032	0.033	20,000	650	0.0325	1.360	1.360	1.400	1.280	1.320	500	1.3000	6.25%
2020-07-16	0	0.032	0.032	0.035	0.032	0.035	660,000	21,490	0.0326	1.280	1.280	1.400	1.280	1.400	16,500	1.3024	-3.03%
2020-07-15	0	0.033	0.033	0.035	0.033	0.037	13,104,000	441,540	0.0337	1.320	1.320	1.400	1.320	1.480	327,600	1.3478	-5.71%
2020-07-14	0	0.035	0.033	0.035	0.033	0.035	12,600,000	428,350	0.0340	1.400	1.320	1.400	1.320	1.400	315,000	1.3598	0.00%
2020-07-13	0	0.035	0.034	0.035	0.032	0.036	13,050,000	450,960	0.0346	1.400	1.360	1.400	1.280	1.440	326,250	1.3823	9.37%
2020-07-10	0	0.032	0.032	0.033	0.032	0.032	15,620,000	499,840	0.0320	1.280	1.280	1.320	1.280	1.280	390,500	1.2800	3.23%
2020-07-09	0	0.031	0.031	0.032	0.031	0.033	955,000	30,280	0.0317	1.240	1.240	1.280	1.240	1.320	23,875	1.2683	-3.13%
2020-07-08	0	0.032	0.032	0.034	0.032	0.033	450,000	14,550	0.0323	1.280	1.280	1.360	1.280	1.320	11,250	1.2933	-3.03%
2020-07-07	0	0.033	0.032	0.033	0.026	0.033	5,650,000	174,420	0.0309	1.320	1.280	1.320	1.040	1.320	141,250	1.2348	3.12%
2020-07-06	0	0.032	0.032	0.033	0.031	0.032	1,570,000	50,190	0.0320	1.280	1.280	1.320	1.240	1.280	39,250	1.2787	0.00%
2020-07-03	0	0.032	0.031	0.033	0.032	0.033	660,000	21,190	0.0321	1.280	1.240	1.320	1.280	1.320	16,500	1.2842	0.00%
2020-07-02	0	0.032	0.032	0.033	0.031	0.032	210,000	6,560	0.0312	1.280	1.280	1.320	1.240	1.280	5,250	1.2495	0.00%
2020-06-30	0	0.032	0.031	0.032	0.032	0.033	1,160,000	37,570	0.0324	1.280	1.240	1.280	1.280	1.320	29,000	1.2955	0.00%
2020-06-29	0	0.032	0.032	0.033	0.031	0.032	410,000	13,070	0.0319	1.280	1.280	1.320	1.240	1.280	10,250	1.2751	-3.03%
2020-06-26	0	0.033	0.032	0.033	0.033	0.033	200,000	6,600	0.0330	1.320	1.280	1.320	1.320	1.320	5,000	1.3200	0.00%
2020-06-24	0	0.033	0.033	0.034	0.030	0.033	9,330,000	288,450	0.0309	1.320	1.320	1.360	1.200	1.320	233,250	1.2367	0.00%
2020-06-23	0	0.033	0.033	0.034	0.032	0.033	680,000	22,140	0.0326	1.320	1.320	1.360	1.280	1.320	17,000	1.3024	0.00%
2020-06-22	0	0.033	0.033	0.034	0.033	0.033	250,000	8,250	0.0330	1.320	1.320	1.360	1.320	1.320	6,250	1.3200	0.00%
2020-06-19	0	0.033	0.033	0.034	0.032	0.033	630,000	20,770	0.0330	1.320	1.320	1.360	1.280	1.320	15,750	1.3187	-2.94%
2020-06-18	0	0.034	0.033	0.034	0.033	0.034	5,410,000	181,940	0.0336	1.360	1.320	1.360	1.320	1.360	135,250	1.3452	0.00%
2020-06-17	0	0.034	0.034	0.035	0.034	0.034	510,000	17,350	0.0340	1.360	1.360	1.400	1.360	1.360	12,750	1.3608	0.00%
2020-06-16	0	0.034	0.033	0.034	0.031	0.034	1,120,000	36,790	0.0328	1.360	1.320	1.360	1.240	1.360	28,000	1.3139	-2.86%
2020-06-15	0	0.035	0.033	0.035	0.033	0.035	570,000	19,010	0.0334	1.400	1.320	1.400	1.320	1.400	14,250	1.3340	0.00%
2020-06-12	0	0.035	0.033	0.035	0.034	0.036	10,090,000	344,090	0.0341	1.400	1.320	1.400	1.360	1.440	252,250	1.3641	2.94%
2020-06-11	0	0.034	0.034	0.035	0.034	0.034	300,000	10,200	0.0340	1.360	1.360	1.400	1.360	1.360	7,500	1.3600	3.03%
2020-06-10	0	0.033	0.032	0.035	0.030	0.035	18,840,000	633,520	0.0336	1.320	1.280	1.400	1.200	1.400	471,000	1.3451	-5.71%
2020-06-09	0	0.035	0.035	0.036	0.034	0.035	340,000	11,750	0.0346	1.400	1.400	1.440	1.360	1.400	8,500	1.3824	-2.78%
2020-06-08	0	0.036	0.034	0.036	0.036	0.036	600,000	21,600	0.0360	1.440	1.360	1.440	1.440	1.440	15,000	1.4400	2.86%
2020-06-05	0	0.035	0.034	0.035	0.034	0.035	920,000	31,310	0.0340	1.400	1.360	1.400	1.360	1.400	23,000	1.3613	2.94%
2020-06-04	0	0.034	0.033	0.034	0.033	0.034	1,390,000	46,900	0.0337	1.360	1.320	1.360	1.320	1.360	34,750	1.3496	0.00%
2020-06-03	0	0.034	0.034	0.036	0.034	0.034	58,000	1,940	0.0334	1.360	1.360	1.440	1.360	1.360	1,450	1.3379	-2.86%
2020-06-02	0	0.035	0.035	0.036	0.032	0.035	480,000	16,720	0.0348	1.400	1.400	1.440	1.280	1.400	12,000	1.3933	0.00%
2020-06-01	0	0.035	0.034	0.035	0.030	0.035	2,710,000	89,680	0.0331	1.400	1.360	1.400	1.200	1.400	67,750	1.3237	0.00%
2020-05-29	0	0.035	0.035	0.036	0.034	0.035	740,000	25,840	0.0349	1.400	1.400	1.440	1.360	1.400	18,500	1.3968	-2.78%
2020-05-28	0	0.036	0.034	0.036	0.035	0.036	190,000	6,660	0.0351	1.440	1.360	1.440	1.400	1.440	4,750	1.4021	2.86%
2020-05-27	0	0.035	0.035	0.036	0.035	0.035	200,000	7,000	0.0350	1.400	1.400	1.440	1.400	1.400	5,000	1.4000	0.00%
2020-05-26	0	0.035	0.035	0.036	0.033	0.035	160,000	5,440	0.0340	1.400	1.400	1.440	1.320	1.400	4,000	1.3600	0.00%
2020-05-25	0	0.035	0.033	0.037	0.032	0.036	3,390,000	114,280	0.0337	1.400	1.320	1.480	1.280	1.440	84,750	1.3484	0.00%
2020-05-22	0	0.035	0.035	0.037	0.035	0.037	1,860,000	65,440	0.0352	1.400	1.400	1.480	1.400	1.480	46,500	1.4073	-5.41%
2020-05-21	0	0.037	0.035	0.037	0.035	0.037	70,000	2,490	0.0356	1.480	1.400	1.480	1.400	1.480	1,750	1.4229	5.71%
2020-05-20	0	0.035	0.035	0.037	0.035	0.038	2,030,000	72,560	0.0357	1.400	1.400	1.480	1.400	1.520	50,750	1.4298	-5.41%
2020-05-19	0	0.037	0.035	0.037	0.035	0.039	80,000	2,920	0.0365	1.480	1.400	1.480	1.400	1.560	2,000	1.4600	-5.13%
2020-05-18	0	0.039	0.035	0.039	0.035	0.039	7,030,000	259,700	0.0369	1.560	1.400	1.560	1.400	1.560	175,750	1.4777	8.33%
2020-05-15	0	0.036	0.035	0.036	0.031	0.036	3,560,000	119,750	0.0336	1.440	1.400	1.440	1.240	1.440	89,000	1.3455	-5.26%
2020-05-14	0	0.038	0.036	0.038	0.037	0.038	60,000	2,230	0.0372	1.520	1.440	1.520	1.480	1.520	1,500	1.4867	5.56%
2020-05-13	0	0.036	0.035	0.036	0.035	0.036	240,000	8,450	0.0352	1.440	1.400	1.440	1.400	1.440	6,000	1.4083	0.00%
2020-05-12	0	0.036	0.035	0.036	0.034	0.036	730,000	25,530	0.0350	1.440	1.400	1.440	1.360	1.440	18,250	1.3989	-5.26%
2020-05-11	0	0.038	0.035	0.038	0.039	0.039	200,000	7,800	0.0390	1.520	1.400	1.520	1.560	1.560	5,000	1.5600	-2.56%
2020-05-08	0	0.039	0.035	0.039	0.034	0.039	1,640,000	60,450	0.0369	1.560	1.400	1.560	1.360	1.560	41,000	1.4744	2.63%
2020-05-07	0	0.038	0.035	0.038	0.035	0.038	920,000	32,750	0.0356	1.520	1.400	1.520	1.400	1.520	23,000	1.4239	0.00%
2020-05-06	0	0.038	0.035	0.038	0.035	0.038	570,000	21,360	0.0375	1.520	1.400	1.520	1.400	1.520	14,250	1.4989	0.00%
2020-05-05	0	0.038	0.035	0.038	0.034	0.038	830,000	29,120	0.0351	1.520	1.400	1.520	1.360	1.520	20,750	1.4034	5.56%
2020-05-04	0	0.036	0.036	0.037	0.034	0.038	860,000	30,720	0.0357	1.440	1.440	1.480	1.360	1.520	21,500	1.4288	-7.69%
2020-04-29	0	0.039	0.035	0.039	0.036	0.039	26,280,000	998,250	0.0380	1.560	1.400	1.560	1.440	1.560	657,000	1.5194	5.41%
2020-04-28	0	0.037	0.035	0.037	0.035	0.038	1,520,000	54,150	0.0356	1.480	1.400	1.480	1.400	1.520	38,000	1.4250	-2.63%
2020-04-27	0	0.038	0.036	0.038	0.031	0.051	7,410,000	314,860	0.0425	1.520	1.440	1.520	1.240	2.040	185,250	1.6996	8.57%
2020-04-24	0	0.035	0.035	0.036	0.035	0.040	1,040,000	38,280	0.0368	1.400	1.400	1.440	1.400	1.600	26,000	1.4723	-7.89%
2020-04-23	0	0.038	0.035	0.038	0.035	0.040	1,040,000	38,950	0.0375	1.520	1.400	1.520	1.400	1.600	26,000	1.4981	0.00%
2020-04-22	0	0.038	0.034	0.038	0.034	0.039	680,000	24,880	0.0366	1.520	1.360	1.520	1.360	1.560	17,000	1.4635	5.56%
2020-04-21	0	0.036	0.032	0.038	0.036	0.039	520,000	19,120	0.0368	1.440	1.280	1.520	1.440	1.560	13,000	1.4708	-7.69%
2020-04-20	0	0.039	0.033	0.039	0.032	0.039	650,000	22,690	0.0349	1.560	1.320	1.560	1.280	1.560	16,250	1.3963	8.33%
2020-04-17	0	0.036	0.031	0.036	0.030	0.036	2,740,000	95,470	0.0348	1.440	1.240	1.440	1.200	1.440	68,500	1.3937	20.00%
2020-04-16	0	0.030	0.030	0.036	0.030	0.036	250,000	8,640	0.0346	1.200	1.200	1.440	1.200	1.440	6,250	1.3824	-16.67%
2020-04-15	0	0.036	0.031	0.036	0.035	0.036	660,000	23,700	0.0359	1.440	1.240	1.440	1.400	1.440	16,500	1.4364	24.14%
2020-04-14	0	0.029	0.029	0.036	0.029	0.033	66,000	1,952	0.0296	1.160	1.160	1.440	1.160	1.320	1,650	1.1830	-19.44%
2020-04-09	0	0.036	0.031	0.037	0.031	0.037	130,000	4,640	0.0357	1.440	1.240	1.480	1.240	1.480	3,250	1.4277	-2.70%
2020-04-08	0	0.037	0.033	0.037	0.033	0.039	560,000	18,820	0.0336	1.480	1.320	1.480	1.320	1.560	14,000	1.3443	-2.63%
2020-04-07	0	0.038	0.035	0.038	0.033	0.041	4,800,000	174,260	0.0363	1.520	1.400	1.520	1.320	1.640	120,000	1.4522	-5.00%
2020-04-06	0	0.040	0.036	0.040	0.035	0.040	8,780,000	333,690	0.0380	1.600	1.440	1.600	1.400	1.600	219,500	1.5202	11.11%
2020-04-03	0	0.036	0.035	0.036	0.028	0.036	20,690,000	710,730	0.0344	1.440	1.400	1.440	1.120	1.440	517,250	1.3741	28.57%
2020-04-02	0	0.028	0.025	0.028	0.024	0.028	770,000	19,790	0.0257	1.120	1.000	1.120	0.960	1.120	19,250	1.0281	0.00%
2020-04-01	0	0.028	0.027	0.029	0.023	0.028	3,360,000	91,290	0.0272	1.120	1.080	1.160	0.920	1.120	84,000	1.0868	0.00%
2020-03-31	0	0.028	0.024	0.028	-	-	0	0	-	1.120	0.960	1.120	-	-	0	-	0.00%
2020-03-30	0	0.028	0.025	0.028	0.028	0.028	280,000	7,840	0.0280	1.120	1.000	1.120	1.120	1.120	7,000	1.1200	0.00%
2020-03-27	0	0.028	0.026	0.028	0.027	0.028	2,310,000	64,170	0.0278	1.120	1.040	1.120	1.080	1.120	57,750	1.1112	0.00%
2020-03-26	0	0.028	0.026	0.028	0.026	0.028	6,570,000	175,920	0.0268	1.120	1.040	1.120	1.040	1.120	164,250	1.0711	3.70%
2020-03-25	0	0.027	0.025	0.027	0.025	0.028	810,000	21,400	0.0264	1.080	1.000	1.080	1.000	1.120	20,250	1.0568	8.00%
2020-03-24	0	0.025	0.025	0.026	0.024	0.027	4,550,000	112,890	0.0248	1.000	1.000	1.040	0.960	1.080	113,750	0.9924	-3.85%
2020-03-23	0	0.026	0.024	0.026	0.024	0.028	640,000	16,320	0.0255	1.040	0.960	1.040	0.960	1.120	16,000	1.0200	4.00%
2020-03-20	0	0.025	0.025	0.028	0.025	0.028	23,700,000	637,280	0.0269	1.000	1.000	1.120	1.000	1.120	592,500	1.0756	4.17%
2020-03-19	0	0.024	0.023	0.024	0.022	0.025	1,380,000	31,410	0.0228	0.960	0.920	0.960	0.880	1.000	34,500	0.9104	4.35%
2020-03-18	0	0.023	0.023	0.024	0.022	0.027	28,500,000	705,840	0.0248	0.920	0.920	0.960	0.880	1.080	712,500	0.9907	0.00%
2020-03-17	0	0.023	0.020	0.023	0.020	0.023	1,922,000	39,562	0.0206	0.920	0.800	0.920	0.800	0.920	48,050	0.8234	0.00%
2020-03-16	0	0.023	0.020	0.023	0.021	0.023	5,440,000	124,280	0.0228	0.920	0.800	0.920	0.840	0.920	136,000	0.9138	9.52%
2020-03-13	0	0.021	0.020	0.021	0.020	0.022	4,290,000	89,500	0.0209	0.840	0.800	0.840	0.800	0.880	107,250	0.8345	-4.55%
2020-03-12	0	0.022	0.021	0.022	0.021	0.023	1,120,000	23,560	0.0210	0.880	0.840	0.880	0.840	0.920	28,000	0.8414	0.00%
2020-03-11	0	0.022	0.022	0.023	0.019	0.023	20,560,000	452,230	0.0220	0.880	0.880	0.920	0.760	0.920	514,000	0.8798	15.79%
2020-03-10	0	0.019	0.019	0.021	0.019	0.020	2,750,000	53,850	0.0196	0.760	0.760	0.840	0.760	0.800	68,750	0.7833	0.00%
2020-03-09	0	0.019	0.019	0.020	0.019	0.022	1,690,000	33,910	0.0201	0.760	0.760	0.800	0.760	0.880	42,250	0.8026	-5.00%
2020-03-06	0	0.020	0.019	0.020	0.020	0.020	500,000	10,000	0.0200	0.800	0.760	0.800	0.800	0.800	12,500	0.8000	0.00%
2020-03-05	0	0.020	0.019	0.020	0.019	0.020	740,000	14,740	0.0199	0.800	0.760	0.800	0.760	0.800	18,500	0.7968	5.26%
2020-03-04	0	0.019	0.019	0.020	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2020-03-03	0	0.019	0.019	0.020	0.019	0.021	1,300,000	24,900	0.0192	0.760	0.760	0.800	0.760	0.840	32,500	0.7662	-9.52%
2020-03-02	0	0.021	0.019	0.021	0.019	0.021	280,000	5,500	0.0196	0.840	0.760	0.840	0.760	0.840	7,000	0.7857	10.53%
2020-02-28	0	0.019	0.019	0.020	0.019	0.019	480,000	9,120	0.0190	0.760	0.760	0.800	0.760	0.760	12,000	0.7600	-5.00%
2020-02-27	0	0.020	0.020	0.022	0.019	0.021	638,000	12,872	0.0202	0.800	0.800	0.880	0.760	0.840	15,950	0.8070	-4.76%
2020-02-26	0	0.021	0.020	0.022	0.020	0.023	10,260,000	225,440	0.0220	0.840	0.800	0.880	0.800	0.920	256,500	0.8789	0.00%
2020-02-25	0	0.021	0.020	0.021	0.018	0.021	10,090,000	205,050	0.0203	0.840	0.800	0.840	0.720	0.840	252,250	0.8129	16.67%
2020-02-24	0	0.018	0.018	0.020	0.018	0.018	60,000	1,080	0.0180	0.720	0.720	0.800	0.720	0.720	1,500	0.7200	-5.26%
2020-02-21	0	0.019	0.019	0.020	0.019	0.021	830,000	17,000	0.0205	0.760	0.760	0.800	0.760	0.840	20,750	0.8193	5.56%
2020-02-20	0	0.018	0.018	0.021	0.020	0.020	90,000	1,780	0.0198	0.720	0.720	0.840	0.800	0.800	2,250	0.7911	0.00%
2020-02-19	0	0.018	0.018	0.020	-	-	4,000	56	0.0140	0.720	0.720	0.800	-	-	100	0.5600	0.00%
2020-02-18	0	0.018	0.018	0.020	0.018	0.019	1,800,000	33,400	0.0186	0.720	0.720	0.800	0.720	0.760	45,000	0.7422	-10.00%
2020-02-17	0	0.020	0.018	0.020	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	-4.76%
2020-02-14	0	0.021	0.019	0.021	0.019	0.021	1,700,000	32,330	0.0190	0.840	0.760	0.840	0.760	0.840	42,500	0.7607	10.53%
2020-02-13	0	0.019	0.017	0.019	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	0.00%
2020-02-12	0	0.019	0.018	0.021	0.019	0.019	10,000	190	0.0190	0.760	0.720	0.840	0.760	0.760	250	0.7600	0.00%
2020-02-11	0	0.019	0.018	0.020	-	-	0	0	-	0.760	0.720	0.800	-	-	0	-	0.00%
2020-02-10	0	0.019	0.019	0.021	0.019	0.019	240,000	4,560	0.0190	0.760	0.760	0.840	0.760	0.760	6,000	0.7600	0.00%
2020-02-07	0	0.019	0.018	0.019	0.019	0.020	260,000	5,050	0.0194	0.760	0.720	0.760	0.760	0.800	6,500	0.7769	-13.64%
2020-02-06	0	0.022	0.020	0.022	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-02-05	0	0.022	0.020	0.022	0.020	0.023	380,000	8,310	0.0219	0.880	0.800	0.880	0.800	0.920	9,500	0.8747	10.00%
2020-02-04	0	0.020	0.017	0.020	-	-	0	0	-	0.800	0.680	0.800	-	-	0	-	0.00%
2020-02-03	0	0.020	0.017	0.019	0.017	0.020	1,110,000	21,930	0.0198	0.800	0.680	0.760	0.680	0.800	27,750	0.7903	0.00%
2020-01-31	0	0.020	0.018	0.020	0.017	0.023	810,000	15,950	0.0197	0.800	0.720	0.800	0.680	0.920	20,250	0.7877	0.00%
2020-01-30	0	0.020	0.017	0.021	0.017	0.021	750,000	13,300	0.0177	0.800	0.680	0.840	0.680	0.840	18,750	0.7093	0.00%
2020-01-29	0	0.020	0.019	0.021	0.019	0.020	1,500,000	29,500	0.0197	0.800	0.760	0.840	0.760	0.800	37,500	0.7867	0.00%
2020-01-24	0	0.020	0.018	0.021	-	-	0	0	-	0.800	0.720	0.840	-	-	0	-	0.00%
2020-01-23	0	0.020	0.019	0.020	0.017	0.020	2,430,000	45,760	0.0188	0.800	0.760	0.800	0.680	0.800	60,750	0.7533	-4.76%
2020-01-22	0	0.021	0.019	0.021	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2020-01-21	0	0.021	0.019	0.022	-	-	0	0	-	0.840	0.760	0.880	-	-	0	-	0.00%
2020-01-20	0	0.021	0.019	0.022	-	-	0	0	-	0.840	0.760	0.880	-	-	0	-	0.00%
2020-01-17	0	0.021	0.020	0.021	0.021	0.021	60,000	1,260	0.0210	0.840	0.800	0.840	0.840	0.840	1,500	0.8400	-4.55%
2020-01-16	0	0.022	0.019	0.022	-	-	0	0	-	0.880	0.760	0.880	-	-	0	-	0.00%
2020-01-15	0	0.022	0.020	0.022	0.020	0.022	290,000	5,840	0.0201	0.880	0.800	0.880	0.800	0.880	7,250	0.8055	0.00%
2020-01-14	0	0.022	0.019	0.022	-	-	0	0	-	0.880	0.760	0.880	-	-	0	-	0.00%
2020-01-13	0	0.022	0.021	0.022	0.019	0.023	1,600,000	33,240	0.0208	0.880	0.840	0.880	0.760	0.920	40,000	0.8310	4.76%
2020-01-10	0	0.021	0.021	0.022	0.019	0.021	3,480,000	66,580	0.0191	0.840	0.840	0.880	0.760	0.840	87,000	0.7653	0.00%
2020-01-09	0	0.021	0.019	0.021	0.021	0.021	2,000,000	42,000	0.0210	0.840	0.760	0.840	0.840	0.840	50,000	0.8400	0.00%
2020-01-08	0	0.021	0.019	0.021	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2020-01-07	0	0.021	0.020	0.021	0.020	0.021	2,050,000	41,340	0.0202	0.840	0.800	0.840	0.800	0.840	51,250	0.8066	10.53%
2020-01-06	0	0.019	0.019	0.023	0.019	0.020	7,540,000	143,910	0.0191	0.760	0.760	0.920	0.760	0.800	188,500	0.7634	-9.52%
2020-01-03	0	0.021	0.020	0.021	0.021	0.025	550,000	12,350	0.0225	0.840	0.800	0.840	0.840	1.000	13,750	0.8982	-4.55%
2020-01-02	0	0.022	0.021	0.024	-	-	0	0	-	0.880	0.840	0.960	-	-	0	-	0.00%
2019-12-31	0	0.022	0.021	0.024	-	-	0	0	-	0.880	0.840	0.960	-	-	0	-	0.00%
2019-12-30	0	0.022	0.022	0.024	0.022	0.022	10,000	220	0.0220	0.880	0.880	0.960	0.880	0.880	250	0.8800	0.00%
2019-12-27	0	0.022	0.021	0.024	-	-	0	0	-	0.880	0.840	0.960	-	-	0	-	0.00%
2019-12-24	0	0.022	0.021	0.022	0.022	0.022	150,000	3,300	0.0220	0.880	0.840	0.880	0.880	0.880	3,750	0.8800	-8.33%
2019-12-23	0	0.024	0.022	0.024	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2019-12-20	0	0.024	0.022	0.024	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2019-12-19	0	0.024	0.022	0.024	0.022	0.025	3,340,000	79,280	0.0237	0.960	0.880	0.960	0.880	1.000	83,500	0.9495	20.00%
2019-12-18	0	0.020	0.020	0.021	0.020	0.020	1,000,000	20,000	0.0200	0.800	0.800	0.840	0.800	0.800	25,000	0.8000	0.00%
2019-12-17	0	0.020	0.020	0.022	-	-	0	0	-	0.800	0.800	0.880	-	-	0	-	0.00%
2019-12-16	0	0.020	0.020	0.021	0.020	0.021	140,000	2,860	0.0204	0.800	0.800	0.840	0.800	0.840	3,500	0.8171	-13.04%
2019-12-13	0	0.023	0.021	0.023	0.022	0.023	190,000	4,280	0.0225	0.920	0.840	0.920	0.880	0.920	4,750	0.9011	4.55%
2019-12-12	0	0.022	0.020	0.022	0.021	0.022	290,000	6,200	0.0214	0.880	0.800	0.880	0.840	0.880	7,250	0.8552	4.76%
2019-12-11	0	0.021	0.021	0.023	0.021	0.021	230,000	4,830	0.0210	0.840	0.840	0.920	0.840	0.840	5,750	0.8400	0.00%
2019-12-10	0	0.021	0.021	0.023	-	-	0	0	-	0.840	0.840	0.920	-	-	0	-	0.00%
2019-12-09	0	0.021	0.021	0.023	-	-	0	0	-	0.840	0.840	0.920	-	-	0	-	0.00%
2019-12-06	0	0.021	0.021	0.023	0.021	0.022	2,680,000	56,300	0.0210	0.840	0.840	0.920	0.840	0.880	67,000	0.8403	0.00%
2019-12-05	0	0.021	0.021	0.022	0.021	0.021	1,000,000	21,000	0.0210	0.840	0.840	0.880	0.840	0.840	25,000	0.8400	0.00%
2019-12-04	0	0.021	0.021	0.023	-	-	0	0	-	0.840	0.840	0.920	-	-	0	-	0.00%
2019-12-03	0	0.021	0.021	0.024	0.021	0.022	50,000	1,080	0.0216	0.840	0.840	0.960	0.840	0.880	1,250	0.8640	-4.55%
2019-12-02	0	0.022	0.021	0.022	0.022	0.022	50,000	1,100	0.0220	0.880	0.840	0.880	0.880	0.880	1,250	0.8800	0.00%
2019-11-29	0	0.022	0.022	0.024	-	-	0	0	-	0.880	0.880	0.960	-	-	0	-	0.00%
2019-11-28	0	0.022	0.021	0.023	0.022	0.022	260,000	5,720	0.0220	0.880	0.840	0.920	0.880	0.880	6,500	0.8800	-4.35%
2019-11-27	0	0.023	0.021	0.023	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2019-11-26	0	0.023	0.021	0.023	0.023	0.023	1,800,000	41,400	0.0230	0.920	0.840	0.920	0.920	0.920	45,000	0.9200	0.00%
2019-11-25	0	0.023	0.022	0.023	0.021	0.023	1,180,000	25,170	0.0213	0.920	0.880	0.920	0.840	0.920	29,500	0.8532	-4.17%
2019-11-22	0	0.024	0.023	0.024	0.022	0.024	1,430,000	31,510	0.0220	0.960	0.920	0.960	0.880	0.960	35,750	0.8814	0.00%
2019-11-21	0	0.024	0.023	0.024	0.022	0.024	1,060,000	23,350	0.0220	0.960	0.920	0.960	0.880	0.960	26,500	0.8811	4.35%
2019-11-20	0	0.023	0.023	0.024	0.023	0.026	5,870,000	142,860	0.0243	0.920	0.920	0.960	0.920	1.040	146,750	0.9735	-4.17%
2019-11-19	0	0.024	0.023	0.024	0.022	0.024	290,000	6,650	0.0229	0.960	0.920	0.960	0.880	0.960	7,250	0.9172	9.09%
2019-11-18	0	0.022	0.022	0.023	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2019-11-15	0	0.022	0.021	0.022	0.021	0.021	2,150,000	45,170	0.0210	0.880	0.840	0.880	0.840	0.840	53,750	0.8404	-4.35%
2019-11-14	0	0.023	0.022	0.023	0.022	0.022	570,000	12,550	0.0220	0.920	0.880	0.920	0.880	0.880	14,250	0.8807	-4.17%
2019-11-13	0	0.024	0.023	0.024	0.021	0.024	150,000	3,250	0.0217	0.960	0.920	0.960	0.840	0.960	3,750	0.8667	0.00%
2019-11-12	0	0.024	0.024	0.025	0.023	0.024	1,000,000	23,020	0.0230	0.960	0.960	1.000	0.920	0.960	25,000	0.9208	0.00%
2019-11-11	0	0.024	0.024	0.025	0.023	0.026	45,840,000	1,103,150	0.0241	0.960	0.960	1.000	0.920	1.040	1,146,000	0.9626	-4.00%
2019-11-08	0	0.025	0.024	0.025	0.021	0.026	136,860,000	3,082,380	0.0225	1.000	0.960	1.000	0.840	1.040	3,421,500	0.9009	8.70%
2019-11-07	0	0.023	0.022	0.023	0.020	0.025	6,080,000	137,680	0.0226	0.920	0.880	0.920	0.800	1.000	152,000	0.9058	9.52%
2019-11-06	0	0.021	0.021	0.025	0.021	0.023	40,000	880	0.0220	0.840	0.840	1.000	0.840	0.920	1,000	0.8800	-8.70%
2019-11-05	0	0.023	0.020	0.023	0.020	0.024	2,880,000	64,700	0.0225	0.920	0.800	0.920	0.800	0.960	72,000	0.8986	15.00%
2019-11-04	0	0.020	0.019	0.020	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-9.09%
2019-11-01	0	0.022	0.022	0.024	0.020	0.022	1,210,000	25,390	0.0210	0.880	0.880	0.960	0.800	0.880	30,250	0.8393	10.00%
2019-10-31	0	0.020	0.019	0.022	0.016	0.022	20,730,000	388,760	0.0188	0.800	0.760	0.880	0.640	0.880	518,250	0.7501	-9.09%
2019-10-30	0	0.022	0.022	0.023	0.022	0.022	510,000	11,220	0.0220	0.880	0.880	0.920	0.880	0.880	12,750	0.8800	-4.35%
2019-10-29	0	0.023	0.022	0.023	0.024	0.024	240,000	5,760	0.0240	0.920	0.880	0.920	0.960	0.960	6,000	0.9600	-8.00%
2019-10-28	0	0.025	0.024	0.025	0.023	0.026	1,100,000	27,390	0.0249	1.000	0.960	1.000	0.920	1.040	27,500	0.9960	8.70%
2019-10-25	0	0.023	0.022	0.023	0.023	0.023	2,170,000	49,910	0.0230	0.920	0.880	0.920	0.920	0.920	54,250	0.9200	-4.17%
2019-10-24	0	0.024	0.023	0.024	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	-4.00%
2019-10-23	0	0.025	0.023	0.025	0.026	0.026	10,000	260	0.0260	1.000	0.920	1.000	1.040	1.040	250	1.0400	0.00%
2019-10-22	0	0.025	0.024	0.025	0.024	0.025	40,000	970	0.0243	1.000	0.960	1.000	0.960	1.000	1,000	0.9700	0.00%
2019-10-21	0	0.025	0.024	0.025	0.024	0.025	5,570,000	136,840	0.0246	1.000	0.960	1.000	0.960	1.000	139,250	0.9827	0.00%
2019-10-18	0	0.025	0.024	0.026	0.025	0.026	2,510,000	62,770	0.0250	1.000	0.960	1.040	1.000	1.040	62,750	1.0003	0.00%
2019-10-17	0	0.025	0.024	0.026	0.024	0.025	4,350,000	107,220	0.0246	1.000	0.960	1.040	0.960	1.000	108,750	0.9859	0.00%
2019-10-16	0	0.025	0.025	0.026	0.025	0.026	1,500,000	37,510	0.0250	1.000	1.000	1.040	1.000	1.040	37,500	1.0003	0.00%
2019-10-15	0	0.025	0.025	0.026	0.024	0.025	5,190,000	127,890	0.0246	1.000	1.000	1.040	0.960	1.000	129,750	0.9857	-3.85%
2019-10-14	0	0.026	0.025	0.026	0.024	0.027	7,750,000	193,660	0.0250	1.040	1.000	1.040	0.960	1.080	193,750	0.9995	4.00%
2019-10-11	0	0.025	0.024	0.025	0.023	0.027	5,920,000	148,640	0.0251	1.000	0.960	1.000	0.920	1.080	148,000	1.0043	0.00%
2019-10-10	0	0.025	0.025	0.026	0.020	0.027	186,376,000	4,320,880	0.0232	1.000	1.000	1.040	0.800	1.080	4,659,400	0.9273	31.58%
2019-10-09	0	0.019	0.019	0.020	0.019	0.020	5,460,000	105,960	0.0194	0.760	0.760	0.800	0.760	0.800	136,500	0.7763	0.00%
2019-10-08	0	0.019	0.019	0.020	0.018	0.019	9,750,000	183,010	0.0188	0.760	0.760	0.800	0.720	0.760	243,750	0.7508	0.00%
2019-10-04	0	0.019	0.018	0.019	0.019	0.019	590,000	11,210	0.0190	0.760	0.720	0.760	0.760	0.760	14,750	0.7600	0.00%
2019-10-03	0	0.019	0.018	0.019	0.018	0.020	7,100,000	139,390	0.0196	0.760	0.720	0.760	0.720	0.800	177,500	0.7853	0.00%
2019-10-02	0	0.019	0.018	0.020	0.018	0.019	3,280,000	62,080	0.0189	0.760	0.720	0.800	0.720	0.760	82,000	0.7571	5.56%
2019-09-30	0	0.018	0.018	0.019	0.018	0.019	2,210,000	40,160	0.0182	0.720	0.720	0.760	0.720	0.760	55,250	0.7269	5.88%
2019-09-27	0	0.017	0.018	0.020	0.017	0.018	8,650,000	155,660	0.0180	0.680	0.720	0.800	0.680	0.720	216,250	0.7198	-5.56%
2019-09-26	0	0.018	0.018	0.019	0.018	0.019	3,000,000	54,100	0.0180	0.720	0.720	0.760	0.720	0.760	75,000	0.7213	-5.26%
2019-09-25	0	0.019	0.019	0.020	0.018	0.020	15,250,000	289,090	0.0190	0.760	0.760	0.800	0.720	0.800	381,250	0.7583	11.76%
2019-09-24	0	0.017	0.017	0.018	0.017	0.018	110,760,000	1,891,840	0.0171	0.680	0.680	0.720	0.680	0.720	2,769,000	0.6832	-5.56%
2019-09-23	0	0.018	0.017	0.018	0.017	0.018	790,000	14,000	0.0177	0.720	0.680	0.720	0.680	0.720	19,750	0.7089	12.50%
2019-09-20	0	0.016	0.016	0.018	0.016	0.019	7,750,000	131,840	0.0170	0.640	0.640	0.720	0.640	0.760	193,750	0.6805	-5.88%
2019-09-19	0	0.017	0.017	0.018	0.017	0.019	5,760,000	100,960	0.0175	0.680	0.680	0.720	0.680	0.760	144,000	0.7011	0.00%
2019-09-18	0	0.017	0.016	0.017	0.015	0.017	41,350,000	695,560	0.0168	0.680	0.640	0.680	0.600	0.680	1,033,750	0.6729	13.33%
2019-09-17	0	0.015	0.015	0.016	0.015	0.016	22,890,000	366,190	0.0160	0.600	0.600	0.640	0.600	0.640	572,250	0.6399	-6.25%
2019-09-16	0	0.016	0.016	0.017	0.016	0.017	21,960,000	351,710	0.0160	0.640	0.640	0.680	0.640	0.680	549,000	0.6406	0.00%
2019-09-13	0	0.016	0.016	0.017	0.016	0.017	9,000,000	144,800	0.0161	0.640	0.640	0.680	0.640	0.680	225,000	0.6436	6.67%
2019-09-12	0	0.015	0.015	0.016	0.015	0.017	337,980,000	5,093,370	0.0151	0.600	0.600	0.640	0.600	0.680	8,449,500	0.6028	0.00%
2019-09-11	0	0.015	0.015	0.016	0.014	0.017	954,360,000	14,080,590	0.0148	0.600	0.600	0.640	0.560	0.680	23,859,000	0.5902	-6.25%
2019-09-10	0	0.016	0.015	0.016	0.015	0.025	424,830,000	6,775,730	0.0159	0.640	0.600	0.640	0.600	1.000	10,620,750	0.6380	-27.27%
2019-09-09	0	0.022	0.022	0.023	0.022	0.026	4,070,000	99,210	0.0244	0.880	0.880	0.920	0.880	1.040	101,750	0.9750	4.76%
2019-09-06	0	0.021	0.021	0.022	0.021	0.030	19,370,000	460,030	0.0237	0.840	0.840	0.880	0.840	1.200	484,250	0.9500	0.00%
2019-09-05	0	0.021	0.021	0.023	0.021	0.023	40,000	880	0.0220	0.840	0.840	0.920	0.840	0.920	1,000	0.8800	0.00%
2019-09-04	0	0.021	0.021	0.023	0.020	0.023	12,350,000	255,600	0.0207	0.840	0.840	0.920	0.800	0.920	308,750	0.8279	5.00%
2019-09-03	0	0.020	0.020	0.021	0.020	0.024	15,840,000	332,190	0.0210	0.800	0.800	0.840	0.800	0.960	396,000	0.8389	-16.67%
2019-09-02	0	0.024	0.024	0.025	0.024	0.024	2,610,000	62,640	0.0240	0.960	0.960	1.000	0.960	0.960	65,250	0.9600	-4.00%
2019-08-30	0	0.025	0.025	0.026	0.025	0.028	2,800,000	74,440	0.0266	1.000	1.000	1.040	1.000	1.120	70,000	1.0634	-7.41%
2019-08-29	0	0.027	0.026	0.027	0.027	0.029	6,060,000	175,130	0.0289	1.080	1.040	1.080	1.080	1.160	151,500	1.1560	-18.18%
2019-08-28	0	0.033	0.034	0.035	0.029	0.033	370,000	11,370	0.0307	1.320	1.360	1.400	1.160	1.320	9,250	1.2292	13.79%
2019-08-27	0	0.029	0.029	0.033	0.029	0.029	100,000	2,900	0.0290	1.160	1.160	1.320	1.160	1.160	2,500	1.1600	3.57%
2019-08-26	0	0.028	0.028	0.029	0.028	0.031	110,000	3,190	0.0290	1.120	1.120	1.160	1.120	1.240	2,750	1.1600	-9.68%
2019-08-23	0	0.031	0.031	0.033	0.028	0.031	3,950,000	114,920	0.0291	1.240	1.240	1.320	1.120	1.240	98,750	1.1637	3.33%
2019-08-22	0	0.030	0.030	0.032	0.030	0.031	60,000	1,810	0.0302	1.200	1.200	1.280	1.200	1.240	1,500	1.2067	-9.09%
2019-08-21	0	0.033	0.030	0.033	0.030	0.033	2,068,690	65,140	0.0315	1.320	1.200	1.320	1.200	1.320	51,717	1.2595	10.00%
2019-08-20	0	0.030	0.030	0.034	0.030	0.031	2,100,000	65,050	0.0310	1.200	1.200	1.360	1.200	1.240	52,500	1.2390	-3.23%
2019-08-19	0	0.031	0.031	0.035	0.031	0.033	2,000,000	64,250	0.0321	1.240	1.240	1.400	1.240	1.320	50,000	1.2850	-3.13%
2019-08-16	0	0.032	0.031	0.032	-	-	0	0	-	1.280	1.240	1.280	-	-	0	-	-5.88%
2019-08-15	0	0.034	0.030	0.034	-	-	1,056	28	0.0265	1.360	1.200	1.360	-	-	26	1.0606	0.00%
2019-08-14	0	0.034	0.032	0.034	0.032	0.034	220,000	7,340	0.0334	1.360	1.280	1.360	1.280	1.360	5,500	1.3345	3.03%
2019-08-13	0	0.033	0.031	0.033	-	-	0	0	-	1.320	1.240	1.320	-	-	0	-	0.00%
2019-08-12	0	0.033	0.033	0.037	-	-	0	0	-	1.320	1.320	1.480	-	-	0	-	0.00%
2019-08-09	0	0.033	0.033	0.037	-	-	0	0	-	1.320	1.320	1.480	-	-	0	-	0.00%
2019-08-08	0	0.033	0.033	0.035	0.033	0.033	1,790,000	59,070	0.0330	1.320	1.320	1.400	1.320	1.320	44,750	1.3200	0.00%
2019-08-07	0	0.033	0.033	0.038	0.033	0.033	20,000	660	0.0330	1.320	1.320	1.520	1.320	1.320	500	1.3200	0.00%
2019-08-06	0	0.033	0.033	0.038	-	-	0	0	-	1.320	1.320	1.520	-	-	0	-	0.00%
2019-08-05	0	0.033	0.033	0.035	0.033	0.035	1,070,000	36,610	0.0342	1.320	1.320	1.400	1.320	1.400	26,750	1.3686	-5.71%
2019-08-02	0	0.035	0.033	0.037	-	-	0	0	-	1.400	1.320	1.480	-	-	0	-	0.00%
2019-08-01	0	0.035	0.035	0.037	0.035	0.038	1,630,000	57,950	0.0356	1.400	1.400	1.480	1.400	1.520	40,750	1.4221	-12.50%
2019-07-31	0	0.040	0.033	0.040	0.038	0.040	1,320,000	50,500	0.0383	1.600	1.320	1.600	1.520	1.600	33,000	1.5303	0.00%
2019-07-30	0	0.040	0.038	0.040	0.038	0.040	660,000	25,610	0.0388	1.600	1.520	1.600	1.520	1.600	16,500	1.5521	-2.44%
2019-07-29	0	0.041	0.038	0.041	0.040	0.041	3,290,000	131,610	0.0400	1.640	1.520	1.640	1.600	1.640	82,250	1.6001	2.50%
2019-07-26	0	0.040	0.038	0.040	0.037	0.040	1,600,000	62,380	0.0390	1.600	1.520	1.600	1.480	1.600	40,000	1.5595	2.56%
2019-07-25	0	0.039	0.037	0.039	0.037	0.039	2,070,000	78,380	0.0379	1.560	1.480	1.560	1.480	1.560	51,750	1.5146	5.41%
2019-07-24	0	0.037	0.036	0.037	0.033	0.037	2,194,000	79,520	0.0362	1.480	1.440	1.480	1.320	1.480	54,850	1.4498	12.12%
2019-07-23	0	0.033	0.033	0.037	0.033	0.037	5,420,000	184,150	0.0340	1.320	1.320	1.480	1.320	1.480	135,500	1.3590	0.00%
2019-07-22	0	0.033	0.033	0.038	0.033	0.033	40,000	1,320	0.0330	1.320	1.320	1.520	1.320	1.320	1,000	1.3200	-8.33%
2019-07-19	0	0.036	0.033	0.038	-	-	0	0	-	1.440	1.320	1.520	-	-	0	-	0.00%
2019-07-18	0	0.036	0.033	0.036	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2019-07-17	0	0.036	0.036	0.037	0.032	0.035	1,770,000	61,840	0.0349	1.440	1.440	1.480	1.280	1.400	44,250	1.3975	2.86%
2019-07-16	0	0.035	0.032	0.037	0.030	0.035	12,220,000	413,030	0.0338	1.400	1.280	1.480	1.200	1.400	305,500	1.3520	6.06%
2019-07-15	0	0.033	0.032	0.034	0.033	0.034	2,980,000	99,390	0.0334	1.320	1.280	1.360	1.320	1.360	74,500	1.3341	-2.94%
2019-07-12	0	0.034	0.033	0.035	0.034	0.035	2,700,000	92,400	0.0342	1.360	1.320	1.400	1.360	1.400	67,500	1.3689	-2.86%
2019-07-11	0	0.035	0.034	0.036	0.035	0.036	1,301,000	45,581	0.0350	1.400	1.360	1.440	1.400	1.440	32,525	1.4014	0.00%
2019-07-10	0	0.035	0.035	0.036	0.035	0.036	5,280,000	186,720	0.0354	1.400	1.400	1.440	1.400	1.440	132,000	1.4145	-2.78%
2019-07-09	0	0.036	0.036	0.037	0.036	0.036	670,000	24,120	0.0360	1.440	1.440	1.480	1.440	1.440	16,750	1.4400	0.00%
2019-07-08	0	0.036	0.036	0.037	0.035	0.037	11,130,000	405,060	0.0364	1.440	1.440	1.480	1.400	1.480	278,250	1.4557	-5.26%
2019-07-05	0	0.038	0.037	0.039	0.037	0.038	8,350,000	315,370	0.0378	1.520	1.480	1.560	1.480	1.520	208,750	1.5108	0.00%
2019-07-04	0	0.038	0.038	0.039	0.038	0.039	1,250,000	47,840	0.0383	1.520	1.520	1.560	1.520	1.560	31,250	1.5309	-5.00%
2019-07-03	0	0.040	0.038	0.040	0.038	0.040	90,000	3,490	0.0388	1.600	1.520	1.600	1.520	1.600	2,250	1.5511	-2.44%
2019-07-02	0	0.041	0.039	0.041	-	-	0	0	-	1.640	1.560	1.640	-	-	0	-	-2.38%
2019-06-28	0	0.042	0.039	0.042	0.039	0.042	16,210,000	656,090	0.0405	1.680	1.560	1.680	1.560	1.680	405,250	1.6190	2.44%
2019-06-27	0	0.041	0.039	0.041	0.038	0.041	7,290,000	283,210	0.0388	1.640	1.560	1.640	1.520	1.640	182,250	1.5540	0.00%
2019-06-26	0	0.041	0.039	0.041	0.039	0.041	4,880,000	191,420	0.0392	1.640	1.560	1.640	1.560	1.640	122,000	1.5690	0.00%
2019-06-25	0	0.041	0.040	0.041	0.038	0.041	7,190,000	280,210	0.0390	1.640	1.600	1.640	1.520	1.640	179,750	1.5589	0.00%
2019-06-24	0	0.041	0.038	0.041	0.038	0.041	7,930,000	312,210	0.0394	1.640	1.520	1.640	1.520	1.640	198,250	1.5748	7.89%
2019-06-21	0	0.038	0.037	0.038	0.036	0.038	1,060,000	40,240	0.0380	1.520	1.480	1.520	1.440	1.520	26,500	1.5185	2.70%
2019-06-20	0	0.037	0.036	0.038	-	-	0	0	-	1.480	1.440	1.520	-	-	0	-	0.00%
2019-06-19	0	0.037	0.036	0.038	0.036	0.038	2,960,000	109,030	0.0368	1.480	1.440	1.520	1.440	1.520	74,000	1.4734	-2.63%
2019-06-18	0	0.038	0.038	0.040	0.037	0.038	220,000	8,300	0.0377	1.520	1.520	1.600	1.480	1.520	5,500	1.5091	0.00%
2019-06-17	0	0.038	0.037	0.040	-	-	0	0	-	1.520	1.480	1.600	-	-	0	-	0.00%
2019-06-14	0	0.038	0.038	0.039	0.038	0.038	310,000	11,780	0.0380	1.520	1.520	1.560	1.520	1.520	7,750	1.5200	0.00%
2019-06-13	0	0.038	0.038	0.039	0.037	0.040	194,850,000	7,432,860	0.0381	1.520	1.520	1.560	1.480	1.600	4,871,250	1.5259	2.70%
2019-06-12	0	0.037	0.036	0.037	0.036	0.038	1,390,000	51,960	0.0374	1.480	1.440	1.480	1.440	1.520	34,750	1.4953	-5.13%
2019-06-11	0	0.039	0.037	0.039	0.037	0.039	590,000	22,060	0.0374	1.560	1.480	1.560	1.480	1.560	14,750	1.4956	2.63%
2019-06-10	0	0.038	0.036	0.038	0.036	0.039	11,110,000	407,520	0.0367	1.520	1.440	1.520	1.440	1.560	277,750	1.4672	-7.32%
2019-06-06	0	0.041	0.039	0.041	0.043	0.043	200,000	8,600	0.0430	1.640	1.560	1.640	1.720	1.720	5,000	1.7200	0.00%
2019-06-05	0	0.041	0.039	0.041	0.039	0.041	280,000	11,020	0.0394	1.640	1.560	1.640	1.560	1.640	7,000	1.5743	2.50%
2019-06-04	0	0.040	0.040	0.041	0.040	0.041	840,000	34,400	0.0410	1.600	1.600	1.640	1.600	1.640	21,000	1.6381	-2.44%
2019-06-03	0	0.041	0.038	0.041	0.038	0.041	7,330,000	280,300	0.0382	1.640	1.520	1.640	1.520	1.640	183,250	1.5296	-4.65%
2019-05-31	0	0.043	0.040	0.041	0.040	0.043	8,790,000	366,610	0.0417	1.720	1.600	1.640	1.600	1.720	219,750	1.6683	2.38%
2019-05-30	0	0.042	0.040	0.042	0.040	0.042	5,045,008	204,835	0.0406	1.680	1.600	1.680	1.600	1.680	126,125	1.6241	0.00%
2019-05-29	0	0.042	0.040	0.042	0.040	0.043	7,970,000	323,560	0.0406	1.680	1.600	1.680	1.600	1.720	199,250	1.6239	0.00%
2019-05-28	0	0.042	0.040	0.042	0.038	0.042	15,420,000	609,640	0.0395	1.680	1.600	1.680	1.520	1.680	385,500	1.5814	0.00%
2019-05-27	0	0.042	0.040	0.043	0.039	0.042	18,870,000	776,190	0.0411	1.680	1.600	1.720	1.560	1.680	471,750	1.6453	2.44%
2019-05-24	0	0.041	0.039	0.041	0.037	0.041	11,250,000	450,750	0.0401	1.640	1.560	1.640	1.480	1.640	281,250	1.6027	7.89%
2019-05-23	0	0.038	0.038	0.039	0.036	0.038	5,680,000	212,130	0.0373	1.520	1.520	1.560	1.440	1.520	142,000	1.4939	5.56%
2019-05-22	0	0.036	0.036	0.037	0.035	0.035	251,500	8,793	0.0350	1.440	1.440	1.480	1.400	1.400	6,287	1.3985	-2.70%
2019-05-21	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2019-05-20	0	0.037	0.035	0.037	-	-	0	0	-	1.480	1.400	1.480	-	-	0	-	-2.63%
2019-05-17	0	0.038	0.034	0.038	0.038	0.038	10,000	380	0.0380	1.520	1.360	1.520	1.520	1.520	250	1.5200	5.56%
2019-05-16	0	0.036	0.036	0.038	0.036	0.036	600,000	21,600	0.0360	1.440	1.440	1.520	1.440	1.440	15,000	1.4400	0.00%
2019-05-15	0	0.036	0.036	0.037	0.036	0.036	250,000	9,000	0.0360	1.440	1.440	1.480	1.440	1.440	6,250	1.4400	0.00%
2019-05-14	0	0.036	0.035	0.036	0.035	0.037	2,900,000	103,840	0.0358	1.440	1.400	1.440	1.400	1.480	72,500	1.4323	-2.70%
2019-05-10	0	0.037	0.036	0.038	0.036	0.037	5,050,000	183,330	0.0363	1.480	1.440	1.520	1.440	1.480	126,250	1.4521	-2.63%
2019-05-09	0	0.038	0.037	0.038	0.038	0.038	2,990,000	113,620	0.0380	1.520	1.480	1.520	1.520	1.520	74,750	1.5200	-2.56%
2019-05-08	0	0.039	0.038	0.039	0.039	0.039	100,000	3,900	0.0390	1.560	1.520	1.560	1.560	1.560	2,500	1.5600	2.63%
2019-05-07	0	0.038	0.038	0.039	0.038	0.038	58,000	2,164	0.0373	1.520	1.520	1.560	1.520	1.520	1,450	1.4924	0.00%
2019-05-06	0	0.038	0.038	0.040	0.038	0.039	2,760,000	104,940	0.0380	1.520	1.520	1.600	1.520	1.560	69,000	1.5209	0.00%
2019-05-03	0	0.038	0.038	0.042	0.038	0.040	40,000	1,560	0.0390	1.520	1.520	1.680	1.520	1.600	1,000	1.5600	-2.56%
2019-05-02	0	0.039	0.039	0.041	0.038	0.039	530,000	20,660	0.0390	1.560	1.560	1.640	1.520	1.560	13,250	1.5592	-7.14%
2019-04-30	0	0.042	0.041	0.042	0.040	0.042	460,000	19,020	0.0413	1.680	1.640	1.680	1.600	1.680	11,500	1.6539	2.44%
2019-04-29	0	0.041	0.040	0.041	0.038	0.041	7,370,000	300,150	0.0407	1.640	1.600	1.640	1.520	1.640	184,250	1.6290	2.50%
2019-04-26	0	0.040	0.039	0.040	0.038	0.040	5,640,000	223,930	0.0397	1.600	1.560	1.600	1.520	1.600	141,000	1.5882	2.56%
2019-04-25	0	0.039	0.038	0.039	0.037	0.039	1,140,000	42,720	0.0375	1.560	1.520	1.560	1.480	1.560	28,500	1.4989	5.41%
2019-04-24	0	0.037	0.037	0.038	0.036	0.038	3,160,000	117,070	0.0370	1.480	1.480	1.520	1.440	1.520	79,000	1.4819	-2.63%
2019-04-23	0	0.038	0.038	0.039	0.037	0.038	1,500,000	56,480	0.0377	1.520	1.520	1.560	1.480	1.520	37,500	1.5061	-2.56%
2019-04-18	0	0.039	0.037	0.040	-	-	0	0	-	1.560	1.480	1.600	-	-	0	-	0.00%
2019-04-17	0	0.039	0.037	0.040	-	-	0	0	-	1.560	1.480	1.600	-	-	0	-	0.00%
2019-04-16	0	0.039	0.038	0.039	-	-	0	0	-	1.560	1.520	1.560	-	-	0	-	0.00%
2019-04-15	0	0.039	0.038	0.039	0.037	0.039	860,000	32,890	0.0382	1.560	1.520	1.560	1.480	1.560	21,500	1.5298	2.63%
2019-04-12	0	0.038	0.037	0.039	0.038	0.038	320,000	12,160	0.0380	1.520	1.480	1.560	1.520	1.520	8,000	1.5200	0.00%
2019-04-11	0	0.038	0.037	0.039	0.037	0.039	620,000	23,750	0.0383	1.520	1.480	1.560	1.480	1.560	15,500	1.5323	0.00%
2019-04-10	0	0.038	0.037	0.039	-	-	0	0	-	1.520	1.480	1.560	-	-	0	-	0.00%
2019-04-09	0	0.038	0.038	0.040	0.038	0.038	220,000	8,360	0.0380	1.520	1.520	1.600	1.520	1.520	5,500	1.5200	0.00%
2019-04-08	0	0.038	0.037	0.038	0.038	0.038	1,890,000	71,820	0.0380	1.520	1.480	1.520	1.520	1.520	47,250	1.5200	0.00%
2019-04-04	0	0.038	0.038	0.040	0.038	0.040	2,880,000	110,390	0.0383	1.520	1.520	1.600	1.520	1.600	72,000	1.5332	0.00%
2019-04-03	0	0.038	0.038	0.039	0.038	0.038	830,000	31,540	0.0380	1.520	1.520	1.560	1.520	1.520	20,750	1.5200	-5.00%
2019-04-02	0	0.040	0.038	0.041	0.038	0.040	220,000	8,580	0.0390	1.600	1.520	1.640	1.520	1.600	5,500	1.5600	-2.44%
2019-04-01	0	0.041	0.039	0.041	0.039	0.041	790,000	31,150	0.0394	1.640	1.560	1.640	1.560	1.640	19,750	1.5772	-2.38%
2019-03-29	0	0.042	0.041	0.042	0.038	0.042	40,520,000	1,630,310	0.0402	1.680	1.640	1.680	1.520	1.680	1,013,000	1.6094	10.53%
2019-03-28	0	0.038	0.037	0.038	0.038	0.038	890,000	33,820	0.0380	1.520	1.480	1.520	1.520	1.520	22,250	1.5200	-2.56%
2019-03-27	0	0.039	0.037	0.039	0.038	0.039	5,570,000	216,500	0.0389	1.560	1.480	1.560	1.520	1.560	139,250	1.5548	5.41%
2019-03-26	0	0.037	0.036	0.038	-	-	0	0	-	1.480	1.440	1.520	-	-	0	-	0.00%
2019-03-25	0	0.037	0.036	0.038	-	-	0	0	-	1.480	1.440	1.520	-	-	0	-	0.00%
2019-03-22	0	0.037	0.037	0.038	0.037	0.038	1,700,000	62,920	0.0370	1.480	1.480	1.520	1.480	1.520	42,500	1.4805	0.00%
2019-03-21	0	0.037	0.037	0.038	0.037	0.039	3,320,000	126,080	0.0380	1.480	1.480	1.520	1.480	1.560	83,000	1.5190	-5.13%
2019-03-20	0	0.039	0.038	0.039	0.037	0.040	40,360,000	1,534,320	0.0380	1.560	1.520	1.560	1.480	1.600	1,009,000	1.5206	0.00%
2019-03-19	0	0.039	0.037	0.039	0.037	0.039	84,800,000	3,144,150	0.0371	1.560	1.480	1.560	1.480	1.560	2,120,000	1.4831	8.33%
2019-03-18	0	0.036	0.036	0.037	0.035	0.037	7,900,000	280,830	0.0355	1.440	1.440	1.480	1.400	1.480	197,500	1.4219	-2.70%
2019-03-15	0	0.037	0.036	0.037	0.036	0.037	3,760,000	136,320	0.0363	1.480	1.440	1.480	1.440	1.480	94,000	1.4502	-2.63%
2019-03-14	0	0.038	0.037	0.039	0.036	0.039	30,000	1,110	0.0370	1.520	1.480	1.560	1.440	1.560	750	1.4800	-2.56%
2019-03-13	0	0.039	0.038	0.039	0.037	0.039	680,000	25,960	0.0382	1.560	1.520	1.560	1.480	1.560	17,000	1.5271	0.00%
2019-03-12	0	0.039	0.037	0.039	0.038	0.039	1,220,000	46,370	0.0380	1.560	1.480	1.560	1.520	1.560	30,500	1.5203	0.00%
2019-03-11	0	0.039	0.038	0.039	0.036	0.039	6,070,000	223,370	0.0368	1.560	1.520	1.560	1.440	1.560	151,750	1.4720	2.63%
2019-03-08	0	0.038	0.038	0.039	-	-	0	0	-	1.520	1.520	1.560	-	-	0	-	0.00%
2019-03-07	0	0.038	0.038	0.039	0.037	0.038	6,540,000	246,070	0.0376	1.520	1.520	1.560	1.480	1.520	163,500	1.5050	-5.00%
2019-03-06	0	0.040	0.038	0.040	0.038	0.040	320,000	12,200	0.0381	1.600	1.520	1.600	1.520	1.600	8,000	1.5250	2.56%
2019-03-05	0	0.039	0.039	0.040	0.039	0.041	290,000	11,520	0.0397	1.560	1.560	1.600	1.560	1.640	7,250	1.5890	-4.88%
2019-03-04	0	0.041	0.040	0.041	0.040	0.041	180,000	7,220	0.0401	1.640	1.600	1.640	1.600	1.640	4,500	1.6044	-2.38%
2019-03-01	0	0.042	0.040	0.042	0.041	0.042	1,030,000	42,260	0.0410	1.680	1.600	1.680	1.640	1.680	25,750	1.6412	-2.33%
2019-02-28	0	0.043	0.042	0.043	0.040	0.043	8,110,000	338,840	0.0418	1.720	1.680	1.720	1.600	1.720	202,750	1.6712	2.38%
2019-02-27	0	0.042	0.040	0.042	0.039	0.042	6,450,000	261,860	0.0406	1.680	1.600	1.680	1.560	1.680	161,250	1.6239	2.44%
2019-02-26	0	0.041	0.039	0.041	0.039	0.041	2,450,000	97,130	0.0396	1.640	1.560	1.640	1.560	1.640	61,250	1.5858	5.13%
2019-02-25	0	0.039	0.039	0.040	0.038	0.040	3,320,000	130,930	0.0394	1.560	1.560	1.600	1.520	1.600	83,000	1.5775	0.00%
2019-02-22	0	0.039	0.038	0.039	0.038	0.039	730,000	27,760	0.0380	1.560	1.520	1.560	1.520	1.560	18,250	1.5211	0.00%
2019-02-21	0	0.039	0.038	0.039	0.038	0.040	1,720,000	66,590	0.0387	1.560	1.520	1.560	1.520	1.600	43,000	1.5486	-2.50%
2019-02-20	0	0.040	0.039	0.040	0.035	0.040	4,660,000	177,700	0.0381	1.600	1.560	1.600	1.400	1.600	116,500	1.5253	5.26%
2019-02-19	0	0.038	0.038	0.039	0.038	0.040	190,000	7,360	0.0387	1.520	1.520	1.560	1.520	1.600	4,750	1.5495	-5.00%
2019-02-18	0	0.040	0.038	0.040	0.040	0.040	40,000	1,600	0.0400	1.600	1.520	1.600	1.600	1.600	1,000	1.6000	2.56%
2019-02-15	0	0.039	0.038	0.039	-	-	0	0	-	1.560	1.520	1.560	-	-	0	-	0.00%
2019-02-14	0	0.039	0.038	0.039	0.038	0.039	170,000	6,470	0.0381	1.560	1.520	1.560	1.520	1.560	4,250	1.5224	-2.50%
2019-02-13	0	0.040	0.039	0.040	0.038	0.040	700,000	26,940	0.0385	1.600	1.560	1.600	1.520	1.600	17,500	1.5394	0.00%
2019-02-12	0	0.040	0.038	0.040	0.040	0.041	120,000	4,910	0.0409	1.600	1.520	1.600	1.600	1.640	3,000	1.6367	0.00%
2019-02-11	0	0.040	0.039	0.040	0.039	0.041	660,000	25,790	0.0391	1.600	1.560	1.600	1.560	1.640	16,500	1.5630	0.00%
2019-02-08	0	0.040	0.038	0.040	0.038	0.041	640,000	24,910	0.0389	1.600	1.520	1.600	1.520	1.640	16,000	1.5569	-2.44%
2019-02-04	0	0.041	0.038	0.041	-	-	0	0	-	1.640	1.520	1.640	-	-	0	-	-2.38%
2019-02-01	0	0.042	0.038	0.042	-	-	0	0	-	1.680	1.520	1.680	-	-	0	-	-2.33%
2019-01-31	0	0.043	0.039	0.044	0.039	0.044	9,680,000	402,790	0.0416	1.720	1.560	1.760	1.560	1.760	242,000	1.6644	2.38%
2019-01-30	0	0.042	0.039	0.042	0.038	0.043	9,160,000	362,280	0.0396	1.680	1.560	1.680	1.520	1.720	229,000	1.5820	5.00%
2019-01-29	0	0.040	0.040	0.041	0.037	0.040	12,040,000	465,210	0.0386	1.600	1.600	1.640	1.480	1.600	301,000	1.5455	5.26%
2019-01-28	0	0.038	0.037	0.038	0.037	0.038	60,000	2,230	0.0372	1.520	1.480	1.520	1.480	1.520	1,500	1.4867	2.70%
2019-01-25	0	0.037	0.037	0.038	0.037	0.038	2,729,000	102,798	0.0377	1.480	1.480	1.520	1.480	1.520	68,225	1.5067	-5.13%
2019-01-24	0	0.039	0.038	0.039	0.037	0.039	3,460,000	129,140	0.0373	1.560	1.520	1.560	1.480	1.560	86,500	1.4929	2.63%
2019-01-23	0	0.038	0.036	0.038	-	-	0	0	-	1.520	1.440	1.520	-	-	0	-	0.00%
2019-01-22	0	0.038	0.037	0.038	0.037	0.039	510,000	18,890	0.0370	1.520	1.480	1.520	1.480	1.560	12,750	1.4816	0.00%
2019-01-21	0	0.038	0.037	0.038	0.037	0.038	110,000	4,080	0.0371	1.520	1.480	1.520	1.480	1.520	2,750	1.4836	0.00%
2019-01-18	0	0.038	0.037	0.038	0.036	0.038	2,610,000	97,250	0.0373	1.520	1.480	1.520	1.440	1.520	65,250	1.4904	2.70%
2019-01-17	0	0.037	0.036	0.037	0.037	0.038	1,500,000	56,290	0.0375	1.480	1.440	1.480	1.480	1.520	37,500	1.5011	-2.63%
2019-01-16	0	0.038	0.037	0.038	0.037	0.039	3,300,000	122,580	0.0371	1.520	1.480	1.520	1.480	1.560	82,500	1.4858	-2.56%
2019-01-15	0	0.039	0.037	0.039	0.037	0.039	890,000	33,740	0.0379	1.560	1.480	1.560	1.480	1.560	22,250	1.5164	0.00%
2019-01-14	0	0.039	0.039	0.040	0.038	0.039	2,550,000	97,810	0.0384	1.560	1.560	1.600	1.520	1.560	63,750	1.5343	-2.50%
2019-01-11	0	0.040	0.038	0.040	0.040	0.040	220,000	8,800	0.0400	1.600	1.520	1.600	1.600	1.600	5,500	1.6000	0.00%
2019-01-10	0	0.040	0.038	0.040	0.038	0.040	600,000	23,820	0.0397	1.600	1.520	1.600	1.520	1.600	15,000	1.5880	0.00%
2019-01-09	0	0.040	0.038	0.040	0.038	0.040	650,000	24,740	0.0381	1.600	1.520	1.600	1.520	1.600	16,250	1.5225	0.00%
2019-01-08	0	0.040	0.038	0.040	0.039	0.040	530,000	20,700	0.0391	1.600	1.520	1.600	1.560	1.600	13,250	1.5623	0.00%
2019-01-07	0	0.040	0.038	0.040	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	0.00%
2019-01-04	0	0.040	0.038	0.041	0.040	0.040	300,000	12,000	0.0400	1.600	1.520	1.640	1.600	1.600	7,500	1.6000	0.00%
2019-01-03	0	0.040	0.037	0.040	0.038	0.041	15,170,000	577,000	0.0380	1.600	1.480	1.600	1.520	1.640	379,250	1.5214	-2.44%
2019-01-02	0	0.041	0.039	0.041	0.037	0.042	4,880,000	196,040	0.0402	1.640	1.560	1.640	1.480	1.680	122,000	1.6069	-14.58%
2018-12-31	0	0.048	0.048	0.050	0.041	0.048	23,740,000	1,047,680	0.0441	1.920	1.920	2.000	1.640	1.920	593,500	1.7653	14.29%
2018-12-28	0	0.042	0.040	0.041	0.040	0.042	6,690,000	270,400	0.0404	1.680	1.600	1.640	1.600	1.680	167,250	1.6167	5.00%
2018-12-27	0	0.040	0.038	0.040	0.038	0.040	13,370,000	520,420	0.0389	1.600	1.520	1.600	1.520	1.600	334,250	1.5570	5.26%
2018-12-24	0	0.038	0.034	0.038	0.038	0.040	1,010,000	38,400	0.0380	1.520	1.360	1.520	1.520	1.600	25,250	1.5208	0.00%
2018-12-21	0	0.038	0.036	0.038	0.036	0.039	77,670,000	2,927,990	0.0377	1.520	1.440	1.520	1.440	1.560	1,941,750	1.5079	8.57%
2018-12-20	0	0.035	0.034	0.036	0.033	0.038	13,720,000	493,630	0.0360	1.400	1.360	1.440	1.320	1.520	343,000	1.4392	-7.89%
2018-12-19	0	0.038	0.038	0.040	0.038	0.038	1,340,000	50,920	0.0380	1.520	1.520	1.600	1.520	1.520	33,500	1.5200	-2.56%
2018-12-18	0	0.039	0.039	0.040	0.038	0.040	2,350,000	92,330	0.0393	1.560	1.560	1.600	1.520	1.600	58,750	1.5716	-2.50%
2018-12-17	0	0.040	0.038	0.041	0.038	0.040	450,000	17,500	0.0389	1.600	1.520	1.640	1.520	1.600	11,250	1.5556	-2.44%
2018-12-14	0	0.041	0.038	0.041	0.037	0.042	6,540,000	257,700	0.0394	1.640	1.520	1.640	1.480	1.680	163,500	1.5761	5.13%
2018-12-13	0	0.039	0.038	0.040	0.039	0.039	200,000	7,800	0.0390	1.560	1.520	1.600	1.560	1.560	5,000	1.5600	-2.50%
2018-12-12	0	0.040	0.038	0.041	0.036	0.042	1,840,000	68,430	0.0372	1.600	1.520	1.640	1.440	1.680	46,000	1.4876	0.00%
2018-12-11	0	0.040	0.038	0.040	0.038	0.040	250,000	9,900	0.0396	1.600	1.520	1.600	1.520	1.600	6,250	1.5840	0.00%
2018-12-10	0	0.040	0.038	0.040	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	0.00%
2018-12-07	0	0.040	0.039	0.040	0.038	0.040	330,000	12,580	0.0381	1.600	1.560	1.600	1.520	1.600	8,250	1.5248	-2.44%
2018-12-06	0	0.041	0.039	0.041	0.040	0.042	500,000	20,060	0.0401	1.640	1.560	1.640	1.600	1.680	12,500	1.6048	7.89%
2018-12-05	0	0.038	0.038	0.039	0.038	0.041	2,080,000	81,680	0.0393	1.520	1.520	1.560	1.520	1.640	52,000	1.5708	-2.56%
2018-12-04	0	0.039	0.038	0.039	0.039	0.042	310,000	12,320	0.0397	1.560	1.520	1.560	1.560	1.680	7,750	1.5897	-7.14%
2018-12-03	0	0.042	0.042	0.044	0.042	0.044	1,640,000	71,870	0.0438	1.680	1.680	1.760	1.680	1.760	41,000	1.7529	-6.67%
2018-11-30	0	0.045	0.043	0.045	0.040	0.045	7,430,000	314,980	0.0424	1.800	1.720	1.800	1.600	1.800	185,750	1.6957	4.65%
2018-11-29	0	0.043	0.042	0.043	0.041	0.043	3,330,000	137,610	0.0413	1.720	1.680	1.720	1.640	1.720	83,250	1.6530	-2.27%
2018-11-28	0	0.044	0.043	0.044	0.040	0.044	24,730,000	1,017,770	0.0412	1.760	1.720	1.760	1.600	1.760	618,250	1.6462	2.33%
2018-11-27	0	0.043	0.042	0.043	0.039	0.043	26,370,000	1,041,580	0.0395	1.720	1.680	1.720	1.560	1.720	659,250	1.5799	2.38%
2018-11-26	0	0.042	0.039	0.042	0.038	0.042	60,600,000	2,376,780	0.0392	1.680	1.560	1.680	1.520	1.680	1,515,000	1.5688	5.00%
2018-11-23	0	0.040	0.039	0.040	0.037	0.040	6,390,000	250,960	0.0393	1.600	1.560	1.600	1.480	1.600	159,750	1.5710	8.11%
2018-11-22	0	0.037	0.037	0.038	0.037	0.038	1,620,000	60,870	0.0376	1.480	1.480	1.520	1.480	1.520	40,500	1.5030	0.00%
2018-11-21	0	0.037	0.037	0.039	0.037	0.039	3,810,000	146,150	0.0384	1.480	1.480	1.560	1.480	1.560	95,250	1.5344	0.00%
2018-11-20	0	0.037	0.037	0.038	0.036	0.038	2,740,000	100,710	0.0368	1.480	1.480	1.520	1.440	1.520	68,500	1.4702	-2.63%
2018-11-19	0	0.038	0.037	0.039	0.038	0.039	2,450,000	93,300	0.0381	1.520	1.480	1.560	1.520	1.560	61,250	1.5233	0.00%
2018-11-16	0	0.038	0.038	0.039	0.038	0.038	1,120,000	42,860	0.0383	1.520	1.520	1.560	1.520	1.520	28,000	1.5307	-2.56%
2018-11-15	0	0.039	0.038	0.039	0.038	0.039	2,540,000	98,470	0.0388	1.560	1.520	1.560	1.520	1.560	63,500	1.5507	-4.88%
2018-11-14	0	0.041	0.038	0.041	0.039	0.042	1,020,000	39,830	0.0390	1.640	1.520	1.640	1.560	1.680	25,500	1.5620	2.50%
2018-11-13	0	0.040	0.039	0.040	0.039	0.043	2,430,000	98,280	0.0404	1.600	1.560	1.600	1.560	1.720	60,750	1.6178	0.00%
2018-11-12	0	0.040	0.038	0.040	0.040	0.040	200,000	8,000	0.0400	1.600	1.520	1.600	1.600	1.600	5,000	1.6000	0.00%
2018-11-09	0	0.040	0.039	0.040	0.038	0.040	1,410,000	54,070	0.0383	1.600	1.560	1.600	1.520	1.600	35,250	1.5339	-2.44%
2018-11-08	0	0.041	0.040	0.041	0.037	0.042	4,818,000	185,922	0.0386	1.640	1.600	1.640	1.480	1.680	120,450	1.5436	-2.38%
2018-11-07	0	0.042	0.040	0.042	0.040	0.042	80,000	3,220	0.0403	1.680	1.600	1.680	1.600	1.680	2,000	1.6100	0.00%
2018-11-06	0	0.042	0.040	0.042	0.041	0.044	940,000	38,580	0.0410	1.680	1.600	1.680	1.640	1.760	23,500	1.6417	2.44%
2018-11-05	0	0.041	0.040	0.041	0.040	0.046	580,000	23,740	0.0409	1.640	1.600	1.640	1.600	1.840	14,500	1.6372	-4.65%
2018-11-02	0	0.043	0.041	0.043	0.039	0.045	2,280,000	97,440	0.0427	1.720	1.640	1.720	1.560	1.800	57,000	1.7095	0.00%
2018-11-01	0	0.043	0.041	0.043	0.041	0.046	560,000	23,710	0.0423	1.720	1.640	1.720	1.640	1.840	14,000	1.6936	-6.52%
2018-10-31	0	0.046	0.044	0.046	0.038	0.046	8,090,000	344,150	0.0425	1.840	1.760	1.840	1.520	1.840	202,250	1.7016	4.55%
2018-10-30	0	0.044	0.043	0.044	0.039	0.044	11,920,000	501,620	0.0421	1.760	1.720	1.760	1.560	1.760	298,000	1.6833	0.00%
2018-10-29	0	0.044	0.043	0.044	0.040	0.044	13,280,000	560,530	0.0422	1.760	1.720	1.760	1.600	1.760	332,000	1.6883	10.00%
2018-10-26	0	0.040	0.038	0.040	0.036	0.041	10,040,000	385,530	0.0384	1.600	1.520	1.600	1.440	1.640	251,000	1.5360	2.56%
2018-10-25	0	0.039	0.037	0.039	0.036	0.040	4,170,000	155,750	0.0374	1.560	1.480	1.560	1.440	1.600	104,250	1.4940	-2.50%
2018-10-24	0	0.040	0.039	0.040	0.037	0.041	410,000	16,400	0.0400	1.600	1.560	1.600	1.480	1.640	10,250	1.6000	-2.44%
2018-10-23	0	0.041	0.040	0.041	0.042	0.042	200,000	8,400	0.0420	1.640	1.600	1.640	1.680	1.680	5,000	1.6800	-2.38%
2018-10-22	0	0.042	0.040	0.042	0.040	0.042	330,000	13,820	0.0419	1.680	1.600	1.680	1.600	1.680	8,250	1.6752	0.00%
2018-10-19	0	0.042	0.037	0.042	0.043	0.044	580,000	24,950	0.0430	1.680	1.480	1.680	1.720	1.760	14,500	1.7207	2.44%
2018-10-18	0	0.041	0.037	0.041	0.040	0.044	760,000	30,830	0.0406	1.640	1.480	1.640	1.600	1.760	19,000	1.6226	0.00%
2018-10-16	0	0.041	0.038	0.041	0.040	0.042	1,980,000	80,700	0.0408	1.640	1.520	1.640	1.600	1.680	49,500	1.6303	0.00%
2018-10-15	0	0.041	0.039	0.041	0.039	0.041	430,000	16,730	0.0389	1.640	1.560	1.640	1.560	1.640	10,750	1.5563	0.00%
2018-10-12	0	0.041	0.040	0.041	0.041	0.044	1,500,000	62,280	0.0415	1.640	1.600	1.640	1.640	1.760	37,500	1.6608	5.13%
2018-10-11	0	0.039	0.038	0.039	0.036	0.041	3,940,000	152,090	0.0386	1.560	1.520	1.560	1.440	1.640	98,500	1.5441	-4.88%
2018-10-10	0	0.041	0.040	0.041	0.040	0.048	1,350,000	56,080	0.0415	1.640	1.600	1.640	1.600	1.920	33,750	1.6616	-6.82%
2018-10-09	0	0.044	0.042	0.044	0.042	0.044	3,070,000	128,960	0.0420	1.760	1.680	1.760	1.680	1.760	76,750	1.6803	0.00%
2018-10-08	0	0.044	0.042	0.044	0.043	0.047	1,820,000	78,420	0.0431	1.760	1.680	1.760	1.720	1.880	45,500	1.7235	0.00%
2018-10-05	0	0.044	0.043	0.045	0.043	0.048	2,490,000	110,980	0.0446	1.760	1.720	1.800	1.720	1.920	62,250	1.7828	0.00%
2018-10-04	0	0.044	0.043	0.045	0.041	0.049	1,440,000	65,590	0.0455	1.760	1.720	1.800	1.640	1.960	36,000	1.8219	-6.38%
2018-10-03	0	0.047	0.045	0.047	0.049	0.049	10,000	490	0.0490	1.880	1.800	1.880	1.960	1.960	250	1.9600	4.44%
2018-10-02	0	0.045	0.045	0.046	0.043	0.048	1,470,000	65,780	0.0447	1.800	1.800	1.840	1.720	1.920	36,750	1.7899	-10.00%
2018-09-28	0	0.050	0.048	0.050	0.042	0.050	20,410,000	942,220	0.0462	2.000	1.920	2.000	1.680	2.000	510,250	1.8466	0.00%
2018-09-27	0	0.050	0.048	0.050	0.048	0.051	13,060,000	634,010	0.0485	2.000	1.920	2.000	1.920	2.040	326,500	1.9418	0.00%
2018-09-26	0	0.050	0.048	0.050	0.043	0.052	25,810,000	1,246,620	0.0483	2.000	1.920	2.000	1.720	2.080	645,250	1.9320	8.70%
2018-09-24	0	0.046	0.044	0.047	0.041	0.047	24,430,000	1,090,990	0.0447	1.840	1.760	1.880	1.640	1.880	610,750	1.7863	9.52%
2018-09-21	0	0.042	0.040	0.042	0.040	0.043	4,150,000	169,770	0.0409	1.680	1.600	1.680	1.600	1.720	103,750	1.6363	2.44%
2018-09-20	0	0.041	0.039	0.041	0.040	0.042	2,040,000	81,870	0.0401	1.640	1.560	1.640	1.600	1.680	51,000	1.6053	0.00%
2018-09-19	0	0.041	0.041	0.043	0.040	0.044	1,326,000	53,588	0.0404	1.640	1.640	1.720	1.600	1.760	33,150	1.6165	0.00%
2018-09-18	0	0.041	0.039	0.041	0.038	0.041	3,190,000	125,520	0.0393	1.640	1.560	1.640	1.520	1.640	79,750	1.5739	7.89%
2018-09-17	0	0.038	0.038	0.041	0.038	0.038	200,000	7,600	0.0380	1.520	1.520	1.640	1.520	1.520	5,000	1.5200	-2.56%
2018-09-14	0	0.039	0.039	0.041	0.038	0.041	2,430,000	96,290	0.0396	1.560	1.560	1.640	1.520	1.640	60,750	1.5850	-4.88%
2018-09-13	0	0.041	0.039	0.041	0.038	0.041	5,790,000	229,970	0.0397	1.640	1.560	1.640	1.520	1.640	144,750	1.5887	0.00%
2018-09-12	0	0.041	0.040	0.041	0.040	0.042	2,380,000	96,740	0.0406	1.640	1.600	1.640	1.600	1.680	59,500	1.6259	2.50%
2018-09-11	0	0.040	0.038	0.040	0.038	0.040	564,000	22,516	0.0399	1.600	1.520	1.600	1.520	1.600	14,100	1.5969	0.00%
2018-09-10	0	0.040	0.039	0.040	0.039	0.040	960,000	38,100	0.0397	1.600	1.560	1.600	1.560	1.600	24,000	1.5875	0.00%
2018-09-07	0	0.040	0.039	0.040	0.039	0.043	3,750,000	151,550	0.0404	1.600	1.560	1.600	1.560	1.720	93,750	1.6165	0.00%
2018-09-06	0	0.040	0.040	0.041	0.036	0.045	16,940,000	677,780	0.0400	1.600	1.600	1.640	1.440	1.800	423,500	1.6004	-11.11%
2018-09-05	0	0.045	0.044	0.045	0.045	0.047	4,450,000	203,050	0.0456	1.800	1.760	1.800	1.800	1.880	111,250	1.8252	-10.00%
2018-09-04	0	0.050	0.048	0.050	0.047	0.054	2,420,000	116,570	0.0482	2.000	1.920	2.000	1.880	2.160	60,500	1.9268	0.00%
2018-09-03	0	0.050	0.048	0.050	0.049	0.054	22,610,000	1,171,790	0.0518	2.000	1.920	2.000	1.960	2.160	565,250	2.0730	-7.41%
2018-08-31	0	0.054	0.053	0.054	0.047	0.055	19,870,000	1,025,480	0.0516	2.160	2.120	2.160	1.880	2.200	496,750	2.0644	3.85%
2018-08-30	0	0.052	0.048	0.052	0.043	0.053	31,790,000	1,557,410	0.0490	2.080	1.920	2.080	1.720	2.120	794,750	1.9596	8.33%
2018-08-29	0	0.048	0.046	0.047	0.045	0.050	3,730,000	173,410	0.0465	1.920	1.840	1.880	1.800	2.000	93,250	1.8596	-4.00%
2018-08-28	0	0.050	0.049	0.050	0.044	0.053	37,420,000	1,789,310	0.0478	2.000	1.960	2.000	1.760	2.120	935,500	1.9127	8.70%
2018-08-27	0	0.046	0.045	0.046	0.037	0.048	39,380,000	1,620,310	0.0411	1.840	1.800	1.840	1.480	1.920	984,500	1.6458	15.00%
2018-08-24	0	0.040	0.039	0.041	0.040	0.040	2,156,000	86,210	0.0400	1.600	1.560	1.640	1.600	1.600	53,900	1.5994	-6.98%
2018-08-23	0	0.043	0.039	0.043	0.036	0.043	23,720,000	935,160	0.0394	1.720	1.560	1.720	1.440	1.720	593,000	1.5770	13.16%
2018-08-22	0	0.038	0.038	0.040	0.038	0.040	4,760,000	181,480	0.0381	1.520	1.520	1.600	1.520	1.600	119,000	1.5250	-5.00%
2018-08-21	0	0.040	0.039	0.041	0.039	0.041	3,270,000	129,810	0.0397	1.600	1.560	1.640	1.560	1.640	81,750	1.5879	5.26%
2018-08-20	0	0.038	0.038	0.040	0.036	0.040	5,610,000	212,160	0.0378	1.520	1.520	1.600	1.440	1.600	140,250	1.5127	-5.00%
2018-08-17	0	0.040	0.039	0.040	0.038	0.041	6,790,000	269,140	0.0396	1.600	1.560	1.600	1.520	1.640	169,750	1.5855	5.26%
2018-08-16	0	0.038	0.038	0.039	0.036	0.039	4,150,000	157,640	0.0380	1.520	1.520	1.560	1.440	1.560	103,750	1.5194	-2.56%
2018-08-15	0	0.039	0.038	0.039	0.038	0.040	14,130,000	551,410	0.0390	1.560	1.520	1.560	1.520	1.600	353,250	1.5610	-4.88%
2018-08-14	0	0.041	0.040	0.041	0.038	0.045	8,930,000	362,150	0.0406	1.640	1.600	1.640	1.520	1.800	223,250	1.6222	0.00%
2018-08-13	0	0.041	0.040	0.041	0.037	0.042	15,310,000	608,020	0.0397	1.640	1.600	1.640	1.480	1.680	382,750	1.5886	-2.38%
2018-08-10	0	0.042	0.041	0.042	0.040	0.044	20,630,000	856,440	0.0415	1.680	1.640	1.680	1.600	1.760	515,750	1.6606	-4.55%
2018-08-09	0	0.044	0.043	0.044	0.042	0.049	30,880,000	1,371,480	0.0444	1.760	1.720	1.760	1.680	1.960	772,000	1.7765	-10.20%
2018-08-08	0	0.049	0.049	0.050	0.046	0.055	27,990,000	1,361,820	0.0487	1.960	1.960	2.000	1.840	2.200	699,750	1.9462	-5.77%
2018-08-07	0	0.052	0.050	0.052	0.050	0.055	9,390,000	476,260	0.0507	2.080	2.000	2.080	2.000	2.200	234,750	2.0288	-1.89%
2018-08-06	0	0.053	0.053	0.054	0.051	0.058	17,340,000	909,940	0.0525	2.120	2.120	2.160	2.040	2.320	433,500	2.0991	-3.64%
2018-08-03	0	0.055	0.053	0.055	0.053	0.057	8,510,000	460,870	0.0542	2.200	2.120	2.200	2.120	2.280	212,750	2.1663	0.00%
2018-08-02	0	0.055	0.054	0.055	0.054	0.058	17,180,000	950,890	0.0553	2.200	2.160	2.200	2.160	2.320	429,500	2.2139	-6.78%
2018-08-01	0	0.059	0.056	0.059	0.056	0.063	40,180,000	2,359,620	0.0587	2.360	2.240	2.360	2.240	2.520	1,004,500	2.3490	-6.35%
2018-07-31	0	0.063	0.061	0.063	0.059	0.063	65,370,000	3,934,860	0.0602	2.520	2.440	2.520	2.360	2.520	1,634,250	2.4077	1.61%
2018-07-30	0	0.062	0.060	0.062	0.055	0.065	108,300,000	6,468,790	0.0597	2.480	2.400	2.480	2.200	2.600	2,707,500	2.3892	6.90%
2018-07-27	0	0.058	0.056	0.058	0.052	0.065	70,410,000	3,919,120	0.0557	2.320	2.240	2.320	2.080	2.600	1,760,250	2.2265	-7.94%
2018-07-26	0	0.063	0.062	0.063	0.058	0.064	41,220,000	2,523,970	0.0612	2.520	2.480	2.520	2.320	2.560	1,030,500	2.4493	8.62%
2018-07-25	0	0.058	0.057	0.058	0.049	0.058	45,120,000	2,410,050	0.0534	2.320	2.280	2.320	1.960	2.320	1,128,000	2.1366	11.54%
2018-07-24	0	0.052	0.051	0.052	0.047	0.053	36,270,000	1,814,390	0.0500	2.080	2.040	2.080	1.880	2.120	906,750	2.0010	10.64%
2018-07-23	0	0.047	0.046	0.047	0.045	0.053	37,870,000	1,834,970	0.0485	1.880	1.840	1.880	1.800	2.120	946,750	1.9382	-2.08%
2018-07-20	0	0.048	0.047	0.048	0.040	0.050	41,870,000	1,925,330	0.0460	1.920	1.880	1.920	1.600	2.000	1,046,750	1.8393	9.09%
2018-07-19	0	0.044	0.043	0.044	0.038	0.044	58,440,000	2,391,650	0.0409	1.760	1.720	1.760	1.520	1.760	1,461,000	1.6370	10.00%
2018-07-18	0	0.040	0.039	0.040	0.035	0.040	86,400,000	3,278,620	0.0379	1.600	1.560	1.600	1.400	1.600	2,160,000	1.5179	14.29%
2018-07-17	0	0.035	0.035	0.036	0.035	0.037	10,620,000	376,620	0.0355	1.400	1.400	1.440	1.400	1.480	265,500	1.4185	-2.78%
2018-07-16	0	0.036	0.035	0.037	0.034	0.037	18,990,000	680,790	0.0358	1.440	1.400	1.480	1.360	1.480	474,750	1.4340	-7.69%
2018-07-13	0	0.039	0.037	0.039	0.037	0.039	12,290,000	465,260	0.0379	1.560	1.480	1.560	1.480	1.560	307,250	1.5143	-2.50%
2018-07-12	0	0.040	0.038	0.040	0.037	0.040	37,630,000	1,462,740	0.0389	1.600	1.520	1.600	1.480	1.600	940,750	1.5549	8.11%
2018-07-11	0	0.037	0.036	0.037	0.036	0.041	71,450,000	2,749,850	0.0385	1.480	1.440	1.480	1.440	1.640	1,786,250	1.5395	-2.63%
2018-07-10	0	0.038	0.037	0.038	0.032	0.045	100,700,000	3,773,600	0.0375	1.520	1.480	1.520	1.280	1.800	2,517,500	1.4989	8.57%
2018-07-09	0	0.035	0.034	0.035	0.031	0.036	65,590,000	2,233,220	0.0340	1.400	1.360	1.400	1.240	1.440	1,639,750	1.3619	12.90%
2018-07-06	0	0.031	0.031	0.032	0.030	0.074	492,510,000	17,583,290	0.0357	1.240	1.240	1.280	1.200	2.960	12,312,750	1.4281	-55.71%
2018-07-05	0	0.070	0.069	0.071	0.040	0.105	1,091,213,700	107,395,529	0.0984	2.800	2.760	2.840	1.600	4.200	27,280,342	3.9367	-30.00%
2018-07-04	0	0.100	0.098	0.100	0.091	0.102	44,470,000	4,316,460	0.0971	4.000	3.920	4.000	3.640	4.080	1,111,750	3.8826	5.26%
2018-07-03	0	0.095	0.092	0.095	0.086	0.095	17,570,000	1,599,900	0.0911	3.800	3.680	3.800	3.440	3.800	439,250	3.6423	11.76%
2018-06-29	0	0.085	0.084	0.085	0.084	0.090	210,000	18,350	0.0874	3.400	3.360	3.400	3.360	3.600	5,250	3.4952	-5.56%
2018-06-28	0	0.090	0.086	0.090	0.077	0.100	47,180,000	4,073,300	0.0863	3.600	3.440	3.600	3.080	4.000	1,179,500	3.4534	-10.00%
2018-06-27	0	0.100	0.094	0.100	0.099	0.103	3,630,000	361,980	0.0997	4.000	3.760	4.000	3.960	4.120	90,750	3.9888	-1.96%
2018-06-26	0	0.102	0.097	0.102	0.099	0.102	1,212,000	121,360	0.1001	4.080	3.880	4.080	3.960	4.080	30,300	4.0053	0.00%
2018-06-25	0	0.102	0.100	0.102	0.090	0.102	18,880,000	1,788,470	0.0947	4.080	4.000	4.080	3.600	4.080	472,000	3.7891	2.00%
2018-06-22	0	0.100	0.096	0.100	0.097	0.107	5,210,000	518,080	0.0994	4.000	3.840	4.000	3.880	4.280	130,250	3.9776	-4.76%
2018-06-21	0	0.105	0.100	0.105	0.098	0.112	22,240,000	2,260,500	0.1016	4.200	4.000	4.200	3.920	4.480	556,000	4.0656	-3.67%
2018-06-20	0	0.109	0.108	0.109	0.095	0.110	20,030,000	2,052,450	0.1025	4.360	4.320	4.360	3.800	4.400	500,750	4.0988	9.00%
2018-06-19	0	0.100	0.095	0.100	0.088	0.104	26,430,000	2,523,320	0.0955	4.000	3.800	4.000	3.520	4.160	660,750	3.8189	-4.76%
2018-06-15	0	0.105	0.105	0.106	0.085	0.110	73,440,000	7,313,600	0.0996	4.200	4.200	4.240	3.400	4.400	1,836,000	3.9834	15.38%
2018-06-14	0	0.091	0.090	0.091	0.085	0.093	21,120,000	1,856,570	0.0879	3.640	3.600	3.640	3.400	3.720	528,000	3.5162	1.11%
2018-06-13	0	0.090	0.088	0.090	0.084	0.091	13,560,000	1,197,420	0.0883	3.600	3.520	3.600	3.360	3.640	339,000	3.5322	0.00%
2018-06-12	0	0.090	0.089	0.091	0.076	0.091	71,280,000	5,939,590	0.0833	3.600	3.560	3.640	3.040	3.640	1,782,000	3.3331	20.00%
2018-06-11	0	0.075	0.074	0.075	0.072	0.080	11,950,000	898,310	0.0752	3.000	2.960	3.000	2.880	3.200	298,750	3.0069	-2.60%
2018-06-08	0	0.077	0.075	0.077	0.071	0.077	11,690,000	871,230	0.0745	3.080	3.000	3.080	2.840	3.080	292,250	2.9811	6.94%
2018-06-07	0	0.072	0.070	0.072	0.070	0.073	12,202,000	865,030	0.0709	2.880	2.800	2.880	2.800	2.920	305,050	2.8357	-2.70%
2018-06-06	0	0.074	0.073	0.074	0.072	0.076	22,690,000	1,684,430	0.0742	2.960	2.920	2.960	2.880	3.040	567,250	2.9695	2.78%
2018-06-05	0	0.072	0.071	0.072	0.067	0.078	56,710,000	4,043,530	0.0713	2.880	2.840	2.880	2.680	3.120	1,417,750	2.8521	10.77%
2018-06-04	0	0.065	0.065	0.066	0.065	0.070	22,980,000	1,530,320	0.0666	2.600	2.600	2.640	2.600	2.800	574,500	2.6637	-1.52%
2018-06-01	0	0.066	0.064	0.066	0.060	0.066	22,650,000	1,439,070	0.0635	2.640	2.560	2.640	2.400	2.640	566,250	2.5414	10.00%
2018-05-31	0	0.060	0.060	0.061	0.060	0.061	10,500,000	635,810	0.0606	2.400	2.400	2.440	2.400	2.440	262,500	2.4221	-3.23%
2018-05-30	0	0.062	0.060	0.064	0.060	0.062	8,420,000	513,540	0.0610	2.480	2.400	2.560	2.400	2.480	210,500	2.4396	0.00%
2018-05-29	0	0.062	0.061	0.062	0.060	0.062	8,366,000	512,700	0.0613	2.480	2.440	2.480	2.400	2.480	209,150	2.4514	3.33%
2018-05-28	0	0.060	0.060	0.063	0.060	0.066	15,200,000	948,040	0.0624	2.400	2.400	2.520	2.400	2.640	380,000	2.4948	0.00%
2018-05-25	0	0.060	0.060	0.061	0.057	0.060	5,870,000	344,220	0.0586	2.400	2.400	2.440	2.280	2.400	146,750	2.3456	3.45%
2018-05-24	0	0.058	0.056	0.059	0.055	0.060	3,560,000	201,640	0.0566	2.320	2.240	2.360	2.200	2.400	89,000	2.2656	-6.45%
2018-05-23	0	0.062	0.058	0.062	-	-	0	0	-	2.480	2.320	2.480	-	-	0	-	0.00%
2018-05-21	0	0.062	0.056	0.062	0.058	0.065	3,960,000	241,110	0.0609	2.480	2.240	2.480	2.320	2.600	99,000	2.4355	6.90%
2018-05-18	0	0.058	0.058	0.059	0.058	0.058	160,000	9,280	0.0580	2.320	2.320	2.360	2.320	2.320	4,000	2.3200	-3.33%
2018-05-17	0	0.060	0.056	0.060	0.052	0.060	12,705,000	736,055	0.0579	2.400	2.240	2.400	2.080	2.400	317,625	2.3174	9.09%
2018-05-16	0	0.055	0.053	0.056	0.053	0.055	1,950,000	106,900	0.0548	2.200	2.120	2.240	2.120	2.200	48,750	2.1928	0.00%
2018-05-15	0	0.055	0.053	0.056	0.049	0.059	16,370,000	878,360	0.0537	2.200	2.120	2.240	1.960	2.360	409,250	2.1463	1.85%
2018-05-14	0	0.054	0.054	0.059	0.054	0.059	8,690,000	475,320	0.0547	2.160	2.160	2.360	2.160	2.360	217,250	2.1879	-8.47%
2018-05-11	0	0.059	0.057	0.059	0.057	0.060	670,000	40,160	0.0599	2.360	2.280	2.360	2.280	2.400	16,750	2.3976	0.00%
2018-05-10	0	0.059	0.057	0.059	0.052	0.060	22,700,000	1,309,690	0.0577	2.360	2.280	2.360	2.080	2.400	567,500	2.3078	11.32%
2018-05-09	0	0.053	0.053	0.054	0.052	0.056	17,320,000	920,790	0.0532	2.120	2.120	2.160	2.080	2.240	433,000	2.1265	-7.02%
2018-05-08	0	0.057	0.056	0.057	0.055	0.060	13,100,000	742,940	0.0567	2.280	2.240	2.280	2.200	2.400	327,500	2.2685	-3.39%
2018-05-07	0	0.059	0.057	0.059	0.057	0.062	5,496,000	320,530	0.0583	2.360	2.280	2.360	2.280	2.480	137,400	2.3328	1.72%
2018-05-04	0	0.058	0.057	0.058	0.057	0.060	28,722,000	1,669,576	0.0581	2.320	2.280	2.320	2.280	2.400	718,050	2.3252	-3.33%
2018-05-03	0	0.060	0.060	0.061	0.058	0.063	22,270,000	1,347,900	0.0605	2.400	2.400	2.440	2.320	2.520	556,750	2.4210	-6.25%
2018-05-02	0	0.064	0.063	0.065	0.061	0.066	23,520,000	1,500,780	0.0638	2.560	2.520	2.600	2.440	2.640	588,000	2.5523	4.92%
2018-04-30	0	0.061	0.060	0.061	0.058	0.068	51,850,000	3,167,290	0.0611	2.440	2.400	2.440	2.320	2.720	1,296,250	2.4434	-10.29%
2018-04-27	0	0.068	0.068	0.070	0.068	0.077	26,038,000	1,840,278	0.0707	2.720	2.720	2.800	2.720	3.080	650,950	2.8271	-11.69%
2018-04-26	0	0.077	0.076	0.077	0.073	0.081	34,630,000	2,633,200	0.0760	3.080	3.040	3.080	2.920	3.240	865,750	3.0415	-2.53%
2018-04-25	0	0.079	0.078	0.079	0.067	0.079	106,970,000	7,973,490	0.0745	3.160	3.120	3.160	2.680	3.160	2,674,250	2.9816	14.49%
2018-04-24	0	0.069	0.069	0.070	0.068	0.072	12,612,696	877,892	0.0696	2.760	2.760	2.800	2.720	2.880	315,317	2.7842	-1.43%
2018-04-23	0	0.070	0.069	0.070	0.060	0.072	69,010,000	4,616,670	0.0669	2.800	2.760	2.800	2.400	2.880	1,725,250	2.6759	14.75%
2018-04-20	0	0.061	0.060	0.061	0.058	0.061	4,880,000	291,900	0.0598	2.440	2.400	2.440	2.320	2.440	122,000	2.3926	0.00%
2018-04-19	0	0.061	0.060	0.061	0.054	0.063	22,890,000	1,383,320	0.0604	2.440	2.400	2.440	2.160	2.520	572,250	2.4173	3.39%
2018-04-18	0	0.059	0.057	0.059	0.056	0.061	13,360,000	774,260	0.0580	2.360	2.280	2.360	2.240	2.440	334,000	2.3181	-3.28%
2018-04-17	0	0.061	0.061	0.062	0.060	0.063	17,350,000	1,060,210	0.0611	2.440	2.440	2.480	2.400	2.520	433,750	2.4443	-3.17%
2018-04-16	0	0.063	0.063	0.064	0.053	0.063	62,870,000	3,735,790	0.0594	2.520	2.520	2.560	2.120	2.520	1,571,750	2.3768	12.50%
2018-04-13	0	0.056	0.056	0.057	0.050	0.057	27,540,000	1,497,710	0.0544	2.240	2.240	2.280	2.000	2.280	688,500	2.1753	9.80%
2018-04-12	0	0.051	0.050	0.051	0.049	0.051	9,360,000	471,700	0.0504	2.040	2.000	2.040	1.960	2.040	234,000	2.0158	2.00%
2018-04-11	0	0.050	0.050	0.051	0.050	0.052	8,660,000	435,450	0.0503	2.000	2.000	2.040	2.000	2.080	216,500	2.0113	-3.85%
2018-04-10	0	0.052	0.050	0.052	0.048	0.060	65,210,000	3,500,200	0.0537	2.080	2.000	2.080	1.920	2.400	1,630,250	2.1470	0.00%
2018-04-09	0	0.052	0.050	0.052	0.041	0.052	18,484,000	903,706	0.0489	2.080	2.000	2.080	1.640	2.080	462,100	1.9557	1.96%
2018-04-06	0	0.051	0.049	0.050	0.046	0.051	39,050,000	1,934,980	0.0496	2.040	1.960	2.000	1.840	2.040	976,250	1.9821	10.87%
2018-04-04	0	0.046	0.046	0.047	0.044	0.047	6,410,000	290,450	0.0453	1.840	1.840	1.880	1.760	1.880	160,250	1.8125	0.00%
2018-04-03	0	0.046	0.045	0.047	0.044	0.048	9,580,000	434,620	0.0454	1.840	1.800	1.880	1.760	1.920	239,500	1.8147	-4.17%
2018-03-29	0	0.048	0.046	0.048	0.046	0.051	80,200,000	3,794,710	0.0473	1.920	1.840	1.920	1.840	2.040	2,005,000	1.8926	4.35%
2018-03-28	0	0.046	0.046	0.047	0.042	0.047	32,510,000	1,461,050	0.0449	1.840	1.840	1.880	1.680	1.880	812,750	1.7977	0.00%
2018-03-27	0	0.046	0.045	0.046	0.045	0.048	17,930,000	818,670	0.0457	1.840	1.800	1.840	1.800	1.920	448,250	1.8264	2.22%
2018-03-26	0	0.045	0.043	0.046	0.041	0.047	32,954,000	1,501,840	0.0456	1.800	1.720	1.840	1.640	1.880	823,850	1.8230	-2.17%
2018-03-23	0	0.046	0.044	0.046	0.039	0.047	10,964,000	490,392	0.0447	1.840	1.760	1.840	1.560	1.880	274,100	1.7891	0.00%
2018-03-22	0	0.046	0.045	0.046	0.042	0.047	40,060,000	1,820,860	0.0455	1.840	1.800	1.840	1.680	1.880	1,001,500	1.8181	6.98%
2018-03-21	0	0.043	0.042	0.043	0.038	0.049	103,210,000	4,423,010	0.0429	1.720	1.680	1.720	1.520	1.960	2,580,250	1.7142	13.16%
2018-03-20	0	0.038	0.037	0.038	0.037	0.039	10,070,000	376,190	0.0374	1.520	1.480	1.520	1.480	1.560	251,750	1.4943	0.00%
2018-03-19	0	0.038	0.037	0.038	0.036	0.038	11,190,000	413,370	0.0369	1.520	1.480	1.520	1.440	1.520	279,750	1.4776	5.56%
2018-03-16	0	0.036	0.036	0.037	0.036	0.037	8,860,000	319,860	0.0361	1.440	1.440	1.480	1.440	1.480	221,500	1.4441	-2.70%
2018-03-15	0	0.037	0.036	0.037	0.037	0.038	1,590,000	58,840	0.0370	1.480	1.440	1.480	1.480	1.520	39,750	1.4803	0.00%
2018-03-14	0	0.037	0.036	0.037	0.036	0.038	6,400,000	236,670	0.0370	1.480	1.440	1.480	1.440	1.520	160,000	1.4792	-2.63%
2018-03-13	0	0.038	0.038	0.039	0.036	0.039	19,990,000	752,470	0.0376	1.520	1.520	1.560	1.440	1.560	499,750	1.5057	0.00%
2018-03-12	0	0.038	0.036	0.038	0.034	0.038	26,220,000	970,920	0.0370	1.520	1.440	1.520	1.360	1.520	655,500	1.4812	8.57%
2018-03-09	0	0.035	0.035	0.036	0.034	0.035	1,330,000	46,470	0.0349	1.400	1.400	1.440	1.360	1.400	33,250	1.3976	0.00%
2018-03-08	0	0.035	0.034	0.036	0.034	0.036	3,080,000	107,820	0.0350	1.400	1.360	1.440	1.360	1.440	77,000	1.4003	0.00%
2018-03-07	0	0.035	0.034	0.036	0.034	0.036	26,280,000	899,740	0.0342	1.400	1.360	1.440	1.360	1.440	657,000	1.3695	-2.78%
2018-03-06	0	0.036	0.035	0.036	0.034	0.036	1,670,000	58,660	0.0351	1.440	1.400	1.440	1.360	1.440	41,750	1.4050	0.00%
2018-03-05	0	0.036	0.035	0.036	0.034	0.037	9,650,000	342,800	0.0355	1.440	1.400	1.440	1.360	1.480	241,250	1.4209	0.00%
2018-03-02	0	0.036	0.035	0.037	0.035	0.038	6,950,000	252,790	0.0364	1.440	1.400	1.480	1.400	1.520	173,750	1.4549	-5.26%
2018-03-01	0	0.038	0.037	0.038	0.037	0.040	12,240,000	460,730	0.0376	1.520	1.480	1.520	1.480	1.600	306,000	1.5057	-5.00%
2018-02-28	0	0.040	0.039	0.040	0.035	0.040	62,020,000	2,330,440	0.0376	1.600	1.560	1.600	1.400	1.600	1,550,500	1.5030	2.56%
2018-02-27	0	0.039	0.038	0.039	0.034	0.040	146,468,000	5,529,916	0.0378	1.560	1.520	1.560	1.360	1.600	3,661,700	1.5102	14.71%
2018-02-26	0	0.034	0.033	0.034	0.028	0.035	50,760,000	1,640,380	0.0323	1.360	1.320	1.360	1.120	1.400	1,269,000	1.2927	13.33%
2018-02-23	0	0.030	0.029	0.030	0.029	0.030	3,700,000	108,180	0.0292	1.200	1.160	1.200	1.160	1.200	92,500	1.1695	0.00%
2018-02-22	0	0.030	0.029	0.030	0.028	0.030	34,750,000	988,910	0.0285	1.200	1.160	1.200	1.120	1.200	868,750	1.1383	0.00%
2018-02-21	0	0.030	0.029	0.030	0.030	0.030	1,140,000	34,200	0.0300	1.200	1.160	1.200	1.200	1.200	28,500	1.2000	0.00%
2018-02-20	0	0.030	0.029	0.030	0.029	0.031	3,520,000	104,930	0.0298	1.200	1.160	1.200	1.160	1.240	88,000	1.1924	-3.23%
2018-02-15	0	0.031	0.030	0.031	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2018-02-14	0	0.031	0.030	0.031	0.030	0.031	6,450,000	195,750	0.0303	1.240	1.200	1.240	1.200	1.240	161,250	1.2140	3.33%
2018-02-13	0	0.030	0.029	0.030	0.029	0.031	6,470,000	194,370	0.0300	1.200	1.160	1.200	1.160	1.240	161,750	1.2017	0.00%
2018-02-12	0	0.030	0.029	0.030	0.028	0.030	10,860,000	315,560	0.0291	1.200	1.160	1.200	1.120	1.200	271,500	1.1623	3.45%
2018-02-09	0	0.029	0.028	0.029	0.028	0.030	13,250,000	386,080	0.0291	1.160	1.120	1.160	1.120	1.200	331,250	1.1655	-6.45%
2018-02-08	0	0.031	0.030	0.031	0.028	0.031	28,610,000	845,510	0.0296	1.240	1.200	1.240	1.120	1.240	715,250	1.1821	-3.13%
2018-02-07	0	0.032	0.030	0.032	0.031	0.034	16,344,000	519,418	0.0318	1.280	1.200	1.280	1.240	1.360	408,600	1.2712	3.23%
2018-02-06	0	0.031	0.031	0.033	0.030	0.034	242,490,368	7,530,848	0.0311	1.240	1.240	1.320	1.200	1.360	6,062,259	1.2423	-3.13%
2018-02-05	0	0.032	0.032	0.033	0.032	0.035	14,030,000	465,220	0.0332	1.280	1.280	1.320	1.280	1.400	350,750	1.3264	-11.11%
2018-02-02	0	0.036	0.035	0.036	0.034	0.037	51,050,000	1,817,050	0.0356	1.440	1.400	1.440	1.360	1.480	1,276,250	1.4237	5.88%
2018-02-01	0	0.034	0.032	0.034	0.033	0.038	25,150,000	889,740	0.0354	1.360	1.280	1.360	1.320	1.520	628,750	1.4151	-10.53%
2018-01-31	0	0.038	0.037	0.038	0.030	0.038	73,440,000	2,558,440	0.0348	1.520	1.480	1.520	1.200	1.520	1,836,000	1.3935	15.15%
2018-01-30	0	0.033	0.033	0.034	0.026	0.033	87,320,000	2,659,990	0.0305	1.320	1.320	1.360	1.040	1.320	2,183,000	1.2185	10.00%
2018-01-29	0	0.030	0.028	0.029	0.024	0.030	184,100,000	4,878,420	0.0265	1.200	1.120	1.160	0.960	1.200	4,602,500	1.0600	25.00%
2018-01-26	0	0.024	0.023	0.024	0.023	0.031	357,270,000	10,157,810	0.0284	0.960	0.920	0.960	0.920	1.240	8,931,750	1.1373	-20.00%
2018-01-25	0	0.030	0.029	0.030	0.030	0.032	30,448,000	928,116	0.0305	1.200	1.160	1.200	1.200	1.280	761,200	1.2193	-6.25%
2018-01-24	0	0.032	0.031	0.032	0.031	0.032	95,060,000	2,947,460	0.0310	1.280	1.240	1.280	1.240	1.280	2,376,500	1.2403	3.23%
2018-01-23	0	0.031	0.031	0.032	0.031	0.032	3,680,000	114,380	0.0311	1.240	1.240	1.280	1.240	1.280	92,000	1.2433	0.00%
2018-01-22	0	0.031	0.031	0.033	0.031	0.033	7,760,000	247,460	0.0319	1.240	1.240	1.320	1.240	1.320	194,000	1.2756	-6.06%
2018-01-19	0	0.033	0.032	0.034	0.032	0.034	83,000,000	2,739,070	0.0330	1.320	1.280	1.360	1.280	1.360	2,075,000	1.3200	0.00%
2018-01-18	0	0.033	0.032	0.033	0.029	0.035	42,390,000	1,403,170	0.0331	1.320	1.280	1.320	1.160	1.400	1,059,750	1.3241	6.45%
2018-01-17	0	0.031	0.030	0.031	0.029	0.031	8,520,000	258,210	0.0303	1.240	1.200	1.240	1.160	1.240	213,000	1.2123	3.33%
2018-01-16	0	0.030	0.030	0.031	0.030	0.031	17,110,000	513,400	0.0300	1.200	1.200	1.240	1.200	1.240	427,750	1.2002	-3.23%
2018-01-15	0	0.031	0.030	0.031	0.031	0.032	6,930,000	219,660	0.0317	1.240	1.200	1.240	1.240	1.280	173,250	1.2679	0.00%
2018-01-12	0	0.031	0.031	0.032	0.030	0.032	8,450,296	262,487	0.0311	1.240	1.240	1.280	1.200	1.280	211,257	1.2425	-3.13%
2018-01-11	0	0.032	0.031	0.032	0.030	0.032	4,740,000	148,730	0.0314	1.280	1.240	1.280	1.200	1.280	118,500	1.2551	3.23%
2018-01-10	0	0.031	0.031	0.032	0.031	0.032	1,370,000	43,440	0.0317	1.240	1.240	1.280	1.240	1.280	34,250	1.2683	0.00%
2018-01-09	0	0.031	0.030	0.031	0.030	0.031	15,720,000	480,250	0.0306	1.240	1.200	1.240	1.200	1.240	393,000	1.2220	3.33%
2018-01-08	0	0.030	0.030	0.031	0.029	0.032	74,290,000	2,266,270	0.0305	1.200	1.200	1.240	1.160	1.280	1,857,250	1.2202	-6.25%
2018-01-05	0	0.032	0.032	0.033	0.032	0.033	23,870,000	772,510	0.0324	1.280	1.280	1.320	1.280	1.320	596,750	1.2945	-3.03%
2018-01-04	0	0.033	0.032	0.033	0.032	0.033	33,830,000	1,100,190	0.0325	1.320	1.280	1.320	1.280	1.320	845,750	1.3008	0.00%
2018-01-03	0	0.033	0.033	0.034	0.033	0.035	41,590,000	1,399,770	0.0337	1.320	1.320	1.360	1.320	1.400	1,039,750	1.3463	-2.94%
2018-01-02	0	0.034	0.034	0.035	0.034	0.039	130,600,000	4,526,140	0.0347	1.360	1.360	1.400	1.360	1.560	3,265,000	1.3863	-12.82%
2017-12-29	0	0.039	0.039	0.040	0.032	0.040	139,760,000	5,036,050	0.0360	1.560	1.560	1.600	1.280	1.600	3,494,000	1.4413	5.41%
2017-12-28	0	0.037	0.035	0.037	0.032	0.038	104,490,000	3,507,410	0.0336	1.480	1.400	1.480	1.280	1.520	2,612,250	1.3427	-2.63%
2017-12-27	0	0.038	0.036	0.038	0.028	0.038	237,550,000	7,603,660	0.0320	1.520	1.440	1.520	1.120	1.520	5,938,750	1.2803	35.71%
2017-12-22	0	0.028	0.027	0.028	0.027	0.028	3,650,000	102,100	0.0280	1.120	1.080	1.120	1.080	1.120	91,250	1.1189	0.00%
2017-12-21	0	0.028	0.027	0.028	0.026	0.028	6,330,000	174,640	0.0276	1.120	1.080	1.120	1.040	1.120	158,250	1.1036	3.70%
2017-12-20	0	0.027	0.027	0.028	0.026	0.028	9,130,000	245,340	0.0269	1.080	1.080	1.120	1.040	1.120	228,250	1.0749	3.85%
2017-12-19	0	0.026	0.026	0.027	0.026	0.027	3,210,000	86,660	0.0270	1.040	1.040	1.080	1.040	1.080	80,250	1.0799	-3.70%
2017-12-18	0	0.027	0.027	0.028	0.026	0.027	8,090,000	213,820	0.0264	1.080	1.080	1.120	1.040	1.080	202,250	1.0572	3.85%
2017-12-15	0	0.026	0.026	0.027	0.026	0.027	2,960,000	77,960	0.0263	1.040	1.040	1.080	1.040	1.080	74,000	1.0535	-3.70%
2017-12-14	0	0.027	0.027	0.028	0.027	0.029	5,316,000	143,516	0.0270	1.080	1.080	1.120	1.080	1.160	132,900	1.0799	-6.90%
2017-12-13	0	0.029	0.028	0.029	0.025	0.029	80,560,000	2,248,600	0.0279	1.160	1.120	1.160	1.000	1.160	2,014,000	1.1165	11.54%
2017-12-12	0	0.026	0.026	0.027	0.025	0.027	7,250,000	186,330	0.0257	1.040	1.040	1.080	1.000	1.080	181,250	1.0280	-3.70%
2017-12-11	0	0.027	0.026	0.027	0.025	0.027	42,620,000	1,094,610	0.0257	1.080	1.040	1.080	1.000	1.080	1,065,500	1.0273	0.00%
2017-12-08	0	0.027	0.026	0.027	0.026	0.028	43,210,040	1,143,940	0.0265	1.080	1.040	1.080	1.040	1.120	1,080,251	1.0590	-3.57%
2017-12-07	0	0.028	0.027	0.028	0.027	0.029	27,700,000	768,760	0.0278	1.120	1.080	1.120	1.080	1.160	692,500	1.1101	0.00%
2017-12-06	0	0.028	0.027	0.028	0.026	0.030	39,490,000	1,094,670	0.0277	1.120	1.080	1.120	1.040	1.200	987,250	1.1088	-3.45%
2017-12-05	0	0.029	0.029	0.030	0.029	0.030	8,690,000	253,270	0.0291	1.160	1.160	1.200	1.160	1.200	217,250	1.1658	-3.33%
2017-12-04	0	0.030	0.030	0.031	0.029	0.031	9,800,000	293,920	0.0300	1.200	1.200	1.240	1.160	1.240	245,000	1.1997	-3.23%
2017-12-01	0	0.031	0.030	0.031	0.029	0.031	35,560,000	1,064,750	0.0299	1.240	1.200	1.240	1.160	1.240	889,000	1.1977	0.00%
2017-11-30	0	0.031	0.030	0.031	0.029	0.031	46,666,000	1,398,928	0.0300	1.240	1.200	1.240	1.160	1.240	1,166,650	1.1991	0.00%
2017-11-29	0	0.031	0.030	0.031	0.030	0.031	115,260,000	3,473,030	0.0301	1.240	1.200	1.240	1.200	1.240	2,881,500	1.2053	0.00%
2017-11-28	0	0.031	0.030	0.031	0.029	0.031	124,500,000	3,741,140	0.0300	1.240	1.200	1.240	1.160	1.240	3,112,500	1.2020	3.33%
2017-11-27	0	0.030	0.029	0.030	0.029	0.033	48,580,000	1,473,570	0.0303	1.200	1.160	1.200	1.160	1.320	1,214,500	1.2133	3.45%
2017-11-24	0	0.029	0.028	0.029	0.028	0.030	25,960,000	756,010	0.0291	1.160	1.120	1.160	1.120	1.200	649,000	1.1649	0.00%
2017-11-23	0	0.029	0.029	0.030	0.029	0.033	57,330,000	1,729,790	0.0302	1.160	1.160	1.200	1.160	1.320	1,433,250	1.2069	0.00%
2017-11-22	0	0.029	0.029	0.030	0.028	0.031	35,836,000	1,057,138	0.0295	1.160	1.160	1.200	1.120	1.240	895,900	1.1800	-6.45%
2017-11-21	0	0.031	0.030	0.031	0.026	0.032	204,270,000	5,859,860	0.0287	1.240	1.200	1.240	1.040	1.280	5,106,750	1.1475	14.81%
2017-11-20	0	0.027	0.026	0.027	0.024	0.027	42,594,000	1,086,874	0.0255	1.080	1.040	1.080	0.960	1.080	1,064,850	1.0207	3.85%
2017-11-17	0	0.026	0.024	0.026	0.024	0.026	11,680,000	293,210	0.0251	1.040	0.960	1.040	0.960	1.040	292,000	1.0041	4.00%
2017-11-16	0	0.025	0.024	0.025	0.024	0.025	43,230,000	1,069,160	0.0247	1.000	0.960	1.000	0.960	1.000	1,080,750	0.9893	0.00%
2017-11-15	0	0.025	0.024	0.025	0.025	0.026	40,160,000	1,008,460	0.0251	1.000	0.960	1.000	1.000	1.040	1,004,000	1.0044	-3.85%
2017-11-14	0	0.026	0.025	0.026	0.023	0.027	106,070,000	2,560,880	0.0241	1.040	1.000	1.040	0.920	1.080	2,651,750	0.9657	8.33%
2017-11-13	0	0.024	0.024	0.025	0.024	0.026	85,484,000	2,103,950	0.0246	0.960	0.960	1.000	0.960	1.040	2,137,100	0.9845	-4.00%
2017-11-10	0	0.025	0.025	0.027	0.025	0.026	18,552,000	477,542	0.0257	1.000	1.000	1.080	1.000	1.040	463,800	1.0296	0.00%
2017-11-09	0	0.025	0.025	0.026	0.025	0.027	53,410,000	1,381,050	0.0259	1.000	1.000	1.040	1.000	1.080	1,335,250	1.0343	0.00%
2017-11-08	0	0.025	0.025	0.026	0.024	0.025	18,470,000	461,700	0.0250	1.000	1.000	1.040	0.960	1.000	461,750	0.9999	0.00%
2017-11-07	0	0.025	0.024	0.025	0.024	0.026	22,970,000	570,590	0.0248	1.000	0.960	1.000	0.960	1.040	574,250	0.9936	0.00%
2017-11-06	0	0.025	0.024	0.025	0.024	0.026	36,280,000	880,930	0.0243	1.000	0.960	1.000	0.960	1.040	907,000	0.9713	0.00%
2017-11-03	0	0.025	0.024	0.026	0.024	0.028	269,280,000	6,788,100	0.0252	1.000	0.960	1.040	0.960	1.120	6,732,000	1.0083	-7.41%
2017-11-02	0	0.027	0.027	0.028	0.027	0.030	98,170,000	2,825,100	0.0288	1.080	1.080	1.120	1.080	1.200	2,454,250	1.1511	-6.90%
2017-11-01	0	0.029	0.028	0.029	0.024	0.030	291,909,500	8,122,067	0.0278	1.160	1.120	1.160	0.960	1.200	7,297,737	1.1130	26.09%
2017-10-31	0	0.023	0.023	0.024	0.023	0.024	24,160,000	556,620	0.0230	0.920	0.920	0.960	0.920	0.960	604,000	0.9216	0.00%
2017-10-30	0	0.023	0.022	0.023	0.022	0.023	10,706,000	235,628	0.0220	0.920	0.880	0.920	0.880	0.920	267,650	0.8804	0.00%
2017-10-27	0	0.023	0.022	0.023	0.022	0.023	6,590,000	145,170	0.0220	0.920	0.880	0.920	0.880	0.920	164,750	0.8812	0.00%
2017-10-26	0	0.023	0.022	0.023	0.022	0.025	31,620,000	726,920	0.0230	0.920	0.880	0.920	0.880	1.000	790,500	0.9196	-4.17%
2017-10-25	0	0.024	0.022	0.024	0.022	0.024	39,700,000	887,920	0.0224	0.960	0.880	0.960	0.880	0.960	992,500	0.8946	4.35%
2017-10-24	0	0.023	0.022	0.023	0.022	0.023	55,492,000	1,226,296	0.0221	0.920	0.880	0.920	0.880	0.920	1,387,300	0.8839	0.00%
2017-10-23	0	0.023	0.022	0.023	0.023	0.024	18,720,000	440,140	0.0235	0.920	0.880	0.920	0.920	0.960	468,000	0.9405	-4.17%
2017-10-20	0	0.024	0.023	0.024	0.023	0.024	27,470,000	645,160	0.0235	0.960	0.920	0.960	0.920	0.960	686,750	0.9394	0.00%
2017-10-19	0	0.024	0.023	0.024	0.023	0.025	66,640,000	1,585,300	0.0238	0.960	0.920	0.960	0.920	1.000	1,666,000	0.9516	-4.00%
2017-10-18	0	0.025	0.025	0.026	0.024	0.027	42,410,000	1,098,280	0.0259	1.000	1.000	1.040	0.960	1.080	1,060,250	1.0359	0.00%
2017-10-17	0	0.025	0.024	0.025	0.024	0.027	108,170,000	2,757,010	0.0255	1.000	0.960	1.000	0.960	1.080	2,704,250	1.0195	4.17%
2017-10-16	0	0.024	0.024	0.025	0.023	0.025	85,570,000	2,065,260	0.0241	0.960	0.960	1.000	0.920	1.000	2,139,250	0.9654	4.35%
2017-10-13	0	0.023	0.022	0.023	0.023	0.024	36,660,000	843,930	0.0230	0.920	0.880	0.920	0.920	0.960	916,500	0.9208	0.00%
2017-10-12	0	0.023	0.022	0.023	0.021	0.024	145,930,000	3,320,430	0.0228	0.920	0.880	0.920	0.840	0.960	3,648,250	0.9101	4.55%
2017-10-11	0	0.022	0.021	0.022	0.021	0.022	58,710,000	1,252,160	0.0213	0.880	0.840	0.880	0.840	0.880	1,467,750	0.8531	10.00%
2017-10-10	0	0.020	0.020	0.021	0.019	0.024	155,350,000	3,350,230	0.0216	0.800	0.800	0.840	0.760	0.960	3,883,750	0.8626	0.00%
2017-10-09	0	0.020	0.019	0.020	0.019	0.020	34,280,000	669,140	0.0195	0.800	0.760	0.800	0.760	0.800	857,000	0.7808	0.00%
2017-10-06	0	0.020	0.019	0.020	0.019	0.021	123,220,000	2,507,080	0.0203	0.800	0.760	0.800	0.760	0.840	3,080,500	0.8139	5.26%
2017-10-04	0	0.019	0.018	0.019	0.018	0.019	27,230,000	515,280	0.0189	0.760	0.720	0.760	0.720	0.760	680,750	0.7569	5.56%
2017-10-03	0	0.018	0.018	0.019	0.018	0.019	30,270,000	559,910	0.0185	0.720	0.720	0.760	0.720	0.760	756,750	0.7399	0.00%
2017-09-29	0	0.018	0.018	0.019	0.018	0.019	6,500,000	118,000	0.0182	0.720	0.720	0.760	0.720	0.760	162,500	0.7262	-5.26%
2017-09-28	0	0.019	0.018	0.019	0.018	0.019	6,900,000	125,210	0.0181	0.760	0.720	0.760	0.720	0.760	172,500	0.7259	0.00%
2017-09-27	0	0.019	0.018	0.019	0.018	0.019	4,420,000	81,160	0.0184	0.760	0.720	0.760	0.720	0.760	110,500	0.7345	0.00%
2017-09-26	0	0.019	0.018	0.019	0.017	0.019	28,600,000	515,120	0.0180	0.760	0.720	0.760	0.680	0.760	715,000	0.7204	5.56%
2017-09-25	0	0.018	0.017	0.018	0.017	0.018	21,260,000	369,860	0.0174	0.720	0.680	0.720	0.680	0.720	531,500	0.6959	0.00%
2017-09-22	0	0.018	0.018	0.019	0.018	0.018	16,300,000	293,400	0.0180	0.720	0.720	0.760	0.720	0.720	407,500	0.7200	0.00%
2017-09-21	0	0.018	0.018	0.019	0.018	0.019	12,820,000	237,790	0.0185	0.720	0.720	0.760	0.720	0.760	320,500	0.7419	-5.26%
2017-09-20	0	0.019	0.018	0.019	0.018	0.020	24,300,000	470,370	0.0194	0.760	0.720	0.760	0.720	0.800	607,500	0.7743	5.56%
2017-09-19	0	0.018	0.018	0.019	0.018	0.021	43,010,000	815,880	0.0190	0.720	0.720	0.760	0.720	0.840	1,075,250	0.7588	0.00%
2017-09-18	0	0.018	0.018	0.019	0.017	0.019	47,830,000	858,520	0.0179	0.720	0.720	0.760	0.680	0.760	1,195,750	0.7180	0.00%
2017-09-15	0	0.018	0.018	0.019	0.018	0.020	36,560,000	694,120	0.0190	0.720	0.720	0.760	0.720	0.800	914,000	0.7594	-10.00%
2017-09-14	0	0.020	0.019	0.020	0.019	0.021	85,490,000	1,728,680	0.0202	0.800	0.760	0.800	0.760	0.840	2,137,250	0.8088	5.26%
2017-09-13	0	0.019	0.018	0.019	0.017	0.019	64,950,000	1,168,350	0.0180	0.760	0.720	0.760	0.680	0.760	1,623,750	0.7195	5.56%
2017-09-12	0	0.018	0.018	0.019	0.018	0.019	11,140,000	203,730	0.0183	0.720	0.720	0.760	0.720	0.760	278,500	0.7315	0.00%
2017-09-11	0	0.018	0.018	0.019	0.018	0.019	28,750,000	519,700	0.0181	0.720	0.720	0.760	0.720	0.760	718,750	0.7231	0.00%
2017-09-08	0	0.018	0.018	0.019	0.018	0.020	40,260,000	759,910	0.0189	0.720	0.720	0.760	0.720	0.800	1,006,500	0.7550	-5.26%
2017-09-07	0	0.019	0.019	0.020	0.018	0.021	118,640,000	2,303,780	0.0194	0.760	0.760	0.800	0.720	0.840	2,966,000	0.7767	-9.52%
2017-09-06	0	0.021	0.020	0.021	0.019	0.023	116,720,000	2,432,370	0.0208	0.840	0.800	0.840	0.760	0.920	2,918,000	0.8336	0.00%
2017-09-05	0	0.021	0.021	0.022	0.018	0.023	323,310,000	6,518,050	0.0202	0.840	0.840	0.880	0.720	0.920	8,082,750	0.8064	16.67%
2017-09-04	0	0.018	0.018	0.019	0.016	0.020	242,720,000	4,381,490	0.0181	0.720	0.720	0.760	0.640	0.800	6,068,000	0.7221	12.50%
2017-09-01	0	0.016	0.016	0.017	0.015	0.017	16,750,000	267,540	0.0160	0.640	0.640	0.680	0.600	0.680	418,750	0.6389	-5.88%
2017-08-31	0	0.017	0.016	0.017	0.016	0.017	34,250,000	548,140	0.0160	0.680	0.640	0.680	0.640	0.680	856,250	0.6402	0.00%
2017-08-30	0	0.017	0.016	0.017	0.016	0.017	10,380,000	168,330	0.0162	0.680	0.640	0.680	0.640	0.680	259,500	0.6487	6.25%
2017-08-29	0	0.016	0.016	0.017	0.016	0.018	62,340,000	1,057,190	0.0170	0.640	0.640	0.680	0.640	0.720	1,558,500	0.6783	0.00%
2017-08-28	0	0.016	0.016	0.017	0.014	0.017	230,120,000	3,598,580	0.0156	0.640	0.640	0.680	0.560	0.680	5,753,000	0.6255	14.29%
2017-08-25	0	0.014	0.013	0.014	0.013	0.014	26,950,000	362,960	0.0135	0.560	0.520	0.560	0.520	0.560	673,750	0.5387	0.00%
2017-08-24	0	0.014	0.013	0.014	0.013	0.016	94,410,000	1,386,260	0.0147	0.560	0.520	0.560	0.520	0.640	2,360,250	0.5873	0.00%
2017-08-22	0	0.014	0.013	0.014	0.013	0.015	11,050,000	154,360	0.0140	0.560	0.520	0.560	0.520	0.600	276,250	0.5588	-6.67%
2017-08-21	0	0.015	0.014	0.015	0.013	0.015	14,890,000	210,180	0.0141	0.600	0.560	0.600	0.520	0.600	372,250	0.5646	0.00%
2017-08-18	0	0.015	0.014	0.015	0.013	0.015	11,520,000	160,620	0.0139	0.600	0.560	0.600	0.520	0.600	288,000	0.5577	0.00%
2017-08-17	0	0.015	0.014	0.015	0.014	0.015	8,190,000	116,010	0.0142	0.600	0.560	0.600	0.560	0.600	204,750	0.5666	0.00%
2017-08-16	0	0.015	0.014	0.015	0.014	0.015	18,800,000	266,390	0.0142	0.600	0.560	0.600	0.560	0.600	470,000	0.5668	0.00%
2017-08-15	0	0.015	0.014	0.015	0.014	0.015	10,885,000	153,540	0.0141	0.600	0.560	0.600	0.560	0.600	272,125	0.5642	0.00%
2017-08-14	0	0.015	0.014	0.015	0.014	0.015	18,690,000	262,160	0.0140	0.600	0.560	0.600	0.560	0.600	467,250	0.5611	0.00%
2017-08-11	0	0.015	0.014	0.015	0.014	0.015	34,510,000	490,280	0.0142	0.600	0.560	0.600	0.560	0.600	862,750	0.5683	0.00%
2017-08-10	0	0.015	0.014	0.015	0.014	0.015	16,000,000	228,710	0.0143	0.600	0.560	0.600	0.560	0.600	400,000	0.5718	0.00%
2017-08-09	0	0.015	0.014	0.015	0.014	0.016	21,470,000	320,720	0.0149	0.600	0.560	0.600	0.560	0.640	536,750	0.5975	-6.25%
2017-08-08	0	0.016	0.015	0.016	0.014	0.016	60,280,000	904,340	0.0150	0.640	0.600	0.640	0.560	0.640	1,507,000	0.6001	0.00%
2017-08-07	0	0.016	0.015	0.016	0.015	0.016	67,146,000	1,015,860	0.0151	0.640	0.600	0.640	0.600	0.640	1,678,650	0.6052	0.00%
2017-08-04	0	0.016	0.015	0.017	0.015	0.017	43,980,000	705,480	0.0160	0.640	0.600	0.680	0.600	0.680	1,099,500	0.6416	0.00%
2017-08-03	0	0.016	0.015	0.016	0.015	0.017	86,870,000	1,394,190	0.0160	0.640	0.600	0.640	0.600	0.680	2,171,750	0.6420	6.67%
2017-08-02	0	0.015	0.015	0.016	0.015	0.017	99,720,000	1,599,920	0.0160	0.600	0.600	0.640	0.600	0.680	2,493,000	0.6418	-6.25%
2017-08-01	0	0.016	0.015	0.016	0.014	0.016	92,570,000	1,390,120	0.0150	0.640	0.600	0.640	0.560	0.640	2,314,250	0.6007	6.67%
2017-07-31	0	0.015	0.014	0.015	0.014	0.016	44,990,000	674,670	0.0150	0.600	0.560	0.600	0.560	0.640	1,124,750	0.5998	0.00%
2017-07-28	0	0.015	0.014	0.015	0.014	0.015	79,960,000	1,197,160	0.0150	0.600	0.560	0.600	0.560	0.600	1,999,000	0.5989	0.00%
2017-07-27	0	0.015	0.014	0.015	0.013	0.015	158,550,000	2,261,930	0.0143	0.600	0.560	0.600	0.520	0.600	3,963,750	0.5707	7.14%
2017-07-26	0	0.014	0.013	0.014	0.013	0.014	39,470,000	524,950	0.0133	0.560	0.520	0.560	0.520	0.560	986,750	0.5320	0.00%
2017-07-25	0	0.014	0.013	0.014	0.013	0.014	19,840,000	265,340	0.0134	0.560	0.520	0.560	0.520	0.560	496,000	0.5350	0.00%
2017-07-24	0	0.014	0.013	0.014	0.013	0.014	31,670,000	418,270	0.0132	0.560	0.520	0.560	0.520	0.560	791,750	0.5283	0.00%
2017-07-21	0	0.014	0.013	0.014	0.012	0.014	162,800,000	2,124,650	0.0131	0.560	0.520	0.560	0.480	0.560	4,070,000	0.5220	7.69%
2017-07-20	0	0.013	0.012	0.013	0.012	0.013	54,638,000	667,950	0.0122	0.520	0.480	0.520	0.480	0.520	1,365,950	0.4890	0.00%
2017-07-19	0	0.013	0.012	0.013	0.011	0.013	329,052,000	3,974,100	0.0121	0.520	0.480	0.520	0.440	0.520	8,226,300	0.4831	0.00%
2017-07-18	0	0.013	0.012	0.013	0.012	0.014	219,880,000	2,914,890	0.0133	0.520	0.480	0.520	0.480	0.560	5,497,000	0.5303	-7.14%
2017-07-17	0	0.014	0.013	0.014	0.013	0.016	353,190,000	4,968,150	0.0141	0.560	0.520	0.560	0.520	0.640	8,829,750	0.5627	-12.50%
2017-07-14	0	0.016	0.015	0.016	0.015	0.017	168,250,000	2,633,670	0.0157	0.640	0.600	0.640	0.600	0.680	4,206,250	0.6261	-5.88%
2017-07-13	0	0.017	0.016	0.017	0.016	0.019	211,730,000	3,624,970	0.0171	0.680	0.640	0.680	0.640	0.760	5,293,250	0.6848	-5.56%
2017-07-12	0	0.018	0.017	0.018	0.017	0.022	714,120,000	13,419,630	0.0188	0.720	0.680	0.720	0.680	0.880	17,853,000	0.7517	5.88%
2017-07-11	0	0.017	0.017	0.018	0.017	0.019	162,596,000	2,836,038	0.0174	0.680	0.680	0.720	0.680	0.760	4,064,900	0.6977	-5.56%
2017-07-10	0	0.018	0.018	0.019	0.016	0.021	387,720,000	7,046,640	0.0182	0.720	0.720	0.760	0.640	0.840	9,693,000	0.7270	-5.26%
2017-07-07	0	0.019	0.018	0.019	0.015	0.020	296,630,000	5,322,430	0.0179	0.760	0.720	0.760	0.600	0.800	7,415,750	0.7177	26.67%
2017-07-06	0	0.015	0.015	0.016	0.014	0.016	169,530,000	2,495,980	0.0147	0.600	0.600	0.640	0.560	0.640	4,238,250	0.5889	0.00%
2017-07-05	0	0.015	0.014	0.015	0.014	0.017	76,630,000	1,174,990	0.0153	0.600	0.560	0.600	0.560	0.680	1,915,750	0.6133	0.00%
2017-07-04	0	0.015	0.014	0.016	0.014	0.017	216,220,000	3,265,350	0.0151	0.600	0.560	0.640	0.560	0.680	5,405,500	0.6041	-11.76%
2017-07-03	0	0.017	0.016	0.017	0.015	0.020	620,320,000	10,236,180	0.0165	0.680	0.640	0.680	0.600	0.800	15,508,000	0.6601	-10.53%
2017-06-30	0	0.019	0.019	0.020	0.019	0.024	340,410,000	7,140,620	0.0210	0.760	0.760	0.800	0.760	0.960	8,510,250	0.8391	-17.39%
2017-06-29	0	0.023	0.022	0.023	0.019	0.026	1,196,290,000	27,286,720	0.0228	0.920	0.880	0.920	0.760	1.040	29,907,250	0.9124	21.05%
2017-06-28	0	0.019	0.019	0.020	0.012	0.035	4,665,480,000	78,552,840	0.0168	0.760	0.760	0.800	0.480	1.400	116,637,000	0.6735	-40.63%
2017-06-27	0	0.032	0.032	0.033	0.015	0.160	929,926,000	25,137,380	0.0270	1.280	1.280	1.320	0.600	6.400	23,248,150	1.0813	-80.72%
2017-06-26	0	0.166	0.161	0.166	0.166	0.166	10,000	1,660	0.1660	6.640	6.440	6.640	6.640	6.640	250	6.6400	-2.35%
2017-06-23	0	0.170	0.159	0.169	0.161	0.171	510,000	82,470	0.1617	6.800	6.360	6.760	6.440	6.840	12,750	6.4682	4.94%
2017-06-22	0	0.162	0.162	0.168	0.161	0.162	340,000	54,950	0.1616	6.480	6.480	6.720	6.440	6.480	8,500	6.4647	-3.57%
2017-06-21	0	0.168	0.162	0.168	0.165	0.176	157,660,000	28,202,060	0.1789	6.720	6.480	6.720	6.600	7.040	3,941,500	7.1552	-6.15%
2017-06-20	0	0.179	0.170	0.179	0.163	0.180	1,790,000	307,330	0.1717	7.160	6.800	7.160	6.520	7.200	44,750	6.8677	9.15%
2017-06-19	0	0.164	0.159	0.164	-	-	0	0	-	6.560	6.360	6.560	-	-	0	-	-3.53%
2017-06-16	0	0.170	0.160	0.170	0.159	0.172	65,080,000	10,899,990	0.1675	6.800	6.400	6.800	6.360	6.880	1,627,000	6.6994	-1.73%
2017-06-15	0	0.173	0.172	0.173	0.162	0.174	3,070,000	509,370	0.1659	6.920	6.880	6.920	6.480	6.960	76,750	6.6367	6.79%
2017-06-14	0	0.162	0.155	0.162	0.148	0.166	3,040,000	464,870	0.1529	6.480	6.200	6.480	5.920	6.640	76,000	6.1167	8.00%
2017-06-13	0	0.150	0.150	0.153	0.150	0.153	1,580,000	238,510	0.1510	6.000	6.000	6.120	6.000	6.120	39,500	6.0382	0.00%
2017-06-12	0	0.150	0.150	0.156	0.149	0.159	27,658,000	4,252,456	0.1538	6.000	6.000	6.240	5.960	6.360	691,450	6.1501	-7.98%
2017-06-09	0	0.163	0.158	0.168	0.160	0.164	520,000	84,720	0.1629	6.520	6.320	6.720	6.400	6.560	13,000	6.5169	-5.78%
2017-06-08	0	0.173	0.162	0.173	0.158	0.174	6,140,000	988,260	0.1610	6.920	6.480	6.920	6.320	6.960	153,500	6.4382	7.45%
2017-06-07	0	0.161	0.158	0.169	0.160	0.180	9,230,000	1,613,390	0.1748	6.440	6.320	6.760	6.400	7.200	230,750	6.9919	-8.00%
2017-06-06	0	0.175	0.175	0.179	0.160	0.180	52,810,000	9,177,000	0.1738	7.000	7.000	7.160	6.400	7.200	1,320,250	6.9510	0.00%
2017-06-05	0	0.175	0.172	0.175	0.155	0.175	16,960,000	2,696,850	0.1590	7.000	6.880	7.000	6.200	7.000	424,000	6.3605	6.06%
2017-06-02	0	0.165	0.165	0.169	0.152	0.165	31,595,850	4,861,769	0.1539	6.600	6.600	6.760	6.080	6.600	789,896	6.1549	7.14%
2017-06-01	0	0.154	0.154	0.155	0.153	0.160	10,610,000	1,682,610	0.1586	6.160	6.160	6.200	6.120	6.400	265,250	6.3435	-6.10%
2017-05-31	0	0.164	0.164	0.180	0.148	0.165	10,860,000	1,708,940	0.1574	6.560	6.560	7.200	5.920	6.600	271,500	6.2944	11.56%
2017-05-29	0	0.147	0.147	0.154	0.145	0.145	400,000	58,000	0.1450	5.880	5.880	6.160	5.800	5.800	10,000	5.8000	-5.16%
2017-05-26	0	0.155	0.150	0.155	0.150	0.162	4,400,000	692,180	0.1573	6.200	6.000	6.200	6.000	6.480	110,000	6.2925	0.00%
2017-05-25	0	0.155	0.155	0.156	0.142	0.165	21,300,000	3,309,950	0.1554	6.200	6.200	6.240	5.680	6.600	532,500	6.2159	-1.90%
2017-05-24	0	0.158	0.155	0.159	0.157	0.166	21,010,000	3,427,940	0.1632	6.320	6.200	6.360	6.280	6.640	525,250	6.5263	-1.86%
2017-05-23	0	0.161	0.160	0.166	0.159	0.170	58,650,000	9,666,540	0.1648	6.440	6.400	6.640	6.360	6.800	1,466,250	6.5927	1.26%
2017-05-22	0	0.159	0.159	0.168	0.156	0.168	60,190,000	10,050,160	0.1670	6.360	6.360	6.720	6.240	6.720	1,504,750	6.6790	-5.36%
2017-05-19	0	0.168	0.168	0.171	0.163	0.175	55,300,000	9,663,990	0.1748	6.720	6.720	6.840	6.520	7.000	1,382,500	6.9902	1.20%
2017-05-18	0	0.166	0.166	0.170	0.161	0.179	133,800,000	23,847,470	0.1782	6.640	6.640	6.800	6.440	7.160	3,345,000	7.1293	-0.60%
2017-05-17	0	0.167	0.166	0.168	0.160	0.188	111,910,000	20,890,490	0.1867	6.680	6.640	6.720	6.400	7.520	2,797,750	7.4669	-8.74%
2017-05-16	0	0.183	0.170	0.183	0.181	0.187	153,160,000	28,110,530	0.1835	7.320	6.800	7.320	7.240	7.480	3,829,000	7.3415	1.10%
2017-05-15	0	0.181	0.170	0.181	0.165	0.184	147,320,000	26,970,820	0.1831	7.240	6.800	7.240	6.600	7.360	3,683,000	7.3231	-0.55%
2017-05-12	0	0.182	0.174	0.183	0.179	0.184	123,990,000	22,350,890	0.1803	7.280	6.960	7.320	7.160	7.360	3,099,750	7.2105	1.68%
2017-05-11	0	0.179	0.172	0.179	0.170	0.183	360,344	63,495	0.1762	7.160	6.880	7.160	6.800	7.320	9,009	7.0483	1.13%
2017-05-10	0	0.177	0.174	0.179	0.170	0.182	66,260,000	11,779,260	0.1778	7.080	6.960	7.160	6.800	7.280	1,656,500	7.1109	4.12%
2017-05-09	0	0.170	0.171	0.179	0.138	0.173	29,060,000	4,531,040	0.1559	6.800	6.840	7.160	5.520	6.920	726,500	6.2368	0.59%
2017-05-08	0	0.169	0.167	0.169	0.167	0.189	6,130,000	1,082,540	0.1766	6.760	6.680	6.760	6.680	7.560	153,250	7.0639	-15.50%
2017-05-05	0	0.200	0.196	0.200	0.188	0.200	1,860,000	360,340	0.1937	8.000	7.840	8.000	7.520	8.000	46,500	7.7492	2.04%
2017-05-04	0	0.196	0.195	0.202	0.195	0.216	3,810,000	755,970	0.1984	7.840	7.800	8.080	7.800	8.640	95,250	7.9367	-7.11%
2017-05-02	0	0.211	0.202	0.211	0.189	0.220	17,358,000	3,516,176	0.2026	8.440	8.080	8.440	7.560	8.800	433,950	8.1027	3.43%
2017-04-28	0	0.204	0.200	0.204	0.186	0.205	1,350,000	267,160	0.1979	8.160	8.000	8.160	7.440	8.200	33,750	7.9159	7.37%
2017-04-27	0	0.190	0.188	0.190	0.181	0.200	1,980,000	376,290	0.1900	7.600	7.520	7.600	7.240	8.000	49,500	7.6018	-5.00%
2017-04-26	0	0.200	0.200	0.203	0.200	0.203	620,000	125,230	0.2020	8.000	8.000	8.120	8.000	8.120	15,500	8.0794	-0.99%
2017-04-25	0	0.202	0.202	0.205	0.201	0.208	51,040,000	10,460,350	0.2049	8.080	8.080	8.200	8.040	8.320	1,276,000	8.1978	-0.98%
2017-04-24	0	0.204	0.200	0.209	0.200	0.213	25,050,000	5,114,880	0.2042	8.160	8.000	8.360	8.000	8.520	626,250	8.1675	-0.49%
2017-04-21	0	0.205	0.205	0.215	0.202	0.215	43,640,000	9,168,330	0.2101	8.200	8.200	8.600	8.080	8.600	1,091,000	8.4036	1.49%
2017-04-20	0	0.202	0.202	0.210	0.202	0.213	278,000	58,490	0.2104	8.080	8.080	8.400	8.080	8.520	6,950	8.4158	-4.27%
2017-04-19	0	0.211	0.211	0.218	0.209	0.212	360,000	75,810	0.2106	8.440	8.440	8.720	8.360	8.480	9,000	8.4233	-3.21%
2017-04-18	0	0.218	0.217	0.220	0.217	0.218	520,000	113,350	0.2180	8.720	8.680	8.800	8.680	8.720	13,000	8.7192	-1.36%
2017-04-13	0	0.221	0.220	0.228	0.221	0.221	110,000	24,310	0.2210	8.840	8.800	9.120	8.840	8.840	2,750	8.8400	-2.64%
2017-04-12	0	0.227	0.223	0.227	0.226	0.231	63,740,000	14,545,510	0.2282	9.080	8.920	9.080	9.040	9.240	1,593,500	9.1280	-0.87%
2017-04-11	0	0.229	0.220	0.229	0.213	0.229	2,810,000	627,730	0.2234	9.160	8.800	9.160	8.520	9.160	70,250	8.9357	5.05%
2017-04-10	0	0.218	0.218	0.221	0.218	0.225	2,620,000	579,060	0.2210	8.720	8.720	8.840	8.720	9.000	65,500	8.8406	0.00%
2017-04-07	0	0.218	0.218	0.224	0.218	0.220	670,000	146,660	0.2189	8.720	8.720	8.960	8.720	8.800	16,750	8.7558	-0.46%
2017-04-06	0	0.219	0.219	0.226	0.217	0.224	79,162,000	17,398,300	0.2198	8.760	8.760	9.040	8.680	8.960	1,979,050	8.7912	0.46%
2017-04-05	0	0.218	0.219	0.227	0.218	0.222	34,820,000	7,694,050	0.2210	8.720	8.760	9.080	8.720	8.880	870,500	8.8387	-0.91%
2017-04-03	0	0.220	0.218	0.223	0.220	0.223	474,000	104,940	0.2214	8.800	8.720	8.920	8.800	8.920	11,850	8.8557	0.46%
2017-03-31	0	0.219	0.218	0.220	0.218	0.232	26,020,000	5,941,520	0.2283	8.760	8.720	8.800	8.720	9.280	650,500	9.1338	-4.37%
2017-03-30	0	0.229	0.226	0.235	0.226	0.229	420,000	95,420	0.2272	9.160	9.040	9.400	9.040	9.160	10,500	9.0876	1.33%
2017-03-29	0	0.226	0.226	0.229	0.226	0.230	90,100,000	20,616,500	0.2288	9.040	9.040	9.160	9.040	9.200	2,252,500	9.1527	-1.31%
2017-03-28	0	0.229	0.229	0.233	0.225	0.235	124,000,000	28,573,030	0.2304	9.160	9.160	9.320	9.000	9.400	3,100,000	9.2171	-1.72%
2017-03-27	0	0.233	0.231	0.233	0.228	0.234	78,720,000	18,266,270	0.2320	9.320	9.240	9.320	9.120	9.360	1,968,000	9.2816	0.43%
2017-03-24	0	0.232	0.231	0.237	0.231	0.234	31,960,000	7,440,980	0.2328	9.280	9.240	9.480	9.240	9.360	799,000	9.3129	-0.43%
2017-03-23	0	0.233	0.229	0.233	0.228	0.239	4,544,000	1,072,670	0.2361	9.320	9.160	9.320	9.120	9.560	113,600	9.4425	1.75%
2017-03-22	0	0.229	0.229	0.237	0.226	0.230	122,060,000	27,956,260	0.2290	9.160	9.160	9.480	9.040	9.200	3,051,500	9.1615	-0.43%
2017-03-21	0	0.230	0.230	0.239	0.228	0.237	1,740,000	404,740	0.2326	9.200	9.200	9.560	9.120	9.480	43,500	9.3044	-2.95%
2017-03-20	0	0.237	0.230	0.236	0.225	0.239	14,530,000	3,345,110	0.2302	9.480	9.200	9.440	9.000	9.560	363,250	9.2088	3.04%
2017-03-17	0	0.230	0.223	0.230	0.220	0.234	2,000,000	453,430	0.2267	9.200	8.920	9.200	8.800	9.360	50,000	9.0686	0.88%
2017-03-16	0	0.228	0.223	0.232	0.223	0.228	1,206,000	270,576	0.2244	9.120	8.920	9.280	8.920	9.120	30,150	8.9743	1.33%
2017-03-15	0	0.225	0.225	0.230	0.225	0.230	510,000	114,800	0.2251	9.000	9.000	9.200	9.000	9.200	12,750	9.0039	-2.60%
2017-03-14	0	0.231	0.230	0.231	0.224	0.242	8,040,000	1,848,680	0.2299	9.240	9.200	9.240	8.960	9.680	201,000	9.1974	-2.12%
2017-03-13	0	0.236	0.236	0.238	0.217	0.238	2,850,000	654,280	0.2296	9.440	9.440	9.520	8.680	9.520	71,250	9.1829	7.27%
2017-03-10	0	0.220	0.220	0.222	0.216	0.221	6,900,000	1,523,350	0.2208	8.800	8.800	8.880	8.640	8.840	172,500	8.8310	0.00%
2017-03-09	0	0.220	0.220	0.225	0.220	0.220	280,000	61,480	0.2196	8.800	8.800	9.000	8.800	8.800	7,000	8.7829	-1.35%
2017-03-08	0	0.223	0.223	0.230	0.220	0.225	450,000	100,140	0.2225	8.920	8.920	9.200	8.800	9.000	11,250	8.9013	0.00%
2017-03-07	0	0.223	0.223	0.229	0.223	0.243	2,290,000	518,260	0.2263	8.920	8.920	9.160	8.920	9.720	57,250	9.0526	-7.08%
2017-03-06	0	0.240	0.228	0.237	0.225	0.240	400,000	92,740	0.2319	9.600	9.120	9.480	9.000	9.600	10,000	9.2740	0.00%
2017-03-03	0	0.240	0.232	0.240	0.215	0.243	4,110,000	957,010	0.2328	9.600	9.280	9.600	8.600	9.720	102,750	9.3140	8.60%
2017-03-02	0	0.221	0.221	0.228	0.220	0.229	320,000	71,340	0.2229	8.840	8.840	9.120	8.800	9.160	8,000	8.9175	-3.91%
2017-03-01	0	0.230	0.228	0.230	0.230	0.230	220,000	50,600	0.2300	9.200	9.120	9.200	9.200	9.200	5,500	9.2000	0.00%
2017-02-28	0	0.230	0.229	0.230	0.215	0.230	2,554,000	573,732	0.2246	9.200	9.160	9.200	8.600	9.200	63,850	8.9856	4.55%
2017-02-27	0	0.220	0.220	0.225	0.213	0.224	1,608,000	354,822	0.2207	8.800	8.800	9.000	8.520	8.960	40,200	8.8264	-2.65%
2017-02-24	0	0.226	0.224	0.230	0.224	0.227	770,000	173,720	0.2256	9.040	8.960	9.200	8.960	9.080	19,250	9.0244	-1.31%
2017-02-23	0	0.229	0.228	0.230	0.225	0.230	1,370,000	309,630	0.2260	9.160	9.120	9.200	9.000	9.200	34,250	9.0403	0.44%
2017-02-22	0	0.228	0.227	0.231	0.227	0.228	540,000	123,100	0.2280	9.120	9.080	9.240	9.080	9.120	13,500	9.1185	-2.56%
2017-02-21	0	0.234	0.230	0.234	0.228	0.235	91,168,000	20,789,258	0.2280	9.360	9.200	9.360	9.120	9.400	2,279,200	9.1213	2.63%
2017-02-20	0	0.228	0.228	0.233	0.227	0.236	1,050,000	243,200	0.2316	9.120	9.120	9.320	9.080	9.440	26,250	9.2648	0.00%
2017-02-17	0	0.228	0.227	0.228	0.226	0.228	75,950,000	17,314,920	0.2280	9.120	9.080	9.120	9.040	9.120	1,898,750	9.1191	-0.87%
2017-02-16	0	0.230	0.229	0.235	0.229	0.230	24,270,000	5,582,080	0.2300	9.200	9.160	9.400	9.160	9.200	606,750	9.2000	0.00%
2017-02-15	0	0.230	0.229	0.234	0.230	0.230	240,000	55,200	0.2300	9.200	9.160	9.360	9.200	9.200	6,000	9.2000	0.00%
2017-02-14	0	0.230	0.228	0.235	0.225	0.239	1,450,000	333,730	0.2302	9.200	9.120	9.400	9.000	9.560	36,250	9.2063	0.00%
2017-02-13	0	0.230	0.230	0.233	0.223	0.242	7,250,000	1,675,050	0.2310	9.200	9.200	9.320	8.920	9.680	181,250	9.2417	-7.26%
2017-02-10	0	0.248	0.236	0.248	0.231	0.248	17,870,000	4,264,890	0.2387	9.920	9.440	9.920	9.240	9.920	446,750	9.5465	0.00%
2017-02-09	0	0.248	0.240	0.248	0.233	0.248	2,760,000	671,900	0.2434	9.920	9.600	9.920	9.320	9.920	69,000	9.7377	0.00%
2017-02-08	0	0.248	0.235	0.248	0.224	0.249	2,870,000	690,210	0.2405	9.920	9.400	9.920	8.960	9.960	71,750	9.6197	10.71%
2017-02-07	0	0.224	0.224	0.234	0.223	0.225	1,020,000	227,960	0.2235	8.960	8.960	9.360	8.920	9.000	25,500	8.9396	-0.44%
2017-02-06	0	0.225	0.225	0.235	0.221	0.223	500,000	111,100	0.2222	9.000	9.000	9.400	8.840	8.920	12,500	8.8880	-0.88%
2017-02-03	0	0.227	0.227	0.234	0.227	0.227	40,000	9,080	0.2270	9.080	9.080	9.360	9.080	9.080	1,000	9.0800	0.00%
2017-02-02	0	0.227	0.227	0.233	0.223	0.233	720,500	164,120	0.2278	9.080	9.080	9.320	8.920	9.320	18,012	9.1115	-1.73%
2017-02-01	0	0.231	0.231	0.238	0.230	0.235	760,000	177,280	0.2333	9.240	9.240	9.520	9.200	9.400	19,000	9.3305	-3.75%
2017-01-27	0	0.240	0.240	0.241	0.234	0.240	1,256,000	297,738	0.2371	9.600	9.600	9.640	9.360	9.600	31,400	9.4821	0.42%
2017-01-26	0	0.239	0.239	0.240	0.230	0.240	8,600,000	2,012,170	0.2340	9.560	9.560	9.600	9.200	9.600	215,000	9.3589	-1.65%
2017-01-25	0	0.243	0.242	0.243	0.230	0.244	3,140,000	735,760	0.2343	9.720	9.680	9.720	9.200	9.760	78,500	9.3727	2.10%
2017-01-24	0	0.238	0.234	0.238	0.235	0.238	290,000	68,590	0.2365	9.520	9.360	9.520	9.400	9.520	7,250	9.4607	-0.83%
2017-01-23	0	0.240	0.229	0.240	0.229	0.240	290,000	67,350	0.2322	9.600	9.160	9.600	9.160	9.600	7,250	9.2897	3.00%
2017-01-20	0	0.233	0.230	0.233	0.230	0.233	138,000	31,818	0.2306	9.320	9.200	9.320	9.200	9.320	3,450	9.2226	-0.43%
2017-01-19	0	0.234	0.231	0.234	0.229	0.234	130,000	29,920	0.2302	9.360	9.240	9.360	9.160	9.360	3,250	9.2062	-2.50%
2017-01-18	0	0.240	0.230	0.240	0.227	0.240	320,000	73,810	0.2307	9.600	9.200	9.600	9.080	9.600	8,000	9.2263	3.90%
2017-01-17	0	0.231	0.230	0.242	0.231	0.235	700,000	163,550	0.2336	9.240	9.200	9.680	9.240	9.400	17,500	9.3457	-2.94%
2017-01-16	0	0.238	0.232	0.235	0.237	0.240	30,140,000	7,187,220	0.2385	9.520	9.280	9.400	9.480	9.600	753,500	9.5384	-0.42%
2017-01-13	0	0.239	0.238	0.240	0.232	0.240	23,600,000	5,548,840	0.2351	9.560	9.520	9.600	9.280	9.600	590,000	9.4048	-2.05%
2017-01-12	0	0.244	0.240	0.241	0.236	0.245	17,060,000	4,091,100	0.2398	9.760	9.600	9.640	9.440	9.800	426,500	9.5923	-2.01%
2017-01-11	0	0.249	0.240	0.249	0.226	0.249	16,240,000	3,865,260	0.2380	9.960	9.600	9.960	9.040	9.960	406,000	9.5203	2.05%
2017-01-10	0	0.244	0.231	0.244	0.218	0.245	19,280,000	4,330,310	0.2246	9.760	9.240	9.760	8.720	9.800	482,000	8.9840	10.41%
2017-01-09	0	0.221	0.221	0.224	0.221	0.224	8,902,000	1,975,546	0.2219	8.840	8.840	8.960	8.840	8.960	222,550	8.8769	-1.34%
2017-01-06	0	0.224	0.222	0.228	0.220	0.225	19,750,000	4,368,680	0.2212	8.960	8.880	9.120	8.800	9.000	493,750	8.8480	0.45%
2017-01-05	0	0.223	0.220	0.224	0.215	0.223	10,320,000	2,262,130	0.2192	8.920	8.800	8.960	8.600	8.920	258,000	8.7679	0.45%
2017-01-04	0	0.222	0.222	0.224	0.220	0.224	8,980,000	2,005,050	0.2233	8.880	8.880	8.960	8.800	8.960	224,500	8.9312	-0.45%
2017-01-03	0	0.223	0.223	0.230	0.220	0.230	3,590,000	797,310	0.2221	8.920	8.920	9.200	8.800	9.200	89,750	8.8837	-3.04%
2016-12-30	0	0.230	0.210	0.229	0.229	0.250	6,760,000	1,631,690	0.2414	9.200	8.400	9.160	9.160	10.00	169,000	9.6550	-9.80%
2016-12-29	0	0.255	0.248	0.255	0.245	0.255	11,460,000	2,857,350	0.2493	10.20	9.920	10.20	9.800	10.20	286,500	9.9733	-1.92%
2016-12-28	0	0.260	0.255	0.260	0.249	0.260	78,220,000	19,633,160	0.2510	10.40	10.20	10.40	9.960	10.40	1,955,500	10.040	5.69%
2016-12-23	0	0.246	0.245	0.246	0.238	0.246	12,220,000	2,993,690	0.2450	9.840	9.800	9.840	9.520	9.840	305,500	9.7993	3.36%
2016-12-22	0	0.238	0.237	0.240	0.232	0.243	11,510,000	2,741,750	0.2382	9.520	9.480	9.600	9.280	9.720	287,750	9.5282	3.48%
2016-12-21	0	0.230	0.230	0.232	0.230	0.233	10,130,000	2,349,900	0.2320	9.200	9.200	9.280	9.200	9.320	253,250	9.2790	0.00%
2016-12-20	0	0.230	0.228	0.232	0.229	0.232	2,100,000	483,760	0.2304	9.200	9.120	9.280	9.160	9.280	52,500	9.2145	0.44%
2016-12-19	0	0.229	0.227	0.230	0.226	0.229	1,460,000	331,230	0.2269	9.160	9.080	9.200	9.040	9.160	36,500	9.0748	1.33%
2016-12-16	0	0.226	0.226	0.228	0.226	0.228	1,600,000	362,660	0.2267	9.040	9.040	9.120	9.040	9.120	40,000	9.0665	-0.44%
2016-12-15	0	0.227	0.227	0.229	0.223	0.235	86,220,000	19,542,680	0.2267	9.080	9.080	9.160	8.920	9.400	2,155,500	9.0664	2.71%
2016-12-14	0	0.221	0.221	0.226	0.221	0.226	820,000	182,860	0.2230	8.840	8.840	9.040	8.840	9.040	20,500	8.9200	-1.78%
2016-12-13	0	0.225	0.226	0.228	0.216	0.234	109,100,000	23,875,180	0.2188	9.000	9.040	9.120	8.640	9.360	2,727,500	8.7535	2.27%
2016-12-12	0	0.220	0.219	0.221	0.216	0.224	97,180,000	21,109,600	0.2172	8.800	8.760	8.840	8.640	8.960	2,429,500	8.6889	0.00%
2016-12-09	0	0.220	0.220	0.223	0.215	0.220	270,000	58,650	0.2172	8.800	8.800	8.920	8.600	8.800	6,750	8.6889	0.00%
2016-12-08	0	0.220	0.220	0.221	0.220	0.221	320,000	70,540	0.2204	8.800	8.800	8.840	8.800	8.840	8,000	8.8175	-0.45%
2016-12-07	0	0.221	0.221	0.224	0.221	0.228	8,170,000	1,828,260	0.2238	8.840	8.840	8.960	8.840	9.120	204,250	8.9511	-1.78%
2016-12-06	0	0.225	0.225	0.228	0.224	0.225	32,300,000	7,267,300	0.2250	9.000	9.000	9.120	8.960	9.000	807,500	8.9998	2.27%
2016-12-05	0	0.220	0.220	0.224	0.220	0.226	1,700,000	379,160	0.2230	8.800	8.800	8.960	8.800	9.040	42,500	8.9214	-1.35%
2016-12-02	0	0.223	0.223	0.227	0.221	0.228	1,390,000	311,640	0.2242	8.920	8.920	9.080	8.840	9.120	34,750	8.9681	-0.89%
2016-12-01	0	0.225	0.223	0.228	0.220	0.250	18,160,000	4,103,960	0.2260	9.000	8.920	9.120	8.800	10.00	454,000	9.0396	-11.76%
2016-11-30	0	0.255	0.249	0.250	0.247	0.265	15,630,000	3,991,920	0.2554	10.20	9.960	10.00	9.880	10.60	390,750	10.216	-1.92%
2016-11-29	0	0.260	0.255	0.260	0.235	0.260	8,440,000	2,092,590	0.2479	10.40	10.20	10.40	9.400	10.40	211,000	9.9175	6.56%
2016-11-28	0	0.244	0.241	0.242	0.229	0.245	6,020,000	1,429,810	0.2375	9.760	9.640	9.680	9.160	9.800	150,500	9.5004	8.44%
2016-11-25	0	0.225	0.224	0.225	0.220	0.227	7,280,000	1,634,840	0.2246	9.000	8.960	9.000	8.800	9.080	182,000	8.9826	2.27%
2016-11-24	0	0.220	0.219	0.222	0.217	0.225	1,830,000	402,240	0.2198	8.800	8.760	8.880	8.680	9.000	45,750	8.7921	0.00%
2016-11-23	0	0.220	0.218	0.220	0.216	0.222	580,000	127,360	0.2196	8.800	8.720	8.800	8.640	8.880	14,500	8.7834	0.00%
2016-11-22	0	0.220	0.217	0.220	0.216	0.222	790,000	173,650	0.2198	8.800	8.680	8.800	8.640	8.880	19,750	8.7924	0.46%
2016-11-21	0	0.219	0.215	0.221	0.218	0.220	500,000	109,460	0.2189	8.760	8.600	8.840	8.720	8.800	12,500	8.7568	-0.45%
2016-11-18	0	0.220	0.220	0.226	0.212	0.229	1,100,000	246,320	0.2239	8.800	8.800	9.040	8.480	9.160	27,500	8.9571	0.92%
2016-11-17	0	0.218	0.218	0.226	0.217	0.233	2,000,000	451,880	0.2259	8.720	8.720	9.040	8.680	9.320	50,000	9.0376	1.40%
2016-11-16	0	0.215	0.212	0.219	0.214	0.217	1,170,000	251,890	0.2153	8.600	8.480	8.760	8.560	8.680	29,250	8.6116	-2.27%
2016-11-15	0	0.220	0.214	0.220	0.214	0.220	1,468,000	319,470	0.2176	8.800	8.560	8.800	8.560	8.800	36,700	8.7049	2.80%
2016-11-14	0	0.214	0.212	0.220	0.214	0.214	520,000	111,280	0.2140	8.560	8.480	8.800	8.560	8.560	13,000	8.5600	-3.60%
2016-11-11	0	0.222	0.222	0.224	0.216	0.225	1,270,000	279,100	0.2198	8.880	8.880	8.960	8.640	9.000	31,750	8.7906	0.91%
2016-11-10	0	0.220	0.220	0.222	0.212	0.222	920,000	198,170	0.2154	8.800	8.800	8.880	8.480	8.880	23,000	8.6161	0.92%
2016-11-09	0	0.218	0.212	0.218	0.211	0.219	1,230,000	261,930	0.2130	8.720	8.480	8.720	8.440	8.760	30,750	8.5180	-0.46%
2016-11-08	0	0.219	0.217	0.219	0.218	0.219	860,000	187,780	0.2183	8.760	8.680	8.760	8.720	8.760	21,500	8.7340	0.46%
2016-11-07	0	0.218	0.218	0.222	0.217	0.219	970,000	211,610	0.2182	8.720	8.720	8.880	8.680	8.760	24,250	8.7262	-1.36%
2016-11-04	0	0.221	0.220	0.221	0.221	0.222	690,000	152,990	0.2217	8.840	8.800	8.840	8.840	8.880	17,250	8.8690	0.45%
2016-11-03	0	0.220	0.220	0.225	0.217	0.223	1,120,000	247,200	0.2207	8.800	8.800	9.000	8.680	8.920	28,000	8.8286	-1.35%
2016-11-02	0	0.223	0.223	0.226	0.220	0.227	1,130,000	252,500	0.2235	8.920	8.920	9.040	8.800	9.080	28,250	8.9381	-1.76%
2016-11-01	0	0.227	0.225	0.228	0.221	0.255	27,400,000	6,336,630	0.2313	9.080	9.000	9.120	8.840	10.20	685,000	9.2506	-20.35%
2016-10-31	0	0.285	0.280	0.285	0.249	0.290	25,920,000	6,922,240	0.2671	11.40	11.20	11.40	9.960	11.60	648,000	10.682	11.76%
2016-10-28	0	0.255	0.246	0.255	0.235	0.260	36,270,000	8,818,720	0.2431	10.20	9.840	10.20	9.400	10.40	906,750	9.7256	3.24%
2016-10-27	0	0.247	0.243	0.247	0.224	0.247	3,600,000	842,170	0.2339	9.880	9.720	9.880	8.960	9.880	90,000	9.3574	3.78%
2016-10-26	0	0.238	0.233	0.238	0.221	0.240	53,010,000	11,862,640	0.2238	9.520	9.320	9.520	8.840	9.600	1,325,250	8.9512	8.18%
2016-10-25	0	0.220	0.219	0.225	0.220	0.230	820,000	182,980	0.2231	8.800	8.760	9.000	8.800	9.200	20,500	8.9259	-1.35%
2016-10-24	0	0.223	0.223	0.237	0.219	0.220	200,000	43,820	0.2191	8.920	8.920	9.480	8.760	8.800	5,000	8.7640	1.36%
2016-10-20	0	0.220	0.217	0.220	0.217	0.220	1,680,000	366,500	0.2182	8.800	8.680	8.800	8.680	8.800	42,000	8.7262	-0.45%
2016-10-19	0	0.221	0.221	0.222	0.218	0.225	30,150,000	6,629,040	0.2199	8.840	8.840	8.880	8.720	9.000	753,750	8.7947	0.45%
2016-10-18	0	0.220	0.219	0.222	0.217	0.230	4,030,000	888,670	0.2205	8.800	8.760	8.880	8.680	9.200	100,750	8.8205	-3.93%
2016-10-17	1	0.229	0.222	0.230	0.221	0.230	740,000	165,940	0.2242	9.160	8.880	9.200	8.840	9.200	18,500	8.9697	0.44%
2016-10-14	0	0.228	0.228	0.230	0.227	0.238	43,740,000	10,129,730	0.2316	9.120	9.120	9.200	9.080	9.520	1,093,500	9.2636	-2.15%
2016-10-13	0	0.233	0.233	0.235	0.225	0.239	47,890,000	11,067,350	0.2311	9.320	9.320	9.400	9.000	9.560	1,197,250	9.2440	-1.27%
2016-10-12	0	0.236	0.232	0.236	0.229	0.236	28,170,000	6,453,840	0.2291	9.440	9.280	9.440	9.160	9.440	704,250	9.1641	0.00%
2016-10-11	0	0.236	0.233	0.237	0.227	0.237	1,280,000	295,080	0.2305	9.440	9.320	9.480	9.080	9.480	32,000	9.2213	3.06%
2016-10-07	0	0.229	0.229	0.236	0.229	0.243	2,400,000	558,600	0.2328	9.160	9.160	9.440	9.160	9.720	60,000	9.3100	-3.78%
2016-10-06	0	0.238	0.237	0.240	0.231	0.244	14,630,000	3,434,080	0.2347	9.520	9.480	9.600	9.240	9.760	365,750	9.3891	2.59%
2016-10-05	0	0.232	0.232	0.236	0.230	0.238	13,190,000	3,084,260	0.2338	9.280	9.280	9.440	9.200	9.520	329,750	9.3533	-0.85%
2016-10-04	0	0.234	0.234	0.238	0.225	0.245	4,280,000	995,870	0.2327	9.360	9.360	9.520	9.000	9.800	107,000	9.3072	-0.85%
2016-10-03	0	0.236	0.234	0.236	0.210	0.300	42,680,000	10,164,020	0.2381	9.440	9.360	9.440	8.400	12.00	1,067,000	9.5258	-21.33%
2016-09-30	0	0.300	0.295	0.300	0.250	0.310	50,990,000	13,950,650	0.2736	12.00	11.80	12.00	10.00	12.40	1,274,750	10.944	13.21%
2016-09-29	0	0.265	0.260	0.265	0.244	0.265	6,300,000	1,587,960	0.2521	10.60	10.40	10.60	9.760	10.60	157,500	10.082	3.92%
2016-09-28	0	0.255	0.255	0.260	0.237	0.260	6,120,000	1,536,980	0.2511	10.20	10.20	10.40	9.480	10.40	153,000	10.046	3.24%
2016-09-27	0	0.247	0.246	0.248	0.232	0.247	30,823,516	7,431,931	0.2411	9.880	9.840	9.920	9.280	9.880	770,588	9.6445	2.49%
2016-09-26	0	0.241	0.232	0.241	0.232	0.246	46,860,000	11,223,620	0.2395	9.640	9.280	9.640	9.280	9.840	1,171,500	9.5806	-0.41%
2016-09-23	0	0.242	0.236	0.242	0.236	0.244	21,610,000	5,204,700	0.2408	9.680	9.440	9.680	9.440	9.760	540,250	9.6339	0.41%
2016-09-22	0	0.241	0.238	0.241	0.233	0.249	1,220,000	291,800	0.2392	9.640	9.520	9.640	9.320	9.960	30,500	9.5672	2.55%
2016-09-21	0	0.235	0.235	0.244	0.233	0.250	5,982,000	1,456,890	0.2435	9.400	9.400	9.760	9.320	10.00	149,550	9.7418	-3.69%
2016-09-20	0	0.244	0.244	0.248	0.240	0.250	1,790,000	438,220	0.2448	9.760	9.760	9.920	9.600	10.00	44,750	9.7926	-2.01%
2016-09-19	0	0.249	0.245	0.250	0.230	0.270	25,520,000	6,442,670	0.2525	9.960	9.800	10.00	9.200	10.80	638,000	10.098	2.05%
2016-09-15	0	0.244	0.246	0.248	0.223	0.248	4,930,000	1,152,290	0.2337	9.760	9.840	9.920	8.920	9.920	123,250	9.3492	4.27%
2016-09-14	0	0.234	0.222	0.240	0.221	0.240	73,470,000	16,533,400	0.2250	9.360	8.880	9.600	8.840	9.600	1,836,750	9.0014	2.18%
2016-09-13	0	0.229	0.229	0.243	0.228	0.243	910,000	209,940	0.2307	9.160	9.160	9.720	9.120	9.720	22,750	9.2281	0.88%
2016-09-12	0	0.227	0.227	0.235	0.217	0.230	1,360,000	308,740	0.2270	9.080	9.080	9.400	8.680	9.200	34,000	9.0806	-5.02%
2016-09-09	0	0.239	0.239	0.244	0.235	0.247	820,000	196,360	0.2395	9.560	9.560	9.760	9.400	9.880	20,500	9.5785	-1.65%
2016-09-08	0	0.243	0.237	0.243	0.227	0.248	230,640,000	54,204,140	0.2350	9.720	9.480	9.720	9.080	9.920	5,766,000	9.4006	3.40%
2016-09-07	0	0.235	0.236	0.238	0.235	0.249	1,060,000	252,240	0.2380	9.400	9.440	9.520	9.400	9.960	26,500	9.5185	-1.26%
2016-09-06	0	0.238	0.235	0.249	0.238	0.255	1,440,000	345,230	0.2397	9.520	9.400	9.960	9.520	10.20	36,000	9.5897	-2.06%
2016-09-05	0	0.243	0.241	0.248	0.231	0.249	35,360,000	8,566,650	0.2423	9.720	9.640	9.920	9.240	9.960	884,000	9.6908	0.83%
2016-09-02	0	0.241	0.240	0.244	0.231	0.245	93,820,000	22,478,360	0.2396	9.640	9.600	9.760	9.240	9.800	2,345,500	9.5836	-2.43%
2016-09-01	0	0.247	0.246	0.255	0.245	0.280	36,810,000	9,288,130	0.2523	9.880	9.840	10.20	9.800	11.20	920,250	10.093	-14.83%
2016-08-31	0	0.290	0.280	0.290	0.216	0.290	40,590,000	10,243,200	0.2524	11.60	11.20	11.60	8.640	11.60	1,014,750	10.094	24.46%
2016-08-30	0	0.233	0.232	0.233	0.190	0.234	28,250,000	6,162,380	0.2181	9.320	9.280	9.320	7.600	9.360	706,250	8.7255	18.27%
2016-08-29	0	0.197	0.195	0.202	0.186	0.202	6,050,000	1,176,170	0.1944	7.880	7.800	8.080	7.440	8.080	151,250	7.7763	0.00%
2016-08-26	0	0.197	0.195	0.197	0.190	0.210	6,960,000	1,381,530	0.1985	7.880	7.800	7.880	7.600	8.400	174,000	7.9398	-3.90%
2016-08-25	0	0.205	0.203	0.205	0.187	0.218	182,590,000	36,373,030	0.1992	8.200	8.120	8.200	7.480	8.720	4,564,750	7.9682	7.89%
2016-08-24	0	0.190	0.188	0.190	0.187	0.204	26,260,000	5,059,350	0.1927	7.600	7.520	7.600	7.480	8.160	656,500	7.7065	-5.47%
2016-08-23	0	0.201	0.201	0.204	0.196	0.210	8,130,000	1,643,390	0.2021	8.040	8.040	8.160	7.840	8.400	203,250	8.0856	-6.51%
2016-08-22	0	0.215	0.213	0.217	0.211	0.245	67,865,000	15,452,500	0.2277	8.600	8.520	8.680	8.440	9.800	1,696,625	9.1078	-3.15%
2016-08-19	0	0.222	0.222	0.223	0.160	0.300	887,542,000	166,657,872	0.1878	8.880	8.880	8.920	6.400	12.00	22,188,550	7.5110	-31.69%
2016-08-18	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-07-22	1	0.325	0.315	0.325	0.310	0.325	1,110,000	351,850	0.3170	13.00	12.60	13.00	12.40	13.00	27,750	12.679	4.84%
2016-07-21	0	0.310	0.305	0.310	0.300	0.320	114,610,000	35,539,300	0.3101	12.40	12.20	12.40	12.00	12.80	2,865,250	12.404	0.00%
2016-07-20	0	0.310	0.310	0.315	0.305	0.315	241,720,600	74,933,947	0.3100	12.40	12.40	12.60	12.20	12.60	6,043,015	12.400	0.00%
2016-07-19	0	0.310	0.305	0.315	0.305	0.320	2,330,000	732,000	0.3142	12.40	12.20	12.60	12.20	12.80	58,250	12.567	-3.12%
2016-07-18	0	0.320	0.320	0.330	0.320	0.330	353,440,000	99,107,700	0.2804	12.80	12.80	13.20	12.80	13.20	8,836,000	11.216	-3.03%
2016-07-15	0	0.330	0.320	0.330	0.310	0.335	202,340,000	64,517,600	0.3189	13.20	12.80	13.20	12.40	13.40	5,058,500	12.754	0.00%
2016-07-14	0	0.330	0.320	0.330	0.315	0.330	12,110,000	3,987,050	0.3292	13.20	12.80	13.20	12.60	13.20	302,750	13.169	3.13%
2016-07-13	0	0.320	0.305	0.320	0.305	0.320	5,960,000	1,902,050	0.3191	12.80	12.20	12.80	12.20	12.80	149,000	12.765	4.92%
2016-07-12	0	0.305	0.305	0.315	0.305	0.320	31,360,000	9,873,300	0.3148	12.20	12.20	12.60	12.20	12.80	784,000	12.593	-4.69%
2016-07-11	0	0.320	0.310	0.320	0.315	0.325	1,070,000	346,000	0.3234	12.80	12.40	12.80	12.60	13.00	26,750	12.935	-3.03%
2016-07-08	0	0.330	0.315	0.330	0.315	0.330	2,260,000	727,000	0.3217	13.20	12.60	13.20	12.60	13.20	56,500	12.867	1.54%
2016-07-07	0	0.325	0.315	0.325	0.310	0.325	166,700,000	52,509,550	0.3150	13.00	12.60	13.00	12.40	13.00	4,167,500	12.600	1.56%
2016-07-06	0	0.320	0.310	0.320	0.310	0.320	7,030,000	2,213,850	0.3149	12.80	12.40	12.80	12.40	12.80	175,750	12.597	0.00%
2016-07-05	0	0.320	0.310	0.320	0.310	0.330	800,000	255,500	0.3194	12.80	12.40	12.80	12.40	13.20	20,000	12.775	0.00%
2016-07-04	0	0.320	0.310	0.325	0.305	0.325	16,310,000	5,250,300	0.3219	12.80	12.40	13.00	12.20	13.00	407,750	12.876	-8.57%
2016-06-30	0	0.350	0.345	0.350	0.310	0.350	17,520,000	5,664,650	0.3233	14.00	13.80	14.00	12.40	14.00	438,000	12.933	6.06%
2016-06-29	0	0.330	0.325	0.330	0.300	0.340	46,500,000	15,205,050	0.3270	13.20	13.00	13.20	12.00	13.60	1,162,500	13.080	-4.35%
2016-06-28	0	0.345	0.340	0.345	0.295	0.350	60,380,000	18,432,150	0.3053	13.80	13.60	13.80	11.80	14.00	1,509,500	12.211	7.81%
2016-06-27	0	0.320	0.315	0.330	0.290	0.330	14,210,000	4,239,650	0.2984	12.80	12.60	13.20	11.60	13.20	355,250	11.934	6.67%
2016-06-24	0	0.300	0.285	0.300	0.280	0.300	83,250,000	23,825,650	0.2862	12.00	11.40	12.00	11.20	12.00	2,081,250	11.448	0.00%
2016-06-23	0	0.300	0.295	0.300	0.280	0.300	1,890,000	547,800	0.2898	12.00	11.80	12.00	11.20	12.00	47,250	11.594	0.00%
2016-06-22	0	0.300	0.285	0.300	0.290	0.300	170,000	49,900	0.2935	12.00	11.40	12.00	11.60	12.00	4,250	11.741	3.45%
2016-06-21	0	0.290	0.280	0.290	0.295	0.300	110,000	32,500	0.2955	11.60	11.20	11.60	11.80	12.00	2,750	11.818	-3.33%
2016-06-20	0	0.300	0.295	0.300	0.300	0.300	30,000	9,000	0.3000	12.00	11.80	12.00	12.00	12.00	750	12.000	1.69%
2016-06-17	0	0.295	0.285	0.295	0.300	0.300	20,000	6,000	0.3000	11.80	11.40	11.80	12.00	12.00	500	12.000	-1.67%
2016-06-16	0	0.300	0.295	0.300	0.260	0.300	9,108,000	2,527,660	0.2775	12.00	11.80	12.00	10.40	12.00	227,700	11.101	0.00%
2016-06-15	0	0.300	0.295	0.300	0.285	0.300	19,170,000	5,599,550	0.2921	12.00	11.80	12.00	11.40	12.00	479,250	11.684	-1.64%
2016-06-14	0	0.305	0.300	0.305	0.290	0.305	1,150,000	335,100	0.2914	12.20	12.00	12.20	11.60	12.20	28,750	11.656	1.67%
2016-06-13	0	0.300	0.295	0.300	0.295	0.300	18,410,000	5,462,350	0.2967	12.00	11.80	12.00	11.80	12.00	460,250	11.868	1.69%
2016-06-10	0	0.295	0.295	0.300	0.280	0.300	23,000,000	6,693,500	0.2910	11.80	11.80	12.00	11.20	12.00	575,000	11.641	-3.28%
2016-06-08	0	0.305	0.305	0.310	0.300	0.310	66,410,000	20,118,400	0.3029	12.20	12.20	12.40	12.00	12.40	1,660,250	12.118	1.67%
2016-06-07	0	0.300	0.295	0.300	0.295	0.300	610,000	181,350	0.2973	12.00	11.80	12.00	11.80	12.00	15,250	11.892	0.00%
2016-06-06	0	0.300	0.300	0.305	0.295	0.310	730,000	217,450	0.2979	12.00	12.00	12.20	11.80	12.40	18,250	11.915	-4.76%
2016-06-03	0	0.315	0.300	0.315	0.300	0.315	510,000	154,200	0.3024	12.60	12.00	12.60	12.00	12.60	12,750	12.094	0.00%
2016-06-02	0	0.315	0.305	0.315	0.295	0.315	2,420,000	743,150	0.3071	12.60	12.20	12.60	11.80	12.60	60,500	12.283	-1.56%
2016-06-01	0	0.320	0.315	0.325	0.310	0.345	1,810,000	579,150	0.3200	12.80	12.60	13.00	12.40	13.80	45,250	12.799	-8.57%
2016-05-31	0	0.350	0.340	0.350	0.310	0.350	5,890,000	1,933,050	0.3282	14.00	13.60	14.00	12.40	14.00	147,250	13.128	12.90%
2016-05-30	0	0.310	0.310	0.325	0.305	0.325	640,000	203,300	0.3177	12.40	12.40	13.00	12.20	13.00	16,000	12.706	-6.06%
2016-05-27	0	0.330	0.325	0.330	0.300	0.330	5,838,000	1,837,340	0.3147	13.20	13.00	13.20	12.00	13.20	145,950	12.589	4.76%
2016-05-26	0	0.315	0.310	0.315	0.295	0.315	5,650,000	1,732,650	0.3067	12.60	12.40	12.60	11.80	12.60	141,250	12.267	3.28%
2016-05-25	0	0.305	0.300	0.310	0.285	0.305	1,300,000	391,000	0.3008	12.20	12.00	12.40	11.40	12.20	32,500	12.031	1.67%
2016-05-24	0	0.300	0.285	0.300	0.285	0.305	450,000	135,850	0.3019	12.00	11.40	12.00	11.40	12.20	11,250	12.076	-1.64%
2016-05-23	0	0.305	0.300	0.305	0.280	0.305	790,000	231,100	0.2925	12.20	12.00	12.20	11.20	12.20	19,750	11.701	0.00%
2016-05-20	0	0.305	0.295	0.305	0.305	0.305	320,000	97,600	0.3050	12.20	11.80	12.20	12.20	12.20	8,000	12.200	-1.61%
2016-05-19	0	0.310	0.290	0.310	0.300	0.315	510,000	155,750	0.3054	12.40	11.60	12.40	12.00	12.60	12,750	12.216	0.00%
2016-05-18	0	0.310	0.285	0.310	0.285	0.310	720,000	216,500	0.3007	12.40	11.40	12.40	11.40	12.40	18,000	12.028	1.64%
2016-05-17	0	0.305	0.300	0.305	0.290	0.310	27,990,000	8,122,450	0.2902	12.20	12.00	12.20	11.60	12.40	699,750	11.608	7.02%
2016-05-16	0	0.285	0.285	0.290	0.285	0.285	130,000	37,050	0.2850	11.40	11.40	11.60	11.40	11.40	3,250	11.400	-1.72%
2016-05-13	0	0.290	0.290	0.300	0.290	0.295	790,000	229,200	0.2901	11.60	11.60	12.00	11.60	11.80	19,750	11.605	0.00%
2016-05-12	0	0.290	0.250	0.290	0.290	0.290	100,000	29,000	0.2900	11.60	10.00	11.60	11.60	11.60	2,500	11.600	0.00%
2016-05-11	0	0.290	0.290	0.295	-	-	0	0	-	11.60	11.60	11.80	-	-	0	-	0.00%
2016-05-10	0	0.290	0.290	0.295	0.285	0.290	350,000	99,900	0.2854	11.60	11.60	11.80	11.40	11.60	8,750	11.417	-1.69%
2016-05-09	0	0.295	0.290	0.295	0.285	0.300	130,000	37,700	0.2900	11.80	11.60	11.80	11.40	12.00	3,250	11.600	0.00%
2016-05-06	0	0.295	0.290	0.295	0.285	0.300	1,040,000	299,350	0.2878	11.80	11.60	11.80	11.40	12.00	26,000	11.513	-1.67%
2016-05-05	0	0.300	0.295	0.300	0.290	0.300	330,000	98,150	0.2974	12.00	11.80	12.00	11.60	12.00	8,250	11.897	1.69%
2016-05-04	0	0.295	0.295	0.300	0.280	0.295	1,730,000	508,850	0.2941	11.80	11.80	12.00	11.20	11.80	43,250	11.765	1.72%
2016-05-03	0	0.290	0.290	0.295	0.290	0.305	6,290,000	1,893,400	0.3010	11.60	11.60	11.80	11.60	12.20	157,250	12.041	-3.33%
2016-04-29	0	0.300	0.300	0.305	0.300	0.310	1,090,000	329,400	0.3022	12.00	12.00	12.20	12.00	12.40	27,250	12.088	-3.23%
2016-04-28	0	0.310	0.305	0.310	0.305	0.315	13,390,000	4,215,650	0.3148	12.40	12.20	12.40	12.20	12.60	334,750	12.593	3.33%
2016-04-27	0	0.300	0.300	0.305	0.300	0.305	130,000	39,600	0.3046	12.00	12.00	12.20	12.00	12.20	3,250	12.185	-1.64%
2016-04-26	0	0.305	0.305	0.310	0.300	0.320	9,590,000	3,015,400	0.3144	12.20	12.20	12.40	12.00	12.80	239,750	12.577	0.00%
2016-04-25	0	0.305	0.300	0.305	0.305	0.310	6,920,000	2,144,500	0.3099	12.20	12.00	12.20	12.20	12.40	173,000	12.396	3.39%
2016-04-22	0	0.295	0.295	0.300	0.295	0.295	650,000	191,750	0.2950	11.80	11.80	12.00	11.80	11.80	16,250	11.800	-1.67%
2016-04-21	0	0.300	0.300	0.305	0.300	0.300	240,000	72,000	0.3000	12.00	12.00	12.20	12.00	12.00	6,000	12.000	0.00%
2016-04-20	0	0.300	0.300	0.305	0.295	0.300	160,000	47,750	0.2984	12.00	12.00	12.20	11.80	12.00	4,000	11.938	0.00%
2016-04-19	0	0.300	0.300	0.305	0.295	0.305	740,000	222,400	0.3005	12.00	12.00	12.20	11.80	12.20	18,500	12.022	0.00%
2016-04-18	0	0.300	0.295	0.305	0.295	0.300	230,000	68,850	0.2993	12.00	11.80	12.20	11.80	12.00	5,750	11.974	0.00%
2016-04-15	0	0.300	0.295	0.305	0.295	0.305	1,775,000	532,800	0.3002	12.00	11.80	12.20	11.80	12.20	44,375	12.007	0.00%
2016-04-14	0	0.300	0.300	0.315	0.290	0.315	6,310,000	1,935,250	0.3067	12.00	12.00	12.60	11.60	12.60	157,750	12.268	0.00%
2016-04-13	0	0.300	0.295	0.305	0.295	0.310	27,244,000	8,296,980	0.3045	12.00	11.80	12.20	11.80	12.40	681,100	12.182	-3.23%
2016-04-12	0	0.310	0.305	0.320	0.300	0.320	11,490,000	3,664,600	0.3189	12.40	12.20	12.80	12.00	12.80	287,250	12.758	1.64%
2016-04-11	0	0.305	0.305	0.310	0.305	0.320	4,480,000	1,406,200	0.3139	12.20	12.20	12.40	12.20	12.80	112,000	12.555	-3.17%
2016-04-08	0	0.315	0.315	0.325	0.315	0.325	8,150,000	2,609,850	0.3202	12.60	12.60	13.00	12.60	13.00	203,750	12.809	-3.08%
2016-04-07	0	0.325	0.320	0.325	0.320	0.335	1,800,000	594,500	0.3303	13.00	12.80	13.00	12.80	13.40	45,000	13.211	1.56%
2016-04-06	0	0.320	0.310	0.320	0.310	0.325	11,848,000	3,788,750	0.3198	12.80	12.40	12.80	12.40	13.00	296,200	12.791	0.00%
2016-04-05	0	0.320	0.320	0.325	0.315	0.330	12,810,000	4,119,100	0.3216	12.80	12.80	13.00	12.60	13.20	320,250	12.862	-1.54%
2016-04-01	0	0.325	0.315	0.330	0.315	0.335	8,620,000	2,840,250	0.3295	13.00	12.60	13.20	12.60	13.40	215,500	13.180	0.00%
2016-03-31	0	0.325	0.325	0.335	0.310	0.365	73,270,000	23,540,650	0.3213	13.00	13.00	13.40	12.40	14.60	1,831,750	12.851	-10.96%
2016-03-30	0	0.365	0.365	0.445	0.310	0.360	4,950,000	1,630,850	0.3295	14.60	14.60	17.80	12.40	14.40	123,750	13.179	14.06%
2016-03-29	0	0.320	0.305	0.325	0.300	0.335	17,260,000	5,590,200	0.3239	12.80	12.20	13.00	12.00	13.40	431,500	12.955	1.59%
2016-03-24	0	0.315	0.310	0.325	0.310	0.325	3,540,000	1,141,700	0.3225	12.60	12.40	13.00	12.40	13.00	88,500	12.901	0.00%
2016-03-23	0	0.315	0.305	0.315	0.305	0.315	4,900,000	1,541,000	0.3145	12.60	12.20	12.60	12.20	12.60	122,500	12.580	3.28%
2016-03-22	0	0.305	0.290	0.305	0.300	0.305	330,000	100,100	0.3033	12.20	11.60	12.20	12.00	12.20	8,250	12.133	1.67%
2016-03-21	0	0.300	0.295	0.300	0.290	0.310	980,000	287,750	0.2936	12.00	11.80	12.00	11.60	12.40	24,500	11.745	-3.23%
2016-03-18	0	0.310	0.300	0.310	0.300	0.310	150,000	45,500	0.3033	12.40	12.00	12.40	12.00	12.40	3,750	12.133	3.33%
2016-03-17	0	0.300	0.300	0.310	0.275	0.310	5,530,000	1,613,200	0.2917	12.00	12.00	12.40	11.00	12.40	138,250	11.669	-1.64%
2016-03-16	0	0.305	0.305	0.310	0.300	0.315	1,630,000	495,750	0.3041	12.20	12.20	12.40	12.00	12.60	40,750	12.166	-3.17%
2016-03-15	0	0.315	0.310	0.325	0.310	0.325	1,320,000	418,300	0.3169	12.60	12.40	13.00	12.40	13.00	33,000	12.676	0.00%
2016-03-14	0	0.315	0.315	0.320	0.300	0.320	2,480,285	774,248	0.3122	12.60	12.60	12.80	12.00	12.80	62,007	12.486	1.61%
2016-03-11	0	0.310	0.310	0.315	0.310	0.340	1,900,000	608,100	0.3201	12.40	12.40	12.60	12.40	13.60	47,500	12.802	-7.46%
2016-03-10	0	0.335	0.325	0.335	0.320	0.340	1,510,000	491,000	0.3252	13.40	13.00	13.40	12.80	13.60	37,750	13.007	0.00%
2016-03-09	0	0.335	0.325	0.335	0.320	0.335	320,000	106,500	0.3328	13.40	13.00	13.40	12.80	13.40	8,000	13.313	1.52%
2016-03-08	0	0.330	0.320	0.330	0.325	0.350	8,230,000	2,685,450	0.3263	13.20	12.80	13.20	13.00	14.00	205,750	13.052	-1.49%
2016-03-07	0	0.335	0.335	0.340	0.330	0.350	3,670,000	1,252,300	0.3412	13.40	13.40	13.60	13.20	14.00	91,750	13.649	0.00%
2016-03-04	0	0.335	0.330	0.335	0.315	0.335	83,540,000	27,161,200	0.3251	13.40	13.20	13.40	12.60	13.40	2,088,500	13.005	6.35%
2016-03-03	0	0.315	0.315	0.320	0.315	0.325	32,410,000	10,393,650	0.3207	12.60	12.60	12.80	12.60	13.00	810,250	12.828	-1.56%
2016-03-02	0	0.320	0.325	0.330	0.310	0.325	64,960,000	20,466,250	0.3151	12.80	13.00	13.20	12.40	13.00	1,624,000	12.602	3.23%
2016-03-01	0	0.310	0.305	0.315	0.290	0.340	29,210,000	8,961,900	0.3068	12.40	12.20	12.60	11.60	13.60	730,250	12.272	-6.06%
2016-02-29	0	0.330	0.330	0.335	0.320	0.345	4,400,000	1,454,100	0.3305	13.20	13.20	13.40	12.80	13.80	110,000	13.219	-1.49%
2016-02-26	0	0.335	0.325	0.335	0.325	0.340	760,000	254,700	0.3351	13.40	13.00	13.40	13.00	13.60	19,000	13.405	-1.47%
2016-02-25	0	0.340	0.325	0.340	0.325	0.340	520,000	176,450	0.3393	13.60	13.00	13.60	13.00	13.60	13,000	13.573	0.00%
2016-02-24	0	0.340	0.335	0.340	0.325	0.340	710,000	239,900	0.3379	13.60	13.40	13.60	13.00	13.60	17,750	13.515	0.00%
2016-02-23	0	0.340	0.335	0.340	0.335	0.345	1,760,000	597,500	0.3395	13.60	13.40	13.60	13.40	13.80	44,000	13.580	1.49%
2016-02-22	0	0.335	0.330	0.340	0.330	0.350	320,000	108,400	0.3388	13.40	13.20	13.60	13.20	14.00	8,000	13.550	1.52%
2016-02-19	0	0.330	0.320	0.335	0.320	0.330	590,000	193,600	0.3281	13.20	12.80	13.40	12.80	13.20	14,750	13.125	-1.49%
2016-02-18	0	0.335	0.330	0.335	0.310	0.340	820,000	272,150	0.3319	13.40	13.20	13.40	12.40	13.60	20,500	13.276	-1.47%
2016-02-17	0	0.340	0.320	0.340	0.300	0.345	1,940,000	626,650	0.3230	13.60	12.80	13.60	12.00	13.80	48,500	12.921	0.00%
2016-02-16	0	0.340	0.330	0.340	0.335	0.350	988,000	336,410	0.3405	13.60	13.20	13.60	13.40	14.00	24,700	13.620	-1.45%
2016-02-15	0	0.345	0.320	0.345	0.345	0.345	201,000	69,300	0.3448	13.80	12.80	13.80	13.80	13.80	5,025	13.791	-1.43%
2016-02-12	0	0.350	0.330	0.350	0.335	0.350	404,000	139,530	0.3454	14.00	13.20	14.00	13.40	14.00	10,100	13.815	0.00%
2016-02-11	0	0.350	0.310	0.350	0.300	0.360	5,730,000	1,746,300	0.3048	14.00	12.40	14.00	12.00	14.40	143,250	12.191	4.48%
2016-02-05	0	0.335	0.325	0.335	0.325	0.365	260,000	87,250	0.3356	13.40	13.00	13.40	13.00	14.60	6,500	13.423	-2.90%
2016-02-04	0	0.345	0.325	0.345	0.325	0.345	190,000	64,950	0.3418	13.80	13.00	13.80	13.00	13.80	4,750	13.674	-1.43%
2016-02-03	0	0.350	0.330	0.350	0.330	0.350	540,000	180,000	0.3333	14.00	13.20	14.00	13.20	14.00	13,500	13.333	2.94%
2016-02-02	0	0.340	0.330	0.340	0.325	0.345	1,080,000	357,850	0.3313	13.60	13.20	13.60	13.00	13.80	27,000	13.254	-2.86%
2016-02-01	0	0.350	0.340	0.345	0.325	0.370	1,040,000	366,850	0.3527	14.00	13.60	13.80	13.00	14.80	26,000	14.110	-7.89%
2016-01-29	0	0.380	0.370	0.380	0.310	0.400	3,412,320	1,194,512	0.3501	15.20	14.80	15.20	12.40	16.00	85,308	14.002	16.92%
2016-01-28	0	0.325	0.315	0.325	0.305	0.325	1,040,000	330,900	0.3182	13.00	12.60	13.00	12.20	13.00	26,000	12.727	6.56%
2016-01-27	0	0.305	0.305	0.310	0.300	0.315	130,000	39,300	0.3023	12.20	12.20	12.40	12.00	12.60	3,250	12.092	0.00%
2016-01-26	0	0.305	0.300	0.325	0.300	0.320	3,594,000	1,144,228	0.3184	12.20	12.00	13.00	12.00	12.80	89,850	12.735	-3.17%
2016-01-25	0	0.315	0.310	0.315	0.305	0.330	1,660,000	511,750	0.3083	12.60	12.40	12.60	12.20	13.20	41,500	12.331	-4.55%
2016-01-22	0	0.330	0.350	0.360	0.300	0.360	11,540,000	3,632,750	0.3148	13.20	14.00	14.40	12.00	14.40	288,500	12.592	11.86%
2016-01-21	0	0.295	0.295	0.300	0.290	0.310	2,500,000	741,250	0.2965	11.80	11.80	12.00	11.60	12.40	62,500	11.860	-1.67%
2016-01-20	0	0.300	0.300	0.315	0.300	0.315	13,910,000	4,215,450	0.3031	12.00	12.00	12.60	12.00	12.60	347,750	12.122	-1.64%
2016-01-19	0	0.305	0.305	0.310	0.300	0.305	250,000	74,900	0.2996	12.20	12.20	12.40	12.00	12.20	6,250	11.984	0.00%
2016-01-18	0	0.305	0.300	0.305	-	-	2,000	530	0.2650	12.20	12.00	12.20	-	-	50	10.600	-4.69%
2016-01-15	0	0.320	0.300	0.320	0.295	0.320	3,060,000	955,100	0.3121	12.80	12.00	12.80	11.80	12.80	76,500	12.485	1.59%
2016-01-14	0	0.315	0.310	0.320	0.290	0.320	1,940,000	614,750	0.3169	12.60	12.40	12.80	11.60	12.80	48,500	12.675	0.00%
2016-01-13	0	0.315	0.310	0.315	0.305	0.330	3,150,000	986,850	0.3133	12.60	12.40	12.60	12.20	13.20	78,750	12.531	1.61%
2016-01-12	0	0.310	0.305	0.310	0.300	0.315	10,346,000	3,243,640	0.3135	12.40	12.20	12.40	12.00	12.60	258,650	12.541	-3.12%
2016-01-11	0	0.320	0.295	0.320	0.295	0.320	1,840,000	559,500	0.3041	12.80	11.80	12.80	11.80	12.80	46,000	12.163	0.00%
2016-01-08	0	0.320	0.320	0.325	0.310	0.320	330,000	103,500	0.3136	12.80	12.80	13.00	12.40	12.80	8,250	12.545	3.23%
2016-01-07	0	0.310	0.310	0.315	0.290	0.320	2,300,000	710,300	0.3088	12.40	12.40	12.60	11.60	12.80	57,500	12.353	-4.62%
2016-01-06	0	0.325	0.320	0.325	0.320	0.335	610,000	195,400	0.3203	13.00	12.80	13.00	12.80	13.40	15,250	12.813	-4.41%
2016-01-05	0	0.340	0.310	0.350	0.325	0.345	1,430,000	482,500	0.3374	13.60	12.40	14.00	13.00	13.80	35,750	13.497	-2.86%
2016-01-04	0	0.350	0.350	0.355	0.340	0.350	504,000	174,780	0.3468	14.00	14.00	14.20	13.60	14.00	12,600	13.871	-2.78%
2015-12-31	0	0.360	0.350	0.360	-	-	0	0	-	14.40	14.00	14.40	-	-	0	-	0.00%
2015-12-30	0	0.360	0.335	0.360	0.340	0.360	330,000	112,850	0.3420	14.40	13.40	14.40	13.60	14.40	8,250	13.679	5.88%
2015-12-29	0	0.340	0.340	0.345	0.340	0.360	1,550,000	543,400	0.3506	13.60	13.60	13.80	13.60	14.40	38,750	14.023	0.00%
2015-12-28	0	0.340	0.340	0.350	0.340	0.365	2,230,000	782,500	0.3509	13.60	13.60	14.00	13.60	14.60	55,750	14.036	-6.85%
2015-12-24	0	0.365	0.355	0.365	0.340	0.365	1,200,000	428,600	0.3572	14.60	14.20	14.60	13.60	14.60	30,000	14.287	4.29%
2015-12-23	0	0.350	0.345	0.360	0.340	0.355	560,000	193,950	0.3463	14.00	13.80	14.40	13.60	14.20	14,000	13.854	1.45%
2015-12-22	0	0.345	0.340	0.350	0.340	0.370	3,450,000	1,224,200	0.3548	13.80	13.60	14.00	13.60	14.80	86,250	14.194	-4.17%
2015-12-21	0	0.360	0.345	0.360	0.345	0.360	1,110,000	389,400	0.3508	14.40	13.80	14.40	13.80	14.40	27,750	14.032	4.35%
2015-12-18	0	0.345	0.340	0.345	0.345	0.345	14,000	4,730	0.3379	13.80	13.60	13.80	13.80	13.80	350	13.514	-4.17%
2015-12-17	0	0.360	0.335	0.360	0.330	0.370	1,900,000	682,600	0.3593	14.40	13.40	14.40	13.20	14.80	47,500	14.371	0.00%
2015-12-16	0	0.360	0.345	0.360	0.330	0.360	490,000	172,650	0.3523	14.40	13.80	14.40	13.20	14.40	12,250	14.094	5.88%
2015-12-15	0	0.340	0.330	0.340	-	-	0	0	-	13.60	13.20	13.60	-	-	0	-	0.00%
2015-12-14	0	0.340	0.335	0.340	0.330	0.345	2,340,000	788,950	0.3372	13.60	13.40	13.60	13.20	13.80	58,500	13.486	-2.86%
2015-12-11	0	0.350	0.345	0.355	0.340	0.365	36,150,000	12,636,700	0.3496	14.00	13.80	14.20	13.60	14.60	903,750	13.983	-4.11%
2015-12-10	0	0.365	0.360	0.370	0.365	0.380	8,980,000	3,325,250	0.3703	14.60	14.40	14.80	14.60	15.20	224,500	14.812	-1.35%
2015-12-09	0	0.370	0.370	0.380	0.315	0.380	8,810,000	3,287,050	0.3731	14.80	14.80	15.20	12.60	15.20	220,250	14.924	4.23%
2015-12-08	0	0.355	0.355	0.370	0.350	0.355	1,450,000	511,550	0.3528	14.20	14.20	14.80	14.00	14.20	36,250	14.112	-2.74%
2015-12-07	0	0.365	0.365	0.375	0.360	0.360	700,000	252,000	0.3600	14.60	14.60	15.00	14.40	14.40	17,500	14.400	0.00%
2015-12-04	0	0.365	0.360	0.370	0.350	0.370	3,570,000	1,296,650	0.3632	14.60	14.40	14.80	14.00	14.80	89,250	14.528	-5.19%
2015-12-03	0	0.385	0.380	0.390	0.385	0.415	4,791,000	1,914,360	0.3996	15.40	15.20	15.60	15.40	16.60	119,775	15.983	-1.28%
2015-12-02	0	0.390	0.380	0.390	0.350	0.390	20,290,000	7,524,650	0.3709	15.60	15.20	15.60	14.00	15.60	507,250	14.834	4.00%
2015-12-01	0	0.375	0.375	0.380	0.355	0.380	1,730,000	644,350	0.3725	15.00	15.00	15.20	14.20	15.20	43,250	14.898	-1.32%
2015-11-30	0	0.380	0.380	0.385	0.340	0.380	9,410,000	3,394,900	0.3608	15.20	15.20	15.40	13.60	15.20	235,250	14.431	5.56%
2015-11-27	0	0.360	0.345	0.350	0.340	0.385	12,120,000	4,364,600	0.3601	14.40	13.80	14.00	13.60	15.40	303,000	14.405	4.35%
2015-11-26	0	0.345	0.340	0.345	0.340	0.350	1,350,000	463,500	0.3433	13.80	13.60	13.80	13.60	14.00	33,750	13.733	2.99%
2015-11-25	0	0.335	0.335	0.350	0.330	0.355	2,210,000	766,750	0.3469	13.40	13.40	14.00	13.20	14.20	55,250	13.878	-2.90%
2015-11-24	0	0.345	0.340	0.345	0.335	0.360	14,750,000	5,137,900	0.3483	13.80	13.60	13.80	13.40	14.40	368,750	13.933	0.00%
2015-11-23	0	0.345	0.330	0.345	0.320	0.345	12,830,000	4,267,400	0.3326	13.80	13.20	13.80	12.80	13.80	320,750	13.304	0.00%
2015-11-20	0	0.345	0.340	0.345	0.345	0.360	2,180,000	763,800	0.3504	13.80	13.60	13.80	13.80	14.40	54,500	14.015	-4.17%
2015-11-19	0	0.360	0.350	0.360	0.335	0.390	19,534,000	7,074,350	0.3622	14.40	14.00	14.40	13.40	15.60	488,350	14.486	5.88%
2015-11-18	0	0.340	0.335	0.345	0.280	0.400	37,145,000	12,470,835	0.3357	13.60	13.40	13.80	11.20	16.00	928,625	13.429	21.43%
2015-11-17	0	0.280	0.280	0.285	0.255	0.295	10,430,000	2,938,300	0.2817	11.20	11.20	11.40	10.20	11.80	260,750	11.269	12.00%
2015-11-16	0	0.250	0.250	0.255	0.241	0.255	1,400,000	352,520	0.2518	10.00	10.00	10.20	9.640	10.20	35,000	10.072	-1.96%
2015-11-13	0	0.255	0.250	0.260	0.240	0.255	390,000	95,810	0.2457	10.20	10.00	10.40	9.600	10.20	9,750	9.8267	6.25%
2015-11-12	0	0.240	0.240	0.249	0.239	0.250	1,090,000	265,390	0.2435	9.600	9.600	9.960	9.560	10.00	27,250	9.7391	-4.00%
2015-11-11	0	0.250	0.231	0.250	0.230	0.255	1,700,000	420,790	0.2475	10.00	9.240	10.00	9.200	10.20	42,500	9.9009	5.93%
2015-11-10	0	0.236	0.236	0.249	0.236	0.240	340,000	80,820	0.2377	9.440	9.440	9.960	9.440	9.600	8,500	9.5082	-5.60%
2015-11-09	0	0.250	0.250	0.255	0.248	0.250	1,450,000	361,890	0.2496	10.00	10.00	10.20	9.920	10.00	36,250	9.9832	0.00%
2015-11-06	0	0.250	0.245	0.250	0.241	0.250	1,300,000	319,550	0.2458	10.00	9.800	10.00	9.640	10.00	32,500	9.8323	3.73%
2015-11-05	0	0.241	0.238	0.245	0.229	0.255	2,290,000	545,430	0.2382	9.640	9.520	9.800	9.160	10.20	57,250	9.5272	5.70%
2015-11-04	0	0.228	0.228	0.233	0.226	0.245	4,460,000	1,040,390	0.2333	9.120	9.120	9.320	9.040	9.800	111,500	9.3309	-6.94%
2015-11-03	0	0.245	0.245	0.250	0.245	0.260	1,972,000	494,294	0.2507	9.800	9.800	10.00	9.800	10.40	49,300	10.026	-3.92%
2015-11-02	0	0.255	0.255	0.260	0.255	0.260	1,140,000	292,750	0.2568	10.20	10.20	10.40	10.20	10.40	28,500	10.272	-1.92%
2015-10-30	0	0.260	0.260	0.265	0.255	0.275	2,410,000	620,500	0.2575	10.40	10.40	10.60	10.20	11.00	60,250	10.299	-1.89%
2015-10-29	0	0.265	0.255	0.265	0.260	0.280	53,200,000	14,360,350	0.2699	10.60	10.20	10.60	10.40	11.20	1,330,000	10.797	-3.64%
2015-10-28	0	0.275	0.270	0.275	0.255	0.275	3,370,000	883,500	0.2622	11.00	10.80	11.00	10.20	11.00	84,250	10.487	1.85%
2015-10-27	0	0.270	0.265	0.275	0.265	0.285	5,780,000	1,584,900	0.2742	10.80	10.60	11.00	10.60	11.40	144,500	10.968	-1.82%
2015-10-26	0	0.275	0.270	0.275	0.265	0.280	10,110,000	2,769,450	0.2739	11.00	10.80	11.00	10.60	11.20	252,750	10.957	-1.79%
2015-10-23	0	0.280	0.280	0.285	0.280	0.290	6,140,000	1,726,850	0.2812	11.20	11.20	11.40	11.20	11.60	153,500	11.250	-1.75%
2015-10-22	0	0.285	0.280	0.290	0.275	0.285	1,360,000	381,850	0.2808	11.40	11.20	11.60	11.00	11.40	34,000	11.231	-3.39%
2015-10-20	0	0.295	0.285	0.295	0.285	0.295	450,000	131,400	0.2920	11.80	11.40	11.80	11.40	11.80	11,250	11.680	0.00%
2015-10-19	0	0.295	0.290	0.295	0.290	0.300	123,038,000	36,300,440	0.2950	11.80	11.60	11.80	11.60	12.00	3,075,950	11.801	0.00%
2015-10-16	0	0.295	0.295	0.300	0.295	0.315	4,070,000	1,230,350	0.3023	11.80	11.80	12.00	11.80	12.60	101,750	12.092	-4.84%
2015-10-15	0	0.310	0.300	0.310	0.275	0.315	37,860,000	11,101,700	0.2932	12.40	12.00	12.40	11.00	12.60	946,500	11.729	8.77%
2015-10-14	0	0.285	0.285	0.290	0.270	0.290	830,000	237,800	0.2865	11.40	11.40	11.60	10.80	11.60	20,750	11.460	1.79%
2015-10-13	0	0.280	0.280	0.285	0.275	0.285	750,000	213,150	0.2842	11.20	11.20	11.40	11.00	11.40	18,750	11.368	0.00%
2015-10-12	0	0.280	0.280	0.285	0.275	0.295	3,500,000	991,800	0.2834	11.20	11.20	11.40	11.00	11.80	87,500	11.335	-3.45%
2015-10-09	0	0.290	0.285	0.295	0.285	0.300	2,980,000	870,600	0.2921	11.60	11.40	11.80	11.40	12.00	74,500	11.686	0.00%
2015-10-08	0	0.290	0.285	0.290	0.275	0.295	5,340,000	1,526,650	0.2859	11.60	11.40	11.60	11.00	11.80	133,500	11.436	5.45%
2015-10-07	0	0.275	0.275	0.285	0.255	0.320	117,630,000	33,938,750	0.2885	11.00	11.00	11.40	10.20	12.80	2,940,750	11.541	7.84%
2015-10-06	0	0.255	0.255	0.265	0.255	0.265	670,000	172,050	0.2568	10.20	10.20	10.60	10.20	10.60	16,750	10.272	-3.77%
2015-10-05	0	0.265	0.260	0.265	0.260	0.265	1,530,000	399,000	0.2608	10.60	10.40	10.60	10.40	10.60	38,250	10.431	1.92%
2015-10-02	0	0.260	0.260	0.270	0.250	0.270	2,040,000	542,250	0.2658	10.40	10.40	10.80	10.00	10.80	51,000	10.632	4.00%
2015-09-30	0	0.250	0.250	0.255	0.248	0.255	2,170,000	544,280	0.2508	10.00	10.00	10.20	9.920	10.20	54,250	10.033	0.00%
2015-09-29	0	0.250	0.250	0.260	0.250	0.260	3,060,000	778,050	0.2543	10.00	10.00	10.40	10.00	10.40	76,500	10.171	-5.66%
2015-09-25	0	0.265	0.265	0.270	0.265	0.270	380,000	100,750	0.2651	10.60	10.60	10.80	10.60	10.80	9,500	10.605	0.00%
2015-09-24	0	0.265	0.260	0.270	0.260	0.270	560,000	149,200	0.2664	10.60	10.40	10.80	10.40	10.80	14,000	10.657	-1.85%
2015-09-23	0	0.270	0.270	0.280	0.265	0.280	1,120,000	305,050	0.2724	10.80	10.80	11.20	10.60	11.20	28,000	10.895	-5.26%
2015-09-22	0	0.285	0.285	0.290	0.280	0.290	6,760,000	1,925,850	0.2849	11.40	11.40	11.60	11.20	11.60	169,000	11.396	1.79%
2015-09-21	0	0.280	0.275	0.280	0.280	0.290	14,230,000	4,090,850	0.2875	11.20	11.00	11.20	11.20	11.60	355,750	11.499	-3.45%
2015-09-18	0	0.290	0.290	0.300	0.285	0.300	87,700,000	25,737,000	0.2935	11.60	11.60	12.00	11.40	12.00	2,192,500	11.739	3.57%
2015-09-17	0	0.280	0.280	0.285	0.275	0.285	1,780,000	492,600	0.2767	11.20	11.20	11.40	11.00	11.40	44,500	11.070	-1.75%
2015-09-16	0	0.285	0.285	0.290	0.280	0.285	700,000	197,750	0.2825	11.40	11.40	11.60	11.20	11.40	17,500	11.300	1.79%
2015-09-15	0	0.280	0.280	0.290	0.280	0.300	45,530,000	13,379,800	0.2939	11.20	11.20	11.60	11.20	12.00	1,138,250	11.755	-3.45%
2015-09-14	0	0.290	0.290	0.295	0.280	0.305	2,400,000	707,500	0.2948	11.60	11.60	11.80	11.20	12.20	60,000	11.792	0.00%
2015-09-11	0	0.290	0.285	0.295	0.285	0.295	24,380,000	7,065,600	0.2898	11.60	11.40	11.80	11.40	11.80	609,500	11.592	1.75%
2015-09-10	0	0.285	0.280	0.285	0.275	0.315	87,750,000	25,741,300	0.2933	11.40	11.20	11.40	11.00	12.60	2,193,750	11.734	-6.56%
2015-09-09	0	0.305	0.305	0.310	0.290	0.315	34,600,000	10,408,600	0.3008	12.20	12.20	12.40	11.60	12.60	865,000	12.033	1.67%
2015-09-08	0	0.300	0.300	0.305	0.275	0.315	28,980,000	8,683,650	0.2996	12.00	12.00	12.20	11.00	12.60	724,500	11.986	7.14%
2015-09-07	0	0.280	0.275	0.280	0.245	0.285	9,930,000	2,684,100	0.2703	11.20	11.00	11.20	9.800	11.40	248,250	10.812	7.69%
2015-09-04	0	0.260	0.255	0.260	0.250	0.275	3,340,350	876,687	0.2625	10.40	10.20	10.40	10.00	11.00	83,509	10.498	-5.45%
2015-09-02	0	0.275	0.275	0.280	0.260	0.290	2,330,000	640,850	0.2750	11.00	11.00	11.20	10.40	11.60	58,250	11.002	-8.33%
2015-09-01	0	0.300	0.285	0.300	0.280	0.310	5,940,000	1,743,700	0.2936	12.00	11.40	12.00	11.20	12.40	148,500	11.742	-7.69%
2015-08-31	0	0.325	0.325	0.330	0.270	0.335	11,450,000	3,370,150	0.2943	13.00	13.00	13.20	10.80	13.40	286,250	11.773	1.56%
2015-08-28	0	0.320	0.320	0.325	0.290	0.330	10,740,000	3,366,000	0.3134	12.80	12.80	13.00	11.60	13.20	268,500	12.536	10.34%
2015-08-27	0	0.290	0.285	0.290	0.270	0.305	5,580,000	1,569,800	0.2813	11.60	11.40	11.60	10.80	12.20	139,500	11.253	7.41%
2015-08-26	0	0.270	0.260	0.270	0.265	0.290	10,768,000	2,971,790	0.2760	10.80	10.40	10.80	10.60	11.60	269,200	11.039	1.89%
2015-08-25	0	0.265	0.260	0.265	0.250	0.315	10,790,000	2,955,900	0.2739	10.60	10.40	10.60	10.00	12.60	269,750	10.958	-1.85%
2015-08-24	0	0.270	0.270	0.275	0.250	0.330	9,140,000	2,468,600	0.2701	10.80	10.80	11.00	10.00	13.20	228,500	10.804	-20.59%
2015-08-21	0	0.340	0.335	0.345	0.335	0.380	33,100,000	11,318,850	0.3420	13.60	13.40	13.80	13.40	15.20	827,500	13.678	-11.69%
2015-08-20	0	0.385	0.380	0.385	0.380	0.395	55,632,000	21,402,830	0.3847	15.40	15.20	15.40	15.20	15.80	1,390,800	15.389	0.00%
2015-08-19	0	0.385	0.380	0.385	0.360	0.470	98,250,000	39,466,800	0.4017	15.40	15.20	15.40	14.40	18.80	2,456,250	16.068	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2015-08-17	0	0.385	0.380	0.385	0.360	0.395	8,740,000	3,314,900	0.3793	15.40	15.20	15.40	14.40	15.80	218,500	15.171	0.00%
2015-08-14	0	0.385	0.380	0.385	0.335	0.435	41,396,000	15,680,310	0.3788	15.40	15.20	15.40	13.40	17.40	1,034,900	15.152	-14.44%
2015-08-13	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-08-03	0	0.450	0.450	0.465	0.450	0.530	14,790,000	6,976,800	0.4717	18.00	18.00	18.60	18.00	21.20	369,750	18.869	-8.16%
2015-07-31	0	0.490	0.500	0.510	0.470	0.510	23,340,000	11,413,600	0.4890	19.60	20.00	20.40	18.80	20.40	583,500	19.561	-1.01%
2015-07-30	0	0.495	0.490	0.495	0.435	0.500	19,590,000	9,199,050	0.4696	19.80	19.60	19.80	17.40	20.00	489,750	18.783	10.00%
2015-07-29	0	0.450	0.450	0.455	0.440	0.480	11,523,000	5,294,935	0.4595	18.00	18.00	18.20	17.60	19.20	288,075	18.380	-2.17%
2015-07-28	0	0.460	0.460	0.465	0.435	0.490	24,503,000	11,388,950	0.4648	18.40	18.40	18.60	17.40	19.60	612,575	18.592	2.22%
2015-07-27	0	0.450	0.445	0.450	0.405	0.455	27,520,000	11,702,050	0.4252	18.00	17.80	18.00	16.20	18.20	688,000	17.009	0.00%
2015-07-24	0	0.450	0.445	0.450	0.415	0.520	101,962,000	46,464,780	0.4557	18.00	17.80	18.00	16.60	20.80	2,549,050	18.228	-10.00%
2015-07-23	0	0.500	0.495	0.500	0.485	0.620	116,736,000	60,415,030	0.5175	20.00	19.80	20.00	19.40	24.80	2,918,400	20.701	-12.28%
2015-07-22	0	0.570	0.560	0.570	0.560	0.760	148,050,000	90,285,000	0.6098	22.80	22.40	22.80	22.40	30.40	3,701,250	24.393	-25.00%
2015-07-21	0	0.760	0.750	0.760	0.660	0.850	61,022,000	46,334,160	0.7593	30.40	30.00	30.40	26.40	34.00	1,525,550	30.372	7.04%
2015-07-20	0	0.710	0.690	0.710	0.560	0.730	45,712,000	30,563,560	0.6686	28.40	27.60	28.40	22.40	29.20	1,142,800	26.744	24.56%
2015-07-17	0	0.570	0.570	0.580	0.490	0.620	37,840,500	21,361,030	0.5645	22.80	22.80	23.20	19.60	24.80	946,012	22.580	11.76%
2015-07-16	0	0.510	0.500	0.510	0.440	0.530	12,988,000	6,429,840	0.4951	20.40	20.00	20.40	17.60	21.20	324,700	19.802	6.25%
2015-07-15	0	0.480	0.465	0.470	0.455	0.530	9,617,632	4,625,362	0.4809	19.20	18.60	18.80	18.20	21.20	240,441	19.237	-5.88%
2015-07-14	0	0.510	0.500	0.520	0.490	0.560	24,932,000	13,158,350	0.5278	20.40	20.00	20.80	19.60	22.40	623,300	21.111	-3.77%
2015-07-13	0	0.530	0.530	0.550	0.485	0.570	52,146,000	28,132,870	0.5395	21.20	21.20	22.00	19.40	22.80	1,303,650	21.580	3.92%
2015-07-10	0	0.510	0.510	0.520	0.405	0.610	84,589,068	42,582,098	0.5034	20.40	20.40	20.80	16.20	24.40	2,114,727	20.136	37.84%
2015-07-09	0	0.370	0.370	0.385	0.246	0.480	43,226,000	16,484,310	0.3814	14.80	14.80	15.40	9.840	19.20	1,080,650	15.254	50.41%
2015-07-08	0	0.246	0.249	0.260	0.230	0.330	22,594,000	5,991,410	0.2652	9.840	9.960	10.40	9.200	13.20	564,850	10.607	-29.71%
2015-07-07	0	0.350	0.330	0.350	0.280	0.360	14,094,500	4,515,450	0.3204	14.00	13.20	14.00	11.20	14.40	352,362	12.815	-2.78%
2015-07-06	0	0.360	0.345	0.355	0.250	0.485	64,049,000	24,064,870	0.3757	14.40	13.80	14.20	10.00	19.40	1,601,225	15.029	-27.27%
2015-07-03	0	0.495	0.495	0.500	0.480	0.630	26,500,000	14,726,050	0.5557	19.80	19.80	20.00	19.20	25.20	662,500	22.228	-27.21%
2015-07-02	0	0.680	0.670	0.680	0.650	1.140	48,022,000	38,254,860	0.7966	27.20	26.80	27.20	26.00	45.60	1,200,550	31.864	-35.24%
2015-06-30	0	1.050	1.030	1.050	0.850	1.160	29,530,000	28,492,200	0.9649	42.00	41.20	42.00	34.00	46.40	738,250	38.594	-9.48%
2015-06-29	0	1.160	1.110	1.190	1.000	1.280	12,455,000	14,472,650	1.1620	46.40	44.40	47.60	40.00	51.20	311,375	46.480	-4.92%
2015-06-26	0	1.220	1.210	1.220	1.160	1.250	18,461,500	22,243,985	1.2049	48.80	48.40	48.80	46.40	50.00	461,537	48.195	7.96%
2015-06-25	0	1.130	1.130	1.140	1.000	1.380	84,885,750	102,346,822	1.2057	45.20	45.20	45.60	40.00	55.20	2,122,144	48.228	17.71%
2015-06-24	0	0.960	0.960	0.980	0.530	1.040	128,466,147	110,653,638	0.8613	38.40	38.40	39.20	21.20	41.60	3,211,654	34.454	207.20%
2015-06-23	1	-	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2015-06-19	1	2.500	-	2.600	2.500	3.700	5,760,000	18,497,700	3.2114	12.50	-	13.00	12.50	18.50	1,152,000	16.057	-20.89%
2015-06-18	0	3.160	3.140	3.200	3.100	4.190	6,631,750	23,239,082	3.5042	15.80	15.70	16.00	15.50	20.95	1,326,350	17.521	-26.00%
2015-06-17	1	4.270	3.900	4.280	3.030	4.300	4,568,125	17,144,611	3.7531	21.35	19.50	21.40	15.15	21.50	913,625	18.765	40.46%
2015-06-16	0	3.040	3.000	3.040	3.010	3.200	1,157,250	3,624,395	3.1319	15.20	15.00	15.20	15.05	16.00	231,450	15.660	1.33%
2015-06-15	0	3.000	2.920	3.040	2.650	3.200	2,508,424	7,281,852	2.9030	15.00	14.60	15.20	13.25	16.00	501,685	14.515	12.36%
2015-06-12	0	2.670	2.670	2.710	2.500	2.820	3,695,000	9,413,400	2.5476	13.35	13.35	13.55	12.50	14.10	739,000	12.738	-3.96%
2015-06-11	0	2.780	2.780	2.810	2.700	2.840	1,265,500	3,470,635	2.7425	13.90	13.90	14.05	13.50	14.20	253,100	13.713	0.72%
2015-06-10	0	2.760	2.720	2.770	2.660	2.820	1,067,000	2,917,870	2.7346	13.80	13.60	13.85	13.30	14.10	213,400	13.673	-2.47%
2015-06-09	0	2.830	2.650	2.830	2.740	2.830	205,000	570,680	2.7838	14.15	13.25	14.15	13.70	14.15	41,000	13.919	1.80%
2015-06-08	0	2.780	2.650	2.800	2.730	2.870	428,252	1,203,290	2.8098	13.90	13.25	14.00	13.65	14.35	85,650	14.049	-0.71%
2015-06-05	0	2.800	2.800	2.840	2.800	2.920	368,182	1,040,298	2.8255	14.00	14.00	14.20	14.00	14.60	73,636	14.127	0.00%
2015-06-04	0	2.800	2.700	2.800	2.700	2.900	301,000	858,570	2.8524	14.00	13.50	14.00	13.50	14.50	60,200	14.262	0.00%
2015-06-03	0	2.800	2.800	2.830	2.650	2.850	752,500	2,112,710	2.8076	14.00	14.00	14.15	13.25	14.25	150,500	14.038	1.08%
2015-06-02	0	2.770	2.770	2.780	2.630	2.770	535,500	1,458,590	2.7238	13.85	13.85	13.90	13.15	13.85	107,100	13.619	4.53%
2015-06-01	0	2.650	2.600	2.650	2.540	2.670	646,250	1,698,775	2.6287	13.25	13.00	13.25	12.70	13.35	129,250	13.143	0.00%
2015-05-29	0	2.650	2.620	2.680	2.460	2.680	4,375,500	11,291,845	2.5807	13.25	13.10	13.40	12.30	13.40	875,100	12.903	7.29%
2015-05-28	0	2.470	2.400	2.470	2.400	2.520	3,122,000	7,497,200	2.4014	12.35	12.00	12.35	12.00	12.60	624,400	12.007	-1.20%
2015-05-27	0	2.500	2.450	2.510	2.450	2.540	140,000	348,900	2.4921	12.50	12.25	12.55	12.25	12.70	28,000	12.461	2.04%
2015-05-26	0	2.450	2.430	2.500	2.440	2.540	72,000	177,060	2.4592	12.25	12.15	12.50	12.20	12.70	14,400	12.296	0.82%
2015-05-22	0	2.430	2.420	2.550	2.410	2.620	220,000	559,200	2.5418	12.15	12.10	12.75	12.05	13.10	44,000	12.709	-3.57%
2015-05-21	0	2.520	2.500	2.520	2.330	2.520	7,910,000	18,998,700	2.4019	12.60	12.50	12.60	11.65	12.60	1,582,000	12.009	1.61%
2015-05-20	0	2.480	2.410	2.500	2.370	2.520	690,500	1,699,655	2.4615	12.40	12.05	12.50	11.85	12.60	138,100	12.307	-3.12%
2015-05-19	0	2.560	2.520	2.570	2.520	2.630	500,000	1,291,550	2.5831	12.80	12.60	12.85	12.60	13.15	100,000	12.916	-0.78%
2015-05-18	0	2.580	2.580	2.610	2.400	2.940	3,179,500	8,348,106	2.6256	12.90	12.90	13.05	12.00	14.70	635,900	13.128	14.16%
2015-05-15	0	2.260	2.190	2.260	2.110	2.260	232,500	517,700	2.2267	11.30	10.95	11.30	10.55	11.30	46,500	11.133	0.89%
2015-05-14	0	2.240	2.110	2.290	2.020	2.240	800,000	1,709,700	2.1371	11.20	10.55	11.45	10.10	11.20	160,000	10.686	8.74%
2015-05-13	0	2.060	2.060	2.270	2.060	2.290	3,960,000	8,334,600	2.1047	10.30	10.30	11.35	10.30	11.45	792,000	10.523	-2.83%
2015-05-12	0	2.120	2.060	2.200	2.050	2.120	4,420,000	9,194,500	2.0802	10.60	10.30	11.00	10.25	10.60	884,000	10.401	0.00%
2015-05-11	0	2.120	2.120	2.220	2.000	2.120	237,500	489,100	2.0594	10.60	10.60	11.10	10.000	10.60	47,500	10.297	0.00%
2015-05-08	0	2.120	2.110	2.160	2.070	2.300	505,000	1,111,250	2.2005	10.60	10.55	10.80	10.35	11.50	101,000	11.002	4.95%
2015-05-07	0	2.020	2.020	2.190	2.000	2.300	10,805,000	23,894,367	2.2114	10.10	10.10	10.95	10.000	11.50	2,161,000	11.057	-14.77%
2015-05-06	0	2.370	2.320	2.380	2.140	2.430	9,540,000	21,590,135	2.2631	11.85	11.60	11.90	10.70	12.15	1,908,000	11.316	19.70%
2015-05-05	0	1.980	1.980	2.060	1.900	2.350	4,694,000	10,668,640	2.2728	9.900	9.900	10.30	9.500	11.75	938,800	11.364	-14.29%
2015-05-04	0	2.310	2.300	2.310	2.310	2.430	1,220,000	2,916,550	2.3906	11.55	11.50	11.55	11.55	12.15	244,000	11.953	-1.70%
2015-04-30	0	2.350	2.300	2.360	2.300	2.460	952,250	2,248,882	2.3617	11.75	11.50	11.80	11.50	12.30	190,450	11.808	-7.48%
2015-04-29	0	2.540	2.520	2.540	2.500	2.780	12,369,500	32,664,190	2.6407	12.70	12.60	12.70	12.50	13.90	2,473,900	13.204	-8.30%
2015-04-28	0	2.770	2.670	2.780	2.650	2.900	3,368,000	9,218,090	2.7370	13.85	13.35	13.90	13.25	14.50	673,600	13.685	-1.42%
2015-04-27	0	2.810	2.760	2.820	2.710	2.910	5,022,000	14,145,867	2.8168	14.05	13.80	14.10	13.55	14.55	1,004,400	14.084	-3.10%
2015-04-24	0	2.900	2.830	2.910	2.810	2.920	5,208,000	14,930,678	2.8669	14.50	14.15	14.55	14.05	14.60	1,041,600	14.334	-0.34%
2015-04-23	0	2.910	2.860	2.920	2.840	2.920	3,195,500	9,195,125	2.8775	14.55	14.30	14.60	14.20	14.60	639,100	14.388	1.75%
2015-04-22	0	2.860	2.820	2.880	2.810	2.900	509,629	1,446,351	2.8380	14.30	14.10	14.40	14.05	14.50	101,926	14.190	0.35%
2015-04-21	0	2.850	2.850	2.900	2.580	2.900	24,756,500	68,877,941	2.7822	14.25	14.25	14.50	12.90	14.50	4,951,300	13.911	3.64%
2015-04-20	0	2.750	2.710	2.770	2.610	2.850	4,053,663	11,021,858	2.7190	13.75	13.55	13.85	13.05	14.25	810,733	13.595	6.59%
2015-04-17	0	2.580	2.560	2.610	2.400	2.670	1,903,388	4,856,452	2.5515	12.90	12.80	13.05	12.00	13.35	380,678	12.757	6.17%
2015-04-16	0	2.430	2.430	2.600	2.300	2.560	1,784,500	4,321,905	2.4219	12.15	12.15	13.00	11.50	12.80	356,900	12.110	0.83%
2015-04-15	0	2.410	2.400	2.450	1.860	2.450	15,208,290	33,239,790	2.1856	12.05	12.00	12.25	9.300	12.25	3,041,658	10.928	0.00%
2015-04-14	0	2.410	2.410	2.460	2.400	2.600	3,743,261	9,274,639	2.4777	12.05	12.05	12.30	12.00	13.00	748,652	12.388	-6.95%
2015-04-13	0	2.590	2.590	2.600	2.100	2.680	10,288,000	24,857,023	2.4161	12.95	12.95	13.00	10.50	13.40	2,057,600	12.081	25.12%
2015-04-10	0	2.070	2.020	2.070	1.880	2.200	18,247,382	37,941,734	2.0793	10.35	10.10	10.35	9.400	11.00	3,649,476	10.396	10.11%
2015-04-09	0	1.880	1.870	1.910	1.680	2.100	8,019,000	15,155,325	1.8899	9.400	9.350	9.550	8.400	10.50	1,603,800	9.4496	9.94%
2015-04-08	0	1.710	1.700	1.720	1.500	1.760	9,054,000	14,902,455	1.6460	8.550	8.500	8.600	7.500	8.800	1,810,800	8.2298	11.04%
2015-04-02	0	1.540	1.490	1.540	1.400	1.540	2,433,500	3,570,695	1.4673	7.700	7.450	7.700	7.000	7.700	486,700	7.3365	2.67%
2015-04-01	0	1.500	1.500	1.530	1.430	1.550	13,504,000	20,111,905	1.4893	7.500	7.500	7.650	7.150	7.750	2,700,800	7.4466	3.45%
2015-03-31	0	1.450	1.410	1.490	1.280	1.500	30,392,375	40,326,087	1.3268	7.250	7.050	7.450	6.400	7.500	6,078,475	6.6342	16.00%
2015-03-30	0	1.250	1.250	1.270	1.200	1.320	8,194,500	9,991,815	1.2193	6.250	6.250	6.350	6.000	6.600	1,638,900	6.0967	0.00%
2015-03-27	0	1.250	1.210	1.280	1.120	1.360	10,955,538	13,733,797	1.2536	6.250	6.050	6.400	5.600	6.800	2,191,108	6.2680	5.04%
2015-03-26	0	1.190	1.140	1.200	0.850	1.390	5,527,000	6,148,290	1.1124	5.950	5.700	6.000	4.250	6.950	1,105,400	5.5620	40.00%
2015-03-25	0	0.850	0.850	0.880	0.850	0.870	198,000	168,390	0.8505	4.250	4.250	4.400	4.250	4.350	39,600	4.2523	0.00%
2015-03-24	0	0.850	0.760	0.850	0.800	0.850	268,000	218,965	0.8170	4.250	3.800	4.250	4.000	4.250	53,600	4.0852	0.00%
2015-03-23	0	0.850	0.850	0.890	0.830	0.850	163,000	136,240	0.8358	4.250	4.250	4.450	4.150	4.250	32,600	4.1791	-2.30%
2015-03-20	0	0.870	0.870	0.890	0.770	0.830	60,000	46,900	0.7817	4.350	4.350	4.450	3.850	4.150	12,000	3.9083	-5.43%
2015-03-19	0	0.920	0.830	0.870	0.870	0.920	1,487,000	1,318,755	0.8869	4.600	4.150	4.350	4.350	4.600	297,400	4.4343	0.00%
2015-03-18	0	0.920	0.920	0.950	0.800	0.950	1,289,000	1,081,220	0.8388	4.600	4.600	4.750	4.000	4.750	257,800	4.1940	12.20%
2015-03-17	0	0.820	0.770	0.850	0.810	0.900	342,500	294,300	0.8593	4.100	3.850	4.250	4.050	4.500	68,500	4.2964	-2.38%
2015-03-16	0	0.840	0.820	0.860	0.820	0.860	236,000	196,440	0.8324	4.200	4.100	4.300	4.100	4.300	47,200	4.1619	-2.33%
2015-03-13	0	0.860	0.860	0.890	0.750	0.980	755,000	639,100	0.8465	4.300	4.300	4.450	3.750	4.900	151,000	4.2325	-8.51%
2015-03-12	0	0.940	0.910	0.940	0.890	1.000	2,011,000	1,912,485	0.9510	4.700	4.550	4.700	4.450	5.000	402,200	4.7551	6.82%
2015-03-11	0	0.880	0.880	0.920	0.700	0.940	2,816,000	2,395,515	0.8507	4.400	4.400	4.600	3.500	4.700	563,200	4.2534	27.54%
2015-03-10	0	0.690	0.680	0.700	0.620	0.710	380,000	258,460	0.6802	3.450	3.400	3.500	3.100	3.550	76,000	3.4008	-4.17%
2015-03-09	0	0.720	0.710	0.720	0.690	0.800	653,000	478,425	0.7327	3.600	3.550	3.600	3.450	4.000	130,600	3.6633	-7.69%
2015-03-06	0	0.780	0.760	0.790	0.650	0.780	2,826,500	2,033,155	0.7193	3.900	3.800	3.950	3.250	3.900	565,300	3.5966	27.87%
2015-03-05	0	0.122	0.120	0.124	0.111	0.130	12,504,500	1,513,868	0.1211	3.050	3.000	3.100	2.775	3.250	500,180	3.0266	7.02%
2015-03-04	0	0.114	0.113	0.116	0.113	0.115	4,043,750	462,646	0.1144	2.850	2.825	2.900	2.825	2.875	161,750	2.8603	0.00%
2015-03-03	0	0.114	0.114	0.116	0.113	0.114	3,920,000	445,190	0.1136	2.850	2.850	2.900	2.825	2.850	156,800	2.8392	0.00%
2015-03-02	0	0.114	0.114	0.119	0.114	0.116	3,360,000	387,020	0.1152	2.850	2.850	2.975	2.850	2.900	134,400	2.8796	-4.20%
2015-02-27	0	0.119	0.116	0.119	0.116	0.121	5,040,000	599,110	0.1189	2.975	2.900	2.975	2.900	3.025	201,600	2.9718	2.59%
2015-02-26	0	0.116	0.115	0.116	0.114	0.121	2,247,500	259,777	0.1156	2.900	2.875	2.900	2.850	3.025	89,900	2.8896	-4.13%
2015-02-25	0	0.121	0.117	0.122	0.117	0.123	4,680,000	561,130	0.1199	3.025	2.925	3.050	2.925	3.075	187,200	2.9975	3.42%
2015-02-24	0	0.117	0.117	0.122	0.105	0.129	15,047,457	1,792,883	0.1191	2.925	2.925	3.050	2.625	3.225	601,898	2.9787	11.43%
2015-02-23	0	0.105	0.103	0.105	0.095	0.106	605,000	61,695	0.1020	2.625	2.575	2.625	2.375	2.650	24,200	2.5494	10.53%
2015-02-18	0	0.095	0.095	0.097	0.094	0.095	770,000	73,000	0.0948	2.375	2.375	2.425	2.350	2.375	30,800	2.3701	1.06%
2015-02-17	0	0.094	0.094	0.098	0.093	0.097	1,160,500	110,412	0.0951	2.350	2.350	2.450	2.325	2.425	46,420	2.3785	0.00%
2015-02-16	0	0.094	0.092	0.097	0.090	0.102	4,732,500	437,207	0.0924	2.350	2.300	2.425	2.250	2.550	189,300	2.3096	-3.09%
2015-02-13	0	0.097	0.098	0.100	0.082	0.104	20,850,000	1,981,430	0.0950	2.425	2.450	2.500	2.050	2.600	834,000	2.3758	18.29%
2015-02-12	0	0.082	0.080	0.084	0.078	0.082	1,960,000	155,460	0.0793	2.050	2.000	2.100	1.950	2.050	78,400	1.9829	2.50%
2015-02-11	0	0.080	0.080	0.085	0.078	0.080	2,190,000	173,750	0.0793	2.000	2.000	2.125	1.950	2.000	87,600	1.9834	-1.23%
2015-02-10	0	0.081	0.081	0.084	0.081	0.081	100,000	8,100	0.0810	2.025	2.025	2.100	2.025	2.025	4,000	2.0250	1.25%
2015-02-09	0	0.080	0.080	0.082	0.078	0.082	1,800,000	145,030	0.0806	2.000	2.000	2.050	1.950	2.050	72,000	2.0143	-1.23%
2015-02-06	0	0.081	0.081	0.082	0.081	0.084	997,500	81,095	0.0813	2.025	2.025	2.050	2.025	2.100	39,900	2.0325	-3.57%
2015-02-05	0	0.084	0.082	0.084	0.085	0.085	50,000	4,250	0.0850	2.100	2.050	2.100	2.125	2.125	2,000	2.1250	-1.18%
2015-02-04	0	0.085	0.082	0.085	0.082	0.085	537,500	44,885	0.0835	2.125	2.050	2.125	2.050	2.125	21,500	2.0877	2.41%
2015-02-03	0	0.083	0.083	0.085	0.082	0.086	510,000	41,860	0.0821	2.075	2.075	2.125	2.050	2.150	20,400	2.0520	0.00%
2015-02-02	0	0.083	0.083	0.084	0.083	0.084	580,000	48,440	0.0835	2.075	2.075	2.100	2.075	2.100	23,200	2.0879	-1.19%
2015-01-30	0	0.084	0.084	0.086	0.083	0.085	1,660,000	139,410	0.0840	2.100	2.100	2.150	2.075	2.125	66,400	2.0995	-1.18%
2015-01-29	0	0.085	0.085	0.087	0.082	0.085	1,297,500	108,382	0.0835	2.125	2.125	2.175	2.050	2.125	51,900	2.0883	2.41%
2015-01-28	0	0.083	0.083	0.084	0.083	0.087	2,755,000	232,310	0.0843	2.075	2.075	2.100	2.075	2.175	110,200	2.1081	-5.68%
2015-01-27	0	0.088	0.087	0.090	0.086	0.092	2,643,750	232,737	0.0880	2.200	2.175	2.250	2.150	2.300	105,750	2.2008	-6.38%
2015-01-26	0	0.094	0.093	0.094	0.085	0.094	15,917,500	1,455,907	0.0915	2.350	2.325	2.350	2.125	2.350	636,700	2.2866	5.62%
2015-01-23	0	0.089	0.088	0.090	0.078	0.089	20,560,000	1,686,650	0.0820	2.225	2.200	2.250	1.950	2.225	822,400	2.0509	8.54%
2015-01-22	0	0.082	0.082	0.083	0.077	0.098	44,412,500	3,743,967	0.0843	2.050	2.050	2.075	1.925	2.450	1,776,500	2.1075	-21.15%
2015-01-21	0	0.104	0.096	0.105	0.096	0.104	460,000	45,830	0.0996	2.600	2.400	2.625	2.400	2.600	18,400	2.4908	10.64%
2015-01-20	0	0.094	0.094	0.099	0.093	0.100	1,290,000	120,660	0.0935	2.350	2.350	2.475	2.325	2.500	51,600	2.3384	-6.00%
2015-01-19	0	0.100	0.098	0.104	0.098	0.100	862,500	86,025	0.0997	2.500	2.450	2.600	2.450	2.500	34,500	2.4935	-2.91%
2015-01-16	0	0.103	0.102	0.103	0.102	0.105	3,187,500	329,372	0.1033	2.575	2.550	2.575	2.550	2.625	127,500	2.5833	-1.90%
2015-01-15	0	0.105	0.105	0.108	0.105	0.108	760,000	80,480	0.1059	2.625	2.625	2.700	2.625	2.700	30,400	2.6474	-1.87%
2015-01-14	0	0.107	0.104	0.107	0.104	0.108	1,810,000	191,350	0.1057	2.675	2.600	2.675	2.600	2.700	72,400	2.6430	0.94%
2015-01-13	0	0.106	0.106	0.108	0.104	0.111	1,595,000	170,090	0.1066	2.650	2.650	2.700	2.600	2.775	63,800	2.6660	-2.75%
2015-01-12	0	0.109	0.109	0.111	0.106	0.122	1,637,500	181,312	0.1107	2.725	2.725	2.775	2.650	3.050	65,500	2.7681	-4.39%
2015-01-09	0	0.114	0.113	0.116	0.106	0.125	12,560,000	1,481,220	0.1179	2.850	2.825	2.900	2.650	3.125	502,400	2.9483	9.62%
2015-01-08	0	0.104	0.102	0.104	0.101	0.107	3,140,000	329,320	0.1049	2.600	2.550	2.600	2.525	2.675	125,600	2.6220	-2.80%
2015-01-07	0	0.107	0.106	0.109	0.090	0.108	17,730,000	1,814,890	0.1024	2.675	2.650	2.725	2.250	2.700	709,200	2.5591	18.89%
2015-01-06	0	0.090	0.089	0.093	0.089	0.093	4,190,000	381,380	0.0910	2.250	2.225	2.325	2.225	2.325	167,600	2.2755	-3.23%
2015-01-05	0	0.093	0.092	0.096	0.092	0.100	5,067,500	483,610	0.0954	2.325	2.300	2.400	2.300	2.500	202,700	2.3858	-5.10%
2015-01-02	0	0.098	0.098	0.102	0.098	0.116	10,702,500	1,099,830	0.1028	2.450	2.450	2.550	2.450	2.900	428,100	2.5691	-11.71%
2014-12-31	0	0.111	0.104	0.111	0.104	0.111	20,000	2,150	0.1075	2.775	2.600	2.775	2.600	2.775	800	2.6875	2.78%
2014-12-30	0	0.108	0.105	0.110	-	-	0	0	-	2.700	2.625	2.750	-	-	0	-	0.00%
2014-12-29	0	0.108	0.104	0.109	0.105	0.114	762,500	83,460	0.1095	2.700	2.600	2.725	2.625	2.850	30,500	2.7364	4.85%
2014-12-24	0	0.103	0.103	0.108	0.100	0.109	4,190,000	433,000	0.1033	2.575	2.575	2.700	2.500	2.725	167,600	2.5835	-5.50%
2014-12-23	0	0.109	0.105	0.109	0.104	0.124	3,595,000	400,020	0.1113	2.725	2.625	2.725	2.600	3.100	143,800	2.7818	-6.84%
2014-12-22	0	0.117	0.111	0.117	0.110	0.122	1,905,000	220,950	0.1160	2.925	2.775	2.925	2.750	3.050	76,200	2.8996	0.00%
2014-12-19	0	0.117	0.113	0.118	0.112	0.118	9,730,000	1,106,230	0.1137	2.925	2.825	2.950	2.800	2.950	389,200	2.8423	3.54%
2014-12-18	0	0.113	0.108	0.113	0.108	0.139	31,340,000	3,902,570	0.1245	2.825	2.700	2.825	2.700	3.475	1,253,600	3.1131	-15.04%
2014-12-17	0	0.133	0.133	0.134	0.129	0.158	37,877,500	5,121,875	0.1352	3.325	3.325	3.350	3.225	3.950	1,515,100	3.3806	-8.90%
2014-12-16	0	0.146	0.141	0.146	0.140	0.159	12,250,625	1,811,017	0.1478	3.650	3.525	3.650	3.500	3.975	490,025	3.6958	0.69%
2014-12-15	0	0.145	0.142	0.145	0.141	0.165	1,100,000	158,670	0.1442	3.625	3.550	3.625	3.525	4.125	44,000	3.6061	-2.03%
2014-12-12	0	0.148	0.144	0.149	0.144	0.148	300,000	43,720	0.1457	3.700	3.600	3.725	3.600	3.700	12,000	3.6433	-1.99%
2014-12-11	0	0.151	0.141	0.151	0.143	0.153	1,300,000	192,010	0.1477	3.775	3.525	3.775	3.575	3.825	52,000	3.6925	-0.66%
2014-12-10	0	0.152	0.144	0.152	0.144	0.157	8,702,500	1,349,460	0.1551	3.800	3.600	3.800	3.600	3.925	348,100	3.8766	7.04%
2014-12-09	0	0.142	0.140	0.142	0.142	0.155	8,580,000	1,272,060	0.1483	3.550	3.500	3.550	3.550	3.875	343,200	3.7065	-8.39%
2014-12-08	0	0.155	0.153	0.155	0.149	0.160	4,367,500	672,012	0.1539	3.875	3.825	3.875	3.725	4.000	174,700	3.8467	0.00%
2014-12-05	0	0.155	0.154	0.158	0.143	0.167	32,330,000	5,020,680	0.1553	3.875	3.850	3.950	3.575	4.175	1,293,200	3.8824	3.33%
2014-12-04	0	0.150	0.146	0.148	0.148	0.173	18,630,000	2,895,470	0.1554	3.750	3.650	3.700	3.700	4.325	745,200	3.8855	-10.18%
2014-12-03	0	0.167	0.165	0.168	0.163	0.178	8,700,000	1,461,710	0.1680	4.175	4.125	4.200	4.075	4.450	348,000	4.2003	-1.18%
2014-12-02	0	0.169	0.166	0.172	0.169	0.173	290,000	49,310	0.1700	4.225	4.150	4.300	4.225	4.325	11,600	4.2509	-0.59%
2014-12-01	0	0.170	0.169	0.172	0.169	0.179	25,190,000	4,420,180	0.1755	4.250	4.225	4.300	4.225	4.475	1,007,600	4.3868	-0.58%
2014-11-28	0	0.171	0.169	0.172	0.168	0.179	21,595,000	3,822,330	0.1770	4.275	4.225	4.300	4.200	4.475	863,800	4.4250	0.59%
2014-11-27	0	0.170	0.168	0.172	0.167	0.182	12,945,000	2,288,520	0.1768	4.250	4.200	4.300	4.175	4.550	517,800	4.4197	1.19%
2014-11-26	0	0.168	0.168	0.169	0.167	0.172	4,220,000	706,160	0.1673	4.200	4.200	4.225	4.175	4.300	168,800	4.1834	-1.18%
2014-11-25	0	0.170	0.169	0.170	0.168	0.181	17,470,000	3,071,010	0.1758	4.250	4.225	4.250	4.200	4.525	698,800	4.3947	-1.73%
2014-11-24	0	0.173	0.167	0.174	0.165	0.175	10,547,500	1,794,145	0.1701	4.325	4.175	4.350	4.125	4.375	421,900	4.2525	1.17%
2014-11-21	0	0.171	0.166	0.176	0.162	0.180	12,160,000	2,121,220	0.1744	4.275	4.150	4.400	4.050	4.500	486,400	4.3611	1.79%
2014-11-20	0	0.168	0.163	0.170	0.161	0.180	10,810,000	1,850,860	0.1712	4.200	4.075	4.250	4.025	4.500	432,400	4.2804	0.00%
2014-11-19	0	0.168	0.164	0.174	-	-	0	0	-	4.200	4.100	4.350	-	-	0	-	0.00%
2014-11-18	0	0.168	0.162	0.169	0.162	0.170	830,000	135,920	0.1638	4.200	4.050	4.225	4.050	4.250	33,200	4.0940	1.20%
2014-11-17	0	0.166	0.166	0.170	0.164	0.171	2,425,000	404,080	0.1666	4.150	4.150	4.250	4.100	4.275	97,000	4.1658	-2.92%
2014-11-14	0	0.171	0.167	0.171	0.167	0.173	5,166,264	886,333	0.1716	4.275	4.175	4.275	4.175	4.325	206,651	4.2890	-1.16%
2014-11-13	0	0.173	0.164	0.173	0.164	0.178	13,802,500	2,358,520	0.1709	4.325	4.100	4.325	4.100	4.450	552,100	4.2719	2.37%
2014-11-12	0	0.169	0.168	0.170	0.166	0.174	3,180,000	538,300	0.1693	4.225	4.200	4.250	4.150	4.350	127,200	4.2319	-3.43%
2014-11-11	0	0.175	0.173	0.175	0.170	0.185	12,042,500	2,145,655	0.1782	4.375	4.325	4.375	4.250	4.625	481,700	4.4543	-2.23%
2014-11-10	0	0.179	0.176	0.180	0.176	0.187	26,812,500	4,862,615	0.1814	4.475	4.400	4.500	4.400	4.675	1,072,500	4.5339	-1.65%
2014-11-07	0	0.182	0.180	0.182	0.171	0.185	4,825,000	856,785	0.1776	4.550	4.500	4.550	4.275	4.625	193,000	4.4393	8.98%
2014-11-06	0	0.167	0.168	0.173	0.160	0.167	1,490,000	243,600	0.1635	4.175	4.200	4.325	4.000	4.175	59,600	4.0872	2.45%
2014-11-05	0	0.163	0.163	0.168	0.162	0.173	1,390,000	231,450	0.1665	4.075	4.075	4.200	4.050	4.325	55,600	4.1628	-5.78%
2014-11-04	0	0.173	0.170	0.173	0.163	0.174	855,000	146,250	0.1711	4.325	4.250	4.325	4.075	4.350	34,200	4.2763	3.59%
2014-11-03	0	0.167	0.166	0.172	0.166	0.171	680,000	114,740	0.1687	4.175	4.150	4.300	4.150	4.275	27,200	4.2184	-1.18%
2014-10-31	0	0.169	0.164	0.170	0.169	0.170	322,500	54,307	0.1684	4.225	4.100	4.250	4.225	4.250	12,900	4.2098	3.05%
2014-10-30	0	0.164	0.164	0.166	0.164	0.166	392,500	65,110	0.1659	4.100	4.100	4.150	4.100	4.150	15,700	4.1471	-1.20%
2014-10-29	0	0.166	0.166	0.170	0.164	0.168	660,000	109,240	0.1655	4.150	4.150	4.250	4.100	4.200	26,400	4.1379	1.22%
2014-10-28	0	0.164	0.164	0.165	0.158	0.166	2,261,250	364,437	0.1612	4.100	4.100	4.125	3.950	4.150	90,450	4.0292	2.50%
2014-10-27	0	0.160	0.159	0.166	0.160	0.167	1,180,000	192,960	0.1635	4.000	3.975	4.150	4.000	4.175	47,200	4.0881	-6.98%
2014-10-24	0	0.172	0.168	0.173	0.168	0.174	1,508,125	255,090	0.1691	4.300	4.200	4.325	4.200	4.350	60,325	4.2286	-1.15%
2014-10-23	0	0.174	0.171	0.175	0.170	0.175	4,185,000	719,582	0.1719	4.350	4.275	4.375	4.250	4.375	167,400	4.2986	-2.25%
2014-10-22	0	0.178	0.174	0.179	0.176	0.190	3,762,500	681,490	0.1811	4.450	4.350	4.475	4.400	4.750	150,500	4.5282	1.14%
2014-10-21	0	0.176	0.176	0.178	0.173	0.181	3,130,000	548,720	0.1753	4.400	4.400	4.450	4.325	4.525	125,200	4.3827	-3.83%
2014-10-20	0	0.183	0.173	0.183	0.170	0.183	1,490,000	262,960	0.1765	4.575	4.325	4.575	4.250	4.575	59,600	4.4121	-0.54%
2014-10-17	0	0.184	0.181	0.185	0.180	0.190	1,450,000	268,060	0.1849	4.600	4.525	4.625	4.500	4.750	58,000	4.6217	-1.08%
2014-10-16	0	0.186	0.184	0.188	0.184	0.198	6,380,000	1,217,030	0.1908	4.650	4.600	4.700	4.600	4.950	255,200	4.7689	-2.11%
2014-10-15	0	0.190	0.189	0.190	0.184	0.196	4,547,500	861,080	0.1894	4.750	4.725	4.750	4.600	4.900	181,900	4.7338	1.06%
2014-10-14	0	0.188	0.188	0.192	0.184	0.196	3,120,000	588,730	0.1887	4.700	4.700	4.800	4.600	4.900	124,800	4.7174	-2.59%
2014-10-13	0	0.193	0.190	0.193	0.180	0.210	22,610,000	4,460,630	0.1973	4.825	4.750	4.825	4.500	5.250	904,400	4.9321	1.58%
2014-10-10	0	0.190	0.185	0.188	0.167	0.198	9,400,000	1,743,400	0.1855	4.750	4.625	4.700	4.175	4.950	376,000	4.6367	11.76%
2014-10-09	0	0.170	0.170	0.172	0.166	0.183	15,770,000	2,695,235	0.1709	4.250	4.250	4.300	4.150	4.575	630,800	4.2727	-6.59%
2014-10-08	0	0.182	0.178	0.183	0.179	0.191	9,400,000	1,719,990	0.1830	4.550	4.450	4.575	4.475	4.775	376,000	4.5744	-1.62%
2014-10-07	0	0.185	0.185	0.188	0.185	0.195	3,740,000	710,570	0.1900	4.625	4.625	4.700	4.625	4.875	149,600	4.7498	-1.07%
2014-10-06	0	0.187	0.187	0.189	0.187	0.197	3,690,000	704,705	0.1910	4.675	4.675	4.725	4.675	4.925	147,600	4.7744	-0.53%
2014-10-03	0	0.188	0.182	0.188	0.170	0.197	18,570,000	3,518,280	0.1895	4.700	4.550	4.700	4.250	4.925	742,800	4.7365	1.08%
2014-09-30	0	0.186	0.178	0.186	0.167	0.187	20,360,000	3,505,067	0.1722	4.650	4.450	4.650	4.175	4.675	814,400	4.3039	5.68%
2014-09-29	0	0.176	0.175	0.180	0.175	0.186	2,797,500	502,295	0.1796	4.400	4.375	4.500	4.375	4.650	111,900	4.4888	-4.35%
2014-09-26	0	0.184	0.184	0.188	0.184	0.190	1,265,000	235,330	0.1860	4.600	4.600	4.700	4.600	4.750	50,600	4.6508	-2.13%
2014-09-25	0	0.188	0.187	0.188	0.187	0.191	2,792,500	527,760	0.1890	4.700	4.675	4.700	4.675	4.775	111,700	4.7248	-1.05%
2014-09-24	0	0.190	0.189	0.190	0.189	0.197	8,320,000	1,601,390	0.1925	4.750	4.725	4.750	4.725	4.925	332,800	4.8119	-3.55%
2014-09-23	0	0.197	0.195	0.197	0.197	0.200	5,527,500	1,089,310	0.1971	4.925	4.875	4.925	4.925	5.000	221,100	4.9268	-1.01%
2014-09-22	0	0.199	0.198	0.199	0.197	0.203	17,952,500	3,561,995	0.1984	4.975	4.950	4.975	4.925	5.075	718,100	4.9603	0.51%
2014-09-19	0	0.198	0.196	0.197	0.195	0.210	11,892,500	2,380,615	0.2002	4.950	4.900	4.925	4.875	5.250	475,700	5.0044	-3.41%
2014-09-18	0	0.205	0.205	0.209	0.205	0.229	18,875,000	3,958,135	0.2097	5.125	5.125	5.225	5.125	5.725	755,000	5.2426	-8.48%
2014-09-17	0	0.224	0.220	0.224	0.210	0.234	34,814,517	7,946,780	0.2283	5.600	5.500	5.600	5.250	5.850	1,392,581	5.7065	-0.44%
2014-09-16	0	0.225	0.223	0.225	0.205	0.225	27,225,000	5,718,710	0.2101	5.625	5.575	5.625	5.125	5.625	1,089,000	5.2513	-0.44%
2014-09-15	0	0.226	0.220	0.226	0.220	0.246	9,170,000	2,112,460	0.2304	5.650	5.500	5.650	5.500	6.150	366,800	5.7592	-3.83%
2014-09-12	0	0.235	0.233	0.235	0.224	0.249	9,610,000	2,251,600	0.2343	5.875	5.825	5.875	5.600	6.225	384,400	5.8574	-1.67%
2014-09-11	0	0.239	0.231	0.239	0.220	0.247	48,155,000	11,240,740	0.2334	5.975	5.775	5.975	5.500	6.175	1,926,200	5.8357	0.00%
2014-09-10	0	0.239	0.239	0.246	0.239	0.265	36,615,000	9,234,040	0.2522	5.975	5.975	6.150	5.975	6.625	1,464,600	6.3048	-2.45%
2014-09-08	0	0.245	0.236	0.245	0.238	0.246	2,700,000	650,730	0.2410	6.125	5.900	6.125	5.950	6.150	108,000	6.0253	4.26%
2014-09-05	0	0.235	0.235	0.246	0.226	0.249	927,500	221,930	0.2393	5.875	5.875	6.150	5.650	6.225	37,100	5.9819	-1.26%
2014-09-04	0	0.238	0.235	0.250	0.238	0.249	1,870,000	452,630	0.2420	5.950	5.875	6.250	5.950	6.225	74,800	6.0512	-4.03%
2014-09-03	0	0.248	0.243	0.248	0.243	0.320	49,322,638	13,611,403	0.2760	6.200	6.075	6.200	6.075	8.000	1,972,906	6.8992	-2.75%
2014-09-02	0	0.255	0.248	0.255	0.248	0.285	10,287,500	2,650,110	0.2576	6.375	6.200	6.375	6.200	7.125	411,500	6.4401	-7.27%
2014-09-01	0	0.275	0.270	0.275	0.265	0.340	34,540,000	10,834,762	0.3137	6.875	6.750	6.875	6.625	8.500	1,381,600	7.8422	-8.33%
2014-08-29	0	0.300	0.300	0.305	0.265	0.355	56,599,209	16,040,127	0.2834	7.500	7.500	7.625	6.625	8.875	2,263,968	7.0850	9.09%
2014-08-28	0	0.275	0.240	0.270	0.255	0.275	225,000	58,350	0.2593	6.875	6.000	6.750	6.375	6.875	9,000	6.4833	0.00%
2014-08-27	0	0.275	0.275	0.280	0.249	0.280	11,455,000	2,870,887	0.2506	6.875	6.875	7.000	6.225	7.000	458,200	6.2656	7.84%
2014-08-26	0	0.255	0.250	0.255	0.241	0.265	410,000	105,170	0.2565	6.375	6.250	6.375	6.025	6.625	16,400	6.4128	-7.27%
2014-08-25	0	0.275	0.275	0.280	0.265	0.275	215,000	57,337	0.2667	6.875	6.875	7.000	6.625	6.875	8,600	6.6671	-3.51%
2014-08-22	0	0.285	0.285	0.290	0.285	0.295	1,110,000	318,312	0.2868	7.125	7.125	7.250	7.125	7.375	44,400	7.1692	0.00%
2014-08-21	0	0.285	0.270	0.300	0.255	0.285	1,091,759	287,648	0.2635	7.125	6.750	7.500	6.375	7.125	43,670	6.5868	3.26%
2014-08-20	0	0.069	0.067	0.070	0.067	0.070	8,310,000	575,070	0.0692	6.900	6.700	7.000	6.700	7.000	83,100	6.9202	-2.82%
2014-08-19	0	0.071	0.071	0.072	0.070	0.073	5,140,000	365,680	0.0711	7.100	7.100	7.200	7.000	7.300	51,400	7.1144	0.00%
2014-08-18	0	0.071	0.071	0.074	0.071	0.076	4,180,000	302,990	0.0725	7.100	7.100	7.400	7.100	7.600	41,800	7.2486	-6.58%
2014-08-15	0	0.076	0.075	0.077	0.070	0.077	19,100,000	1,410,520	0.0738	7.600	7.500	7.700	7.000	7.700	191,000	7.3849	5.56%
2014-08-14	0	0.072	0.070	0.072	0.069	0.072	7,390,000	513,130	0.0694	7.200	7.000	7.200	6.900	7.200	73,900	6.9436	0.00%
2014-08-13	0	0.072	0.069	0.073	0.069	0.075	8,900,000	624,800	0.0702	7.200	6.900	7.300	6.900	7.500	89,000	7.0202	-2.70%
2014-08-12	0	0.074	0.073	0.074	0.073	0.075	820,000	60,510	0.0738	7.400	7.300	7.400	7.300	7.500	8,200	7.3793	-1.33%
2014-08-11	0	0.075	0.073	0.075	0.073	0.076	13,320,000	998,280	0.0749	7.500	7.300	7.500	7.300	7.600	133,200	7.4946	1.35%
2014-08-08	0	0.074	0.073	0.075	0.071	0.076	18,140,000	1,346,800	0.0742	7.400	7.300	7.500	7.100	7.600	181,400	7.4245	0.00%
2014-08-07	0	0.074	0.073	0.074	0.070	0.078	14,460,000	1,067,540	0.0738	7.400	7.300	7.400	7.000	7.800	144,600	7.3827	5.71%
2014-08-06	0	0.070	0.070	0.072	0.069	0.075	4,190,000	292,950	0.0699	7.000	7.000	7.200	6.900	7.500	41,900	6.9916	-2.78%
2014-08-05	0	0.072	0.072	0.074	0.070	0.078	7,000,000	511,250	0.0730	7.200	7.200	7.400	7.000	7.800	70,000	7.3036	0.00%
2014-08-04	0	0.072	0.070	0.073	0.068	0.074	12,710,000	921,580	0.0725	7.200	7.000	7.300	6.800	7.400	127,100	7.2508	5.88%
2014-08-01	0	0.068	0.067	0.068	0.067	0.071	14,260,000	976,200	0.0685	6.800	6.700	6.800	6.700	7.100	142,600	6.8457	-5.56%
2014-07-31	0	0.072	0.071	0.072	0.068	0.080	19,550,000	1,454,390	0.0744	7.200	7.100	7.200	6.800	8.000	195,500	7.4393	-1.37%
2014-07-30	0	0.073	0.073	0.074	0.060	0.077	100,278,490	7,142,269	0.0712	7.300	7.300	7.400	6.000	7.700	1,002,785	7.1224	25.86%
2014-07-29	0	0.058	0.057	0.058	0.053	0.061	44,330,582	2,615,350	0.0590	5.800	5.700	5.800	5.300	6.100	443,306	5.8997	9.43%
2014-07-28	0	0.053	0.053	0.055	0.053	0.053	3,100,000	164,300	0.0530	5.300	5.300	5.500	5.300	5.300	31,000	5.3000	-3.64%
2014-07-25	0	0.055	0.054	0.055	0.052	0.055	8,420,000	456,460	0.0542	5.500	5.400	5.500	5.200	5.500	84,200	5.4211	1.85%
2014-07-24	0	0.054	0.052	0.054	0.052	0.054	8,820,000	466,630	0.0529	5.400	5.200	5.400	5.200	5.400	88,200	5.2906	0.00%
2014-07-23	0	0.054	0.054	0.055	0.051	0.055	18,190,000	967,280	0.0532	5.400	5.400	5.500	5.100	5.500	181,900	5.3176	-1.82%
2014-07-22	0	0.055	0.054	0.055	0.053	0.056	8,325,000	452,595	0.0544	5.500	5.400	5.500	5.300	5.600	83,250	5.4366	0.00%
2014-07-21	0	0.055	0.055	0.056	0.055	0.059	8,870,000	503,000	0.0567	5.500	5.500	5.600	5.500	5.900	88,700	5.6708	-5.17%
2014-07-18	0	0.058	0.058	0.059	0.051	0.060	51,050,000	2,862,790	0.0561	5.800	5.800	5.900	5.100	6.000	510,500	5.6078	-6.45%
2014-07-17	0	0.062	0.060	0.062	0.060	0.062	3,990,000	243,190	0.0609	6.200	6.000	6.200	6.000	6.200	39,900	6.0950	0.00%
2014-07-16	0	0.062	0.061	0.062	0.059	0.064	4,980,000	304,730	0.0612	6.200	6.100	6.200	5.900	6.400	49,800	6.1191	-1.59%
2014-07-15	0	0.063	0.062	0.063	0.062	0.064	7,360,000	466,000	0.0633	6.300	6.200	6.300	6.200	6.400	73,600	6.3315	1.61%
2014-07-14	0	0.062	0.062	0.063	0.060	0.065	7,850,000	493,220	0.0628	6.200	6.200	6.300	6.000	6.500	78,500	6.2831	0.00%
2014-07-11	0	0.062	0.061	0.063	0.061	0.065	6,860,000	428,890	0.0625	6.200	6.100	6.300	6.100	6.500	68,600	6.2520	-1.59%
2014-07-10	0	0.063	0.062	0.065	0.056	0.066	46,740,000	2,916,590	0.0624	6.300	6.200	6.500	5.600	6.600	467,400	6.2400	8.62%
2014-07-09	0	0.058	0.057	0.058	0.057	0.062	37,050,000	2,183,600	0.0589	5.800	5.700	5.800	5.700	6.200	370,500	5.8937	-7.94%
2014-07-08	0	0.063	0.062	0.063	0.062	0.067	23,750,000	1,523,330	0.0641	6.300	6.200	6.300	6.200	6.700	237,500	6.4140	-5.97%
2014-07-07	0	0.067	0.066	0.067	0.066	0.073	25,120,000	1,703,590	0.0678	6.700	6.600	6.700	6.600	7.300	251,200	6.7818	-6.94%
2014-07-04	0	0.072	0.070	0.071	0.070	0.076	22,310,000	1,599,300	0.0717	7.200	7.000	7.100	7.000	7.600	223,100	7.1685	-2.70%
2014-07-03	0	0.074	0.073	0.074	0.071	0.081	38,060,000	2,828,220	0.0743	7.400	7.300	7.400	7.100	8.100	380,600	7.4310	-3.90%
2014-07-02	0	0.077	0.076	0.077	0.076	0.093	56,040,000	4,448,160	0.0794	7.700	7.600	7.700	7.600	9.300	560,400	7.9375	-10.47%
2014-06-30	0	0.086	0.085	0.086	0.078	0.100	66,460,000	6,011,420	0.0905	8.600	8.500	8.600	7.800	10.00	664,600	9.0452	7.50%
2014-06-27	0	0.080	0.079	0.080	0.080	0.083	5,330,000	434,440	0.0815	8.000	7.900	8.000	8.000	8.300	53,300	8.1508	0.00%
2014-06-26	0	0.080	0.079	0.083	0.078	0.084	5,360,000	435,690	0.0813	8.000	7.900	8.300	7.800	8.400	53,600	8.1285	0.00%
2014-06-25	0	0.080	0.079	0.080	0.078	0.081	6,910,000	544,730	0.0788	8.000	7.900	8.000	7.800	8.100	69,100	7.8832	-2.44%
2014-06-24	0	0.082	0.080	0.082	0.079	0.084	11,180,000	909,800	0.0814	8.200	8.000	8.200	7.900	8.400	111,800	8.1377	-1.20%
2014-06-23	0	0.083	0.081	0.083	0.081	0.093	17,153,984	1,456,780	0.0849	8.300	8.100	8.300	8.100	9.300	171,540	8.4924	-5.68%
2014-06-20	0	0.088	0.088	0.091	0.087	0.103	74,790,000	6,949,270	0.0929	8.800	8.800	9.100	8.700	10.30	747,900	9.2917	-1.12%
2014-06-19	0	0.089	0.086	0.089	0.083	0.093	20,540,000	1,832,460	0.0892	8.900	8.600	8.900	8.300	9.300	205,400	8.9214	1.14%
2014-06-18	0	0.088	0.086	0.088	0.081	0.090	62,250,000	5,143,880	0.0826	8.800	8.600	8.800	8.100	9.000	622,500	8.2633	10.00%
2014-06-17	0	0.080	0.079	0.080	0.080	0.085	6,110,000	496,020	0.0812	8.000	7.900	8.000	8.000	8.500	61,100	8.1182	-8.05%
2014-06-16	0	0.087	0.085	0.087	0.085	0.089	1,870,000	163,150	0.0872	8.700	8.500	8.700	8.500	8.900	18,700	8.7246	-3.33%
2014-06-13	0	0.090	0.089	0.090	0.088	0.090	700,000	62,800	0.0897	9.000	8.900	9.000	8.800	9.000	7,000	8.9714	0.00%
2014-06-12	0	0.090	0.088	0.090	0.088	0.090	2,590,000	232,320	0.0897	9.000	8.800	9.000	8.800	9.000	25,900	8.9699	0.00%
2014-06-11	0	0.090	0.087	0.090	0.085	0.092	2,990,000	264,330	0.0884	9.000	8.700	9.000	8.500	9.200	29,900	8.8405	3.45%
2014-06-10	0	0.087	0.086	0.087	0.084	0.088	3,400,000	291,660	0.0858	8.700	8.600	8.700	8.400	8.800	34,000	8.5782	1.16%
2014-06-09	0	0.086	0.085	0.086	0.082	0.088	5,740,000	485,010	0.0845	8.600	8.500	8.600	8.200	8.800	57,400	8.4497	2.38%
2014-06-06	0	0.084	0.082	0.083	0.082	0.093	11,150,000	974,290	0.0874	8.400	8.200	8.300	8.200	9.300	111,500	8.7380	-4.55%
2014-06-05	0	0.088	0.087	0.088	0.079	0.093	70,600,000	5,927,760	0.0840	8.800	8.700	8.800	7.900	9.300	706,000	8.3963	12.82%
2014-06-04	0	0.078	0.077	0.079	0.077	0.079	1,050,000	82,530	0.0786	7.800	7.700	7.900	7.700	7.900	10,500	7.8600	-2.50%
2014-06-03	0	0.080	0.080	0.081	0.075	0.080	4,130,000	320,540	0.0776	8.000	8.000	8.100	7.500	8.000	41,300	7.7613	1.27%
2014-05-30	0	0.079	0.078	0.080	-	-	0	0	-	7.900	7.800	8.000	-	-	0	-	0.00%
2014-05-29	0	0.079	0.078	0.079	0.076	0.080	5,200,000	404,360	0.0778	7.900	7.800	7.900	7.600	8.000	52,000	7.7762	2.60%
2014-05-28	0	0.077	0.075	0.078	0.074	0.080	4,380,000	341,890	0.0781	7.700	7.500	7.800	7.400	8.000	43,800	7.8057	1.32%
2014-05-27	0	0.076	0.075	0.076	0.075	0.078	3,047,500	230,652	0.0757	7.600	7.500	7.600	7.500	7.800	30,475	7.5686	-2.56%
2014-05-26	0	0.078	0.077	0.078	0.077	0.079	3,030,000	236,840	0.0782	7.800	7.700	7.800	7.700	7.900	30,300	7.8165	-2.50%
2014-05-23	0	0.080	0.078	0.080	0.078	0.080	1,260,000	98,550	0.0782	8.000	7.800	8.000	7.800	8.000	12,600	7.8214	1.27%
2014-05-22	0	0.079	0.080	0.081	0.078	0.084	4,080,000	330,710	0.0811	7.900	8.000	8.100	7.800	8.400	40,800	8.1056	-2.47%
2014-05-21	0	0.081	0.079	0.081	0.081	0.083	1,620,000	132,170	0.0816	8.100	7.900	8.100	8.100	8.300	16,200	8.1586	0.00%
2014-05-20	0	0.081	0.079	0.081	0.079	0.082	2,110,000	168,730	0.0800	8.100	7.900	8.100	7.900	8.200	21,100	7.9967	0.00%
2014-05-19	0	0.081	0.080	0.081	0.080	0.085	2,680,000	217,170	0.0810	8.100	8.000	8.100	8.000	8.500	26,800	8.1034	-1.22%
2014-05-16	0	0.082	0.081	0.082	0.077	0.088	71,210,000	5,844,270	0.0821	8.200	8.100	8.200	7.700	8.800	712,100	8.2071	6.49%
2014-05-15	0	0.077	0.076	0.077	0.077	0.080	12,650,000	996,760	0.0788	7.700	7.600	7.700	7.700	8.000	126,500	7.8795	-1.28%
2014-05-14	0	0.078	0.078	0.079	0.077	0.080	3,220,000	252,540	0.0784	7.800	7.800	7.900	7.700	8.000	32,200	7.8429	1.30%
2014-05-13	0	0.077	0.077	0.078	0.076	0.079	5,850,000	456,640	0.0781	7.700	7.700	7.800	7.600	7.900	58,500	7.8058	0.00%
2014-05-12	0	0.077	0.077	0.078	0.076	0.080	5,340,000	414,820	0.0777	7.700	7.700	7.800	7.600	8.000	53,400	7.7682	-1.28%
2014-05-09	0	0.078	0.077	0.078	0.075	0.079	15,480,000	1,181,180	0.0763	7.800	7.700	7.800	7.500	7.900	154,800	7.6304	2.63%
2014-05-08	0	0.076	0.076	0.078	0.074	0.080	33,180,000	2,550,460	0.0769	7.600	7.600	7.800	7.400	8.000	331,800	7.6867	1.33%
2014-05-07	0	0.075	0.075	0.076	0.075	0.092	47,060,000	3,883,140	0.0825	7.500	7.500	7.600	7.500	9.200	470,600	8.2515	-12.79%
2014-05-05	0	0.086	0.085	0.087	0.080	0.090	40,260,000	3,351,920	0.0833	8.600	8.500	8.700	8.000	9.000	402,600	8.3257	2.38%
2014-05-02	0	0.084	0.080	0.083	0.072	0.090	35,840,000	2,791,830	0.0779	8.400	8.000	8.300	7.200	9.000	358,400	7.7897	2.44%
2014-04-30	0	0.082	0.082	0.083	0.082	0.085	11,270,000	937,620	0.0832	8.200	8.200	8.300	8.200	8.500	112,700	8.3196	-1.20%
2014-04-29	0	0.083	0.082	0.083	0.082	0.091	11,440,000	961,750	0.0841	8.300	8.200	8.300	8.200	9.100	114,400	8.4069	-1.19%
2014-04-28	0	0.084	0.084	0.086	0.083	0.089	8,280,000	702,420	0.0848	8.400	8.400	8.600	8.300	8.900	82,800	8.4833	-5.62%
2014-04-25	0	0.089	0.088	0.089	0.088	0.090	2,130,000	188,680	0.0886	8.900	8.800	8.900	8.800	9.000	21,300	8.8582	-1.11%
2014-04-24	0	0.090	0.089	0.090	0.089	0.100	9,610,000	888,190	0.0924	9.000	8.900	9.000	8.900	10.00	96,100	9.2424	0.00%
2014-04-23	0	0.090	0.089	0.090	0.087	0.090	5,600,000	493,340	0.0881	9.000	8.900	9.000	8.700	9.000	56,000	8.8096	0.00%
2014-04-22	0	0.090	0.090	0.092	0.085	0.096	17,760,000	1,609,500	0.0906	9.000	9.000	9.200	8.500	9.600	177,600	9.0625	-4.26%
2014-04-17	0	0.094	0.092	0.094	0.089	0.099	25,600,000	2,358,070	0.0921	9.400	9.200	9.400	8.900	9.900	256,000	9.2112	2.17%
2014-04-16	0	0.092	0.090	0.092	0.090	0.098	13,470,000	1,278,610	0.0949	9.200	9.000	9.200	9.000	9.800	134,700	9.4923	-3.16%
2014-04-15	0	0.095	0.093	0.095	0.092	0.100	20,920,000	2,037,110	0.0974	9.500	9.300	9.500	9.200	10.00	209,200	9.7376	-3.06%
2014-04-14	0	0.098	0.098	0.100	0.091	0.101	32,880,000	3,265,660	0.0993	9.800	9.800	10.00	9.100	10.10	328,800	9.9321	-2.00%
2014-04-11	0	0.100	0.100	0.101	0.100	0.107	132,290,000	13,510,710	0.1021	10.00	10.00	10.10	10.00	10.70	1,322,900	10.213	-1.96%
2014-04-10	0	0.102	0.103	0.104	0.100	0.115	125,080,000	13,529,790	0.1082	10.20	10.30	10.40	10.00	11.50	1,250,800	10.817	-3.77%
2014-04-09	0	0.106	0.106	0.107	0.106	0.114	29,870,000	3,297,410	0.1104	10.60	10.60	10.70	10.60	11.40	298,700	11.039	-0.93%
2014-04-08	0	0.107	0.106	0.108	0.099	0.115	44,290,000	4,885,980	0.1103	10.70	10.60	10.80	9.900	11.50	442,900	11.032	1.90%
2014-04-07	0	0.105	0.102	0.104	0.102	0.119	29,680,000	3,254,260	0.1096	10.50	10.20	10.40	10.20	11.90	296,800	10.964	-7.89%
2014-04-04	0	0.114	0.113	0.114	0.112	0.138	55,280,000	6,711,470	0.1214	11.40	11.30	11.40	11.20	13.80	552,800	12.141	-9.52%
2014-04-03	0	0.126	0.124	0.125	0.122	0.137	31,400,000	4,078,580	0.1299	12.60	12.40	12.50	12.20	13.70	314,000	12.989	5.00%
2014-04-02	0	0.120	0.120	0.121	0.110	0.125	54,870,000	6,575,800	0.1198	12.00	12.00	12.10	11.00	12.50	548,700	11.984	-6.25%
2014-04-01	0	0.128	0.126	0.128	0.123	0.140	78,900,000	10,697,200	0.1356	12.80	12.60	12.80	12.30	14.00	789,000	13.558	-5.88%
2014-03-31	0	0.136	0.136	0.137	0.136	0.149	27,460,000	3,941,650	0.1435	13.60	13.60	13.70	13.60	14.90	274,600	14.354	-5.56%
2014-03-28	0	0.144	0.144	0.146	0.141	0.148	3,780,000	546,460	0.1446	14.40	14.40	14.60	14.10	14.80	37,800	14.457	-2.70%
2014-03-27	0	0.148	0.145	0.149	0.138	0.150	9,700,000	1,401,100	0.1444	14.80	14.50	14.90	13.80	15.00	97,000	14.444	-0.67%
2014-03-26	0	0.149	0.147	0.149	0.147	0.155	16,232,271	2,444,287	0.1506	14.90	14.70	14.90	14.70	15.50	162,323	15.058	5.67%
2014-03-25	0	0.141	0.140	0.141	0.140	0.150	7,160,000	1,018,220	0.1422	14.10	14.00	14.10	14.00	15.00	71,600	14.221	-5.37%
2014-03-24	0	0.149	0.148	0.149	0.149	0.162	37,480,000	5,765,240	0.1538	14.90	14.80	14.90	14.90	16.20	374,800	15.382	6.43%
2014-03-21	0	0.140	0.139	0.142	0.133	0.141	68,560,000	9,370,390	0.1367	14.00	13.90	14.20	13.30	14.10	685,600	13.667	1.45%
2014-03-20	0	0.138	0.136	0.140	0.125	0.143	4,120,000	548,820	0.1332	13.80	13.60	14.00	12.50	14.30	41,200	13.321	4.55%
2014-03-19	0	0.132	0.132	0.134	0.128	0.139	3,090,000	406,620	0.1316	13.20	13.20	13.40	12.80	13.90	30,900	13.159	-5.71%
2014-03-18	0	0.140	0.139	0.140	0.133	0.147	4,180,000	582,900	0.1394	14.00	13.90	14.00	13.30	14.70	41,800	13.945	-4.76%
2014-03-17	0	0.147	0.145	0.149	0.147	0.150	10,200,000	1,518,340	0.1489	14.70	14.50	14.90	14.70	15.00	102,000	14.886	-2.65%
2014-03-14	0	0.151	0.148	0.151	0.147	0.157	11,580,000	1,746,290	0.1508	15.10	14.80	15.10	14.70	15.70	115,800	15.080	0.00%
2014-03-13	0	0.151	0.150	0.151	0.148	0.163	33,850,000	5,252,300	0.1552	15.10	15.00	15.10	14.80	16.30	338,500	15.516	1.34%
2014-03-12	0	0.149	0.149	0.150	0.147	0.169	28,880,000	4,457,370	0.1543	14.90	14.90	15.00	14.70	16.90	288,800	15.434	-11.83%
2014-03-11	0	0.169	0.168	0.169	0.123	0.170	68,220,000	9,764,340	0.1431	16.90	16.80	16.90	12.30	17.00	682,200	14.313	31.01%
2014-03-10	0	0.129	0.126	0.129	0.126	0.129	6,280,000	803,500	0.1279	12.90	12.60	12.90	12.60	12.90	62,800	12.795	-1.53%
2014-03-07	0	0.131	0.129	0.131	0.126	0.134	3,740,000	488,690	0.1307	13.10	12.90	13.10	12.60	13.40	37,400	13.067	-0.76%
2014-03-06	0	0.132	0.132	0.133	0.130	0.139	1,550,000	207,950	0.1342	13.20	13.20	13.30	13.00	13.90	15,500	13.416	-2.22%
2014-03-05	0	0.135	0.135	0.137	0.134	0.138	4,500,000	606,810	0.1348	13.50	13.50	13.70	13.40	13.80	45,000	13.485	1.50%
2014-03-04	0	0.133	0.133	0.136	0.131	0.139	2,670,000	356,330	0.1335	13.30	13.30	13.60	13.10	13.90	26,700	13.346	-3.62%
2014-03-03	0	0.138	0.138	0.139	0.127	0.139	10,130,000	1,357,830	0.1340	13.80	13.80	13.90	12.70	13.90	101,300	13.404	7.81%
2014-02-28	0	0.128	0.123	0.128	0.128	0.129	570,000	73,060	0.1282	12.80	12.30	12.80	12.80	12.90	5,700	12.818	-3.03%
2014-02-27	0	0.132	0.131	0.132	0.128	0.132	2,990,000	387,640	0.1296	13.20	13.10	13.20	12.80	13.20	29,900	12.965	3.12%
2014-02-26	0	0.128	0.124	0.128	0.119	0.128	4,870,000	610,040	0.1253	12.80	12.40	12.80	11.90	12.80	48,700	12.526	7.56%
2014-02-25	0	0.119	0.118	0.120	0.119	0.129	7,510,000	918,230	0.1223	11.90	11.80	12.00	11.90	12.90	75,100	12.227	-7.75%
2014-02-24	0	0.129	0.128	0.130	0.128	0.131	2,920,000	378,230	0.1295	12.90	12.80	13.00	12.80	13.10	29,200	12.953	-0.77%
2014-02-21	0	0.130	0.129	0.130	0.128	0.130	2,100,000	271,670	0.1294	13.00	12.90	13.00	12.80	13.00	21,000	12.937	0.00%
2014-02-20	0	0.130	0.130	0.131	0.128	0.131	4,580,000	591,120	0.1291	13.00	13.00	13.10	12.80	13.10	45,800	12.907	0.00%
2014-02-19	0	0.130	0.130	0.131	0.129	0.135	4,350,000	569,410	0.1309	13.00	13.00	13.10	12.90	13.50	43,500	13.090	-1.52%
2014-02-18	0	0.132	0.131	0.134	0.130	0.138	5,040,000	669,490	0.1328	13.20	13.10	13.40	13.00	13.80	50,400	13.284	-4.35%
2014-02-17	0	0.138	0.137	0.138	0.137	0.142	11,360,000	1,583,330	0.1394	13.80	13.70	13.80	13.70	14.20	113,600	13.938	-2.82%
2014-02-14	0	0.142	0.140	0.143	0.137	0.148	13,840,000	1,980,150	0.1431	14.20	14.00	14.30	13.70	14.80	138,400	14.307	1.43%
2014-02-13	0	0.140	0.140	0.141	0.138	0.143	11,540,000	1,628,630	0.1411	14.00	14.00	14.10	13.80	14.30	115,400	14.113	0.72%
2014-02-12	0	0.139	0.139	0.141	0.139	0.148	7,430,000	1,053,890	0.1418	13.90	13.90	14.10	13.90	14.80	74,300	14.184	-3.47%
2014-02-11	0	0.144	0.145	0.146	0.129	0.152	11,220,000	1,602,010	0.1428	14.40	14.50	14.60	12.90	15.20	112,200	14.278	11.63%
2014-02-10	0	0.129	0.129	0.130	0.128	0.131	3,760,000	486,730	0.1294	12.90	12.90	13.00	12.80	13.10	37,600	12.945	-2.27%
2014-02-07	0	0.132	0.131	0.132	0.125	0.136	8,480,000	1,104,990	0.1303	13.20	13.10	13.20	12.50	13.60	84,800	13.031	-1.49%
2014-02-06	0	0.134	0.134	0.135	0.132	0.139	4,240,000	571,590	0.1348	13.40	13.40	13.50	13.20	13.90	42,400	13.481	-2.19%
2014-02-05	0	0.137	0.139	0.140	0.136	0.150	12,740,000	1,778,760	0.1396	13.70	13.90	14.00	13.60	15.00	127,400	13.962	-6.16%
2014-02-04	0	0.146	0.145	0.147	0.140	0.150	5,580,000	815,860	0.1462	14.60	14.50	14.70	14.00	15.00	55,800	14.621	-5.19%
2014-01-30	0	0.154	0.154	0.155	0.138	0.158	9,280,000	1,368,930	0.1475	15.40	15.40	15.50	13.80	15.80	92,800	14.751	7.69%
2014-01-29	0	0.143	0.141	0.143	0.140	0.150	6,980,000	1,008,280	0.1445	14.30	14.10	14.30	14.00	15.00	69,800	14.445	-2.05%
2014-01-28	0	0.146	0.146	0.147	0.136	0.155	23,690,000	3,506,540	0.1480	14.60	14.60	14.70	13.60	15.50	236,900	14.802	8.15%
2014-01-27	0	0.135	0.135	0.136	0.125	0.154	23,060,000	3,199,200	0.1387	13.50	13.50	13.60	12.50	15.40	230,600	13.873	-12.34%
2014-01-24	0	0.154	0.154	0.155	0.145	0.196	126,170,000	21,135,890	0.1675	15.40	15.40	15.50	14.50	19.60	1,261,700	16.752	-18.09%
2014-01-23	0	0.188	0.184	0.185	0.184	0.218	210,360,000	42,260,040	0.2009	18.80	18.40	18.50	18.40	21.80	2,103,600	20.089	-1.57%
2014-01-22	0	0.191	0.191	0.192	0.183	0.220	237,936,634	47,264,637	0.1986	19.10	19.10	19.20	18.30	22.00	2,379,366	19.864	-9.05%
2014-01-21	0	0.210	0.210	0.211	0.187	0.226	206,940,000	43,680,050	0.2111	21.00	21.00	21.10	18.70	22.60	2,069,400	21.108	-1.87%
2014-01-20	0	0.214	0.212	0.214	0.197	0.224	619,077,500	121,301,972	0.1959	21.40	21.20	21.40	19.70	22.40	6,190,775	19.594	14.44%
2014-01-17	0	0.187	0.186	0.187	0.181	0.205	150,982,500	28,355,320	0.1878	18.70	18.60	18.70	18.10	20.50	1,509,825	18.781	3.89%
2014-01-16	0	0.180	0.180	0.182	0.167	0.208	220,270,000	42,742,980	0.1940	18.00	18.00	18.20	16.70	20.80	2,202,700	19.405	8.43%
2014-01-15	0	0.166	0.162	0.166	0.163	0.175	45,810,000	7,758,030	0.1694	16.60	16.20	16.60	16.30	17.50	458,100	16.935	1.84%
2014-01-14	0	0.163	0.163	0.164	0.159	0.178	82,500,000	13,663,960	0.1656	16.30	16.30	16.40	15.90	17.80	825,000	16.562	-4.12%
2014-01-13	0	0.170	0.169	0.170	0.137	0.185	212,700,000	35,936,400	0.1690	17.00	16.90	17.00	13.70	18.50	2,127,000	16.895	29.77%
2014-01-10	0	0.131	0.131	0.136	0.120	0.148	60,270,000	8,149,310	0.1352	13.10	13.10	13.60	12.00	14.80	602,700	13.521	12.93%
2014-01-09	0	0.116	0.116	0.119	0.099	0.140	56,455,000	6,985,590	0.1237	11.60	11.60	11.90	9.900	14.00	564,550	12.374	11.54%
2014-01-08	0	0.104	0.103	0.104	0.090	0.112	8,310,000	854,050	0.1028	10.40	10.30	10.40	9.000	11.20	83,100	10.277	14.29%
2014-01-07	0	0.091	0.091	0.094	0.090	0.100	1,370,000	124,140	0.0906	9.100	9.100	9.400	9.000	10.00	13,700	9.0613	-9.00%
2014-01-06	0	0.100	0.092	0.105	0.085	0.100	2,530,000	242,580	0.0959	10.00	9.200	10.50	8.500	10.00	25,300	9.5881	12.36%
2014-01-03	0	0.089	0.087	0.089	0.090	0.090	500,000	45,000	0.0900	8.900	8.700	8.900	9.000	9.000	5,000	9.0000	-1.11%
2014-01-02	0	0.090	0.090	0.094	0.090	0.091	1,000,000	90,300	0.0903	9.000	9.000	9.400	9.000	9.100	10,000	9.0300	-8.16%
2013-12-31	0	0.098	0.095	0.098	0.095	0.098	2,750,000	261,700	0.0952	9.800	9.500	9.800	9.500	9.800	27,500	9.5164	8.89%
2013-12-30	0	0.090	0.089	0.093	0.090	0.090	120,000	10,800	0.0900	9.000	8.900	9.300	9.000	9.000	1,200	9.0000	0.00%
2013-12-27	0	0.090	0.090	0.098	0.090	0.090	420,000	37,800	0.0900	9.000	9.000	9.800	9.000	9.000	4,200	9.0000	-5.26%
2013-12-24	0	0.095	0.095	0.097	0.091	0.093	310,000	28,720	0.0926	9.500	9.500	9.700	9.100	9.300	3,100	9.2645	5.56%
2013-12-23	0	0.090	0.088	0.092	-	-	0	0	-	9.000	8.800	9.200	-	-	0	-	0.00%
2013-12-20	0	0.090	0.090	0.094	0.088	0.094	460,000	40,760	0.0886	9.000	9.000	9.400	8.800	9.400	4,600	8.8609	-1.10%
2013-12-19	0	0.091	0.091	0.094	0.090	0.098	2,460,000	231,590	0.0941	9.100	9.100	9.400	9.000	9.800	24,600	9.4142	-9.00%
2013-12-18	0	0.100	0.100	0.103	0.095	0.103	3,010,553	301,949	0.1003	10.00	10.00	10.30	9.500	10.30	30,106	10.030	-2.91%
2013-12-17	0	0.103	0.103	0.104	0.098	0.101	3,690,000	366,640	0.0994	10.30	10.30	10.40	9.800	10.10	36,900	9.9360	-0.96%
2013-12-16	0	0.104	0.102	0.107	0.102	0.116	2,630,000	273,940	0.1042	10.40	10.20	10.70	10.20	11.60	26,300	10.416	-4.59%
2013-12-13	0	0.109	0.106	0.109	0.100	0.113	6,900,000	728,890	0.1056	10.90	10.60	10.90	10.00	11.30	69,000	10.564	-3.54%
2013-12-12	0	0.113	0.112	0.113	0.110	0.118	5,590,000	641,860	0.1148	11.30	11.20	11.30	11.00	11.80	55,900	11.482	-0.88%
2013-12-11	0	0.114	0.113	0.114	0.108	0.119	4,980,000	559,190	0.1123	11.40	11.30	11.40	10.80	11.90	49,800	11.229	0.00%
2013-12-10	0	0.114	0.112	0.114	0.110	0.120	2,100,000	239,480	0.1140	11.40	11.20	11.40	11.00	12.00	21,000	11.404	3.64%
2013-12-09	0	0.110	0.112	0.114	0.110	0.121	4,180,000	466,140	0.1115	11.00	11.20	11.40	11.00	12.10	41,800	11.152	-4.35%
2013-12-06	0	0.115	0.113	0.115	0.112	0.121	7,780,000	895,930	0.1152	11.50	11.30	11.50	11.20	12.10	77,800	11.516	-4.96%
2013-12-05	0	0.121	0.116	0.121	0.108	0.126	38,495,000	4,592,190	0.1193	12.10	11.60	12.10	10.80	12.60	384,950	11.929	15.24%
2013-12-04	0	0.105	0.105	0.108	0.105	0.111	6,840,000	723,250	0.1057	10.50	10.50	10.80	10.50	11.10	68,400	10.574	-2.78%
2013-12-03	0	0.108	0.105	0.109	0.105	0.112	11,690,000	1,248,910	0.1068	10.80	10.50	10.90	10.50	11.20	116,900	10.684	2.86%
2013-12-02	0	0.105	0.103	0.105	0.101	0.110	7,890,000	824,440	0.1045	10.50	10.30	10.50	10.10	11.00	78,900	10.449	5.00%
2013-11-29	0	0.100	0.100	0.102	0.100	0.105	1,350,000	135,130	0.1001	10.00	10.00	10.20	10.00	10.50	13,500	10.010	-1.96%
2013-11-28	0	0.102	0.102	0.105	0.101	0.108	3,900,000	407,920	0.1046	10.20	10.20	10.50	10.10	10.80	39,000	10.459	-5.56%
2013-11-27	0	0.108	0.108	0.110	0.100	0.115	10,554,332	1,178,636	0.1117	10.80	10.80	11.00	10.00	11.50	105,543	11.167	1.89%
2013-11-26	0	0.106	0.106	0.109	0.096	0.113	20,580,000	2,148,750	0.1044	10.60	10.60	10.90	9.600	11.30	205,800	10.441	12.77%
2013-11-25	0	0.094	0.093	0.095	0.094	0.100	2,430,000	232,230	0.0956	9.400	9.300	9.500	9.400	10.00	24,300	9.5568	-2.08%
2013-11-22	0	0.096	0.096	0.098	0.094	0.102	5,090,000	494,020	0.0971	9.600	9.600	9.800	9.400	10.20	50,900	9.7057	-1.03%
2013-11-21	0	0.097	0.097	0.101	0.095	0.106	2,640,000	260,820	0.0988	9.700	9.700	10.10	9.500	10.60	26,400	9.8795	-6.73%
2013-11-20	0	0.104	0.101	0.104	0.095	0.108	7,274,827	735,364	0.1011	10.40	10.10	10.40	9.500	10.80	72,748	10.108	1.96%
2013-11-19	0	0.102	0.099	0.102	0.096	0.114	17,770,000	1,863,700	0.1049	10.20	9.900	10.20	9.600	11.40	177,700	10.488	7.37%
2013-11-18	1	-	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.00%
2013-11-15	0	0.095	0.089	0.095	0.087	0.095	6,500,000	596,640	0.0918	9.500	8.900	9.500	8.700	9.500	65,000	9.1791	2.15%
2013-11-14	0	0.093	0.089	0.093	0.087	0.102	7,260,000	669,110	0.0922	9.300	8.900	9.300	8.700	10.20	72,600	9.2164	-4.12%
2013-11-13	0	0.097	0.096	0.097	0.094	0.104	8,460,000	820,130	0.0969	9.700	9.600	9.700	9.400	10.40	84,600	9.6942	-4.90%
2013-11-12	0	0.102	0.101	0.103	0.101	0.107	3,840,000	400,400	0.1043	10.20	10.10	10.30	10.10	10.70	38,400	10.427	-7.27%
2013-11-11	0	0.110	0.109	0.113	0.107	0.119	14,690,000	1,616,180	0.1100	11.00	10.90	11.30	10.70	11.90	146,900	11.002	-2.65%
2013-11-08	0	0.113	0.111	0.113	0.103	0.115	15,560,000	1,695,120	0.1089	11.30	11.10	11.30	10.30	11.50	155,600	10.894	2.73%
2013-11-07	0	0.110	0.109	0.110	0.108	0.119	18,560,000	2,078,080	0.1120	11.00	10.90	11.00	10.80	11.90	185,600	11.197	-5.98%
2013-11-06	0	0.117	0.117	0.118	0.106	0.132	132,205,409	15,815,536	0.1196	11.70	11.70	11.80	10.60	13.20	1,322,054	11.963	28.57%
2013-11-05	0	0.091	0.088	0.091	0.082	0.093	3,600,000	314,250	0.0873	9.100	8.800	9.100	8.200	9.300	36,000	8.7292	2.25%
2013-11-04	0	0.089	0.089	0.094	0.080	0.098	20,240,000	1,835,540	0.0907	8.900	8.900	9.400	8.000	9.800	202,400	9.0689	9.88%
2013-11-01	0	0.081	0.079	0.083	0.076	0.083	2,520,000	200,370	0.0795	8.100	7.900	8.300	7.600	8.300	25,200	7.9512	1.25%
2013-10-31	0	0.080	0.080	0.081	0.070	0.084	5,750,000	444,430	0.0773	8.000	8.000	8.100	7.000	8.400	57,500	7.7292	8.11%
2013-10-30	0	0.074	0.072	0.076	0.070	0.085	8,050,000	615,530	0.0765	7.400	7.200	7.600	7.000	8.500	80,500	7.6463	-7.50%
2013-10-29	0	0.080	0.078	0.080	0.071	0.087	27,527,791	2,130,315	0.0774	8.000	7.800	8.000	7.100	8.700	275,278	7.7388	25.00%
2013-10-28	0	0.064	0.064	0.065	0.060	0.064	2,220,000	136,950	0.0617	6.400	6.400	6.500	6.000	6.400	22,200	6.1689	-1.54%
2013-10-25	0	0.065	0.063	0.065	0.061	0.067	3,320,000	214,850	0.0647	6.500	6.300	6.500	6.100	6.700	33,200	6.4714	-2.99%
2013-10-24	0	0.067	0.063	0.069	0.061	0.070	4,080,000	261,180	0.0640	6.700	6.300	6.900	6.100	7.000	40,800	6.4015	-5.63%
2013-10-23	0	0.071	0.069	0.072	0.063	0.073	14,750,000	1,009,680	0.0685	7.100	6.900	7.200	6.300	7.300	147,500	6.8453	20.34%
2013-10-22	0	0.059	0.059	0.061	0.057	0.057	500,000	28,500	0.0570	5.900	5.900	6.100	5.700	5.700	5,000	5.7000	1.72%
2013-10-21	0	0.058	0.056	0.063	0.058	0.065	3,470,000	205,070	0.0591	5.800	5.600	6.300	5.800	6.500	34,700	5.9098	-1.69%
2013-10-18	0	0.059	0.059	0.061	0.059	0.061	1,690,000	100,220	0.0593	5.900	5.900	6.100	5.900	6.100	16,900	5.9302	-4.84%
2013-10-17	0	0.062	0.061	0.062	0.061	0.063	1,010,000	61,630	0.0610	6.200	6.100	6.200	6.100	6.300	10,100	6.1020	1.64%
2013-10-16	0	0.061	0.061	0.066	-	-	0	0	-	6.100	6.100	6.600	-	-	0	-	0.00%
2013-10-15	0	0.061	0.061	0.066	0.061	0.061	100,000	6,100	0.0610	6.100	6.100	6.600	6.100	6.100	1,000	6.1000	0.00%
2013-10-11	0	0.061	0.061	0.063	0.060	0.063	870,000	53,690	0.0617	6.100	6.100	6.300	6.000	6.300	8,700	6.1713	-3.17%
2013-10-10	0	0.063	0.061	0.065	0.063	0.063	10,000	630	0.0630	6.300	6.100	6.500	6.300	6.300	100	6.3000	1.61%
2013-10-09	0	0.062	0.062	0.064	0.062	0.066	4,195,058	268,553	0.0640	6.200	6.200	6.400	6.200	6.600	41,951	6.4017	0.00%
2013-10-08	0	0.062	0.062	0.064	0.060	0.064	1,890,000	116,800	0.0618	6.200	6.200	6.400	6.000	6.400	18,900	6.1799	5.08%
2013-10-07	0	0.059	0.059	0.062	0.059	0.062	1,620,000	98,830	0.0610	5.900	5.900	6.200	5.900	6.200	16,200	6.1006	-3.28%
2013-10-04	0	0.061	0.059	0.061	0.057	0.061	1,710,000	97,710	0.0571	6.100	5.900	6.100	5.700	6.100	17,100	5.7140	1.67%
2013-10-03	0	0.060	0.059	0.060	0.059	0.060	380,000	22,440	0.0591	6.000	5.900	6.000	5.900	6.000	3,800	5.9053	1.69%
2013-10-02	0	0.059	0.059	0.060	0.057	0.059	1,100,000	62,740	0.0570	5.900	5.900	6.000	5.700	5.900	11,000	5.7036	1.72%
2013-09-30	0	0.058	0.055	0.060	-	-	0	0	-	5.800	5.500	6.000	-	-	0	-	0.00%
2013-09-27	0	0.058	0.058	0.060	0.055	0.058	520,000	29,140	0.0560	5.800	5.800	6.000	5.500	5.800	5,200	5.6038	1.75%
2013-09-26	0	0.057	0.056	0.060	0.057	0.058	350,000	20,150	0.0576	5.700	5.600	6.000	5.700	5.800	3,500	5.7571	-5.00%
2013-09-25	0	0.060	0.059	0.061	0.057	0.063	4,000,000	236,270	0.0591	6.000	5.900	6.100	5.700	6.300	40,000	5.9068	-4.76%
2013-09-24	0	0.063	0.059	0.063	0.060	0.063	350,000	21,030	0.0601	6.300	5.900	6.300	6.000	6.300	3,500	6.0086	-3.08%
2013-09-23	0	0.065	0.059	0.065	0.066	0.066	200,000	13,200	0.0660	6.500	5.900	6.500	6.600	6.600	2,000	6.6000	0.00%
2013-09-19	0	0.065	0.057	0.067	0.057	0.065	920,000	56,160	0.0610	6.500	5.700	6.700	5.700	6.500	9,200	6.1043	4.84%
2013-09-18	0	0.062	0.058	0.063	0.060	0.062	530,000	31,860	0.0601	6.200	5.800	6.300	6.000	6.200	5,300	6.0113	3.33%
2013-09-17	0	0.060	0.059	0.063	0.060	0.060	150,000	9,000	0.0600	6.000	5.900	6.300	6.000	6.000	1,500	6.0000	0.00%
2013-09-16	0	0.060	0.060	0.063	0.055	0.064	960,000	56,600	0.0590	6.000	6.000	6.300	5.500	6.400	9,600	5.8958	-7.69%
2013-09-13	0	0.065	0.063	0.065	0.063	0.065	1,980,000	126,550	0.0639	6.500	6.300	6.500	6.300	6.500	19,800	6.3914	4.84%
2013-09-12	0	0.062	0.061	0.062	0.061	0.064	1,540,582	96,110	0.0624	6.200	6.100	6.200	6.100	6.400	15,406	6.2386	1.64%
2013-09-11	0	0.061	0.061	0.064	0.060	0.064	450,000	28,120	0.0625	6.100	6.100	6.400	6.000	6.400	4,500	6.2489	-4.69%
2013-09-10	0	0.064	0.061	0.064	0.064	0.064	210,000	13,440	0.0640	6.400	6.100	6.400	6.400	6.400	2,100	6.4000	1.59%
2013-09-09	0	0.063	0.062	0.064	0.062	0.065	3,360,000	212,160	0.0631	6.300	6.200	6.400	6.200	6.500	33,600	6.3143	-4.55%
2013-09-06	0	0.066	0.065	0.066	0.065	0.070	3,830,000	257,860	0.0673	6.600	6.500	6.600	6.500	7.000	38,300	6.7326	0.00%
2013-09-05	0	0.066	0.066	0.068	0.059	0.073	12,010,000	788,850	0.0657	6.600	6.600	6.800	5.900	7.300	120,100	6.5683	11.86%
2013-09-04	0	0.059	0.057	0.059	0.055	0.066	4,610,000	262,200	0.0569	5.900	5.700	5.900	5.500	6.600	46,100	5.6876	-6.35%
2013-09-03	0	0.063	0.060	0.064	0.062	0.065	3,280,000	207,200	0.0632	6.300	6.000	6.400	6.200	6.500	32,800	6.3171	0.00%
2013-09-02	0	0.063	0.059	0.063	0.059	0.069	3,010,000	188,490	0.0626	6.300	5.900	6.300	5.900	6.900	30,100	6.2621	-11.27%
2013-08-30	0	0.071	0.069	0.071	0.066	0.071	2,380,000	161,050	0.0677	7.100	6.900	7.100	6.600	7.100	23,800	6.7668	10.94%
2013-08-29	0	0.064	0.064	0.065	0.064	0.064	580,000	37,120	0.0640	6.400	6.400	6.500	6.400	6.400	5,800	6.4000	0.00%
2013-08-28	0	0.064	0.058	0.064	0.064	0.064	300,000	19,200	0.0640	6.400	5.800	6.400	6.400	6.400	3,000	6.4000	-1.54%
2013-08-27	0	0.065	0.063	0.065	0.058	0.066	1,820,000	110,940	0.0610	6.500	6.300	6.500	5.800	6.600	18,200	6.0956	1.56%
2013-08-26	0	0.064	0.064	0.065	0.055	0.064	5,770,000	347,710	0.0603	6.400	6.400	6.500	5.500	6.400	57,700	6.0262	14.29%
2013-08-23	0	0.056	0.056	0.057	-	-	0	0	-	5.600	5.600	5.700	-	-	0	-	1.82%
2013-08-22	0	0.055	0.054	0.057	0.055	0.058	390,000	22,320	0.0572	5.500	5.400	5.700	5.500	5.800	3,900	5.7231	-5.17%
2013-08-21	0	0.058	0.055	0.058	0.051	0.058	1,310,000	70,780	0.0540	5.800	5.500	5.800	5.100	5.800	13,100	5.4031	3.57%
2013-08-20	0	0.056	0.053	0.056	0.054	0.057	2,180,000	120,270	0.0552	5.600	5.300	5.600	5.400	5.700	21,800	5.5170	9.80%
2013-08-19	0	0.051	0.051	0.054	0.051	0.054	180,000	9,240	0.0513	5.100	5.100	5.400	5.100	5.400	1,800	5.1333	-7.27%
2013-08-16	0	0.055	0.051	0.055	0.055	0.055	60,000	3,300	0.0550	5.500	5.100	5.500	5.500	5.500	600	5.5000	0.00%
2013-08-15	0	0.055	0.052	0.057	-	-	0	0	-	5.500	5.200	5.700	-	-	0	-	0.00%
2013-08-13	0	0.055	0.051	0.055	-	-	0	0	-	5.500	5.100	5.500	-	-	0	-	0.00%
2013-08-12	0	0.055	0.051	0.055	0.055	0.055	270,000	14,850	0.0550	5.500	5.100	5.500	5.500	5.500	2,700	5.5000	0.00%
2013-08-09	0	0.055	0.053	0.055	0.055	0.055	140,000	7,700	0.0550	5.500	5.300	5.500	5.500	5.500	1,400	5.5000	1.85%
2013-08-08	0	0.054	0.052	0.054	0.051	0.055	4,150,000	220,160	0.0531	5.400	5.200	5.400	5.100	5.500	41,500	5.3051	-6.90%
2013-08-07	0	0.058	0.054	0.058	0.054	0.058	1,350,000	74,250	0.0550	5.800	5.400	5.800	5.400	5.800	13,500	5.5000	9.43%
2013-08-06	0	0.053	0.053	0.054	0.052	0.053	470,000	24,720	0.0526	5.300	5.300	5.400	5.200	5.300	4,700	5.2596	3.92%
2013-08-05	0	0.051	0.050	0.052	0.050	0.055	3,840,000	198,060	0.0516	5.100	5.000	5.200	5.000	5.500	38,400	5.1578	-5.56%
2013-08-02	0	0.054	0.053	0.054	0.054	0.054	100,000	5,400	0.0540	5.400	5.300	5.400	5.400	5.400	1,000	5.4000	-3.57%
2013-08-01	0	0.056	0.053	0.058	0.052	0.059	1,400,000	78,570	0.0561	5.600	5.300	5.800	5.200	5.900	14,000	5.6121	-5.08%
2013-07-31	0	0.059	0.056	0.059	0.050	0.064	8,775,000	512,325	0.0584	5.900	5.600	5.900	5.000	6.400	87,750	5.8385	18.00%
2013-07-30	0	0.050	0.049	0.052	0.047	0.050	4,640,000	230,560	0.0497	5.000	4.900	5.200	4.700	5.000	46,400	4.9690	0.00%
2013-07-29	0	0.050	0.047	0.050	0.050	0.050	200,000	10,000	0.0500	5.000	4.700	5.000	5.000	5.000	2,000	5.0000	2.04%
2013-07-26	0	0.049	0.048	0.050	0.047	0.050	1,920,000	91,300	0.0476	4.900	4.800	5.000	4.700	5.000	19,200	4.7552	-2.00%
2013-07-25	0	0.050	0.048	0.050	0.050	0.054	2,390,000	120,680	0.0505	5.000	4.800	5.000	5.000	5.400	23,900	5.0494	-12.28%
2013-07-24	0	0.057	0.054	0.057	-	-	0	0	-	5.700	5.400	5.700	-	-	0	-	0.00%
2013-07-23	0	0.057	0.054	0.057	0.057	0.057	220,000	12,540	0.0570	5.700	5.400	5.700	5.700	5.700	2,200	5.7000	1.79%
2013-07-22	0	0.056	0.054	0.057	0.053	0.057	1,410,000	78,370	0.0556	5.600	5.400	5.700	5.300	5.700	14,100	5.5582	-1.75%
2013-07-19	0	0.057	0.052	0.057	0.053	0.057	480,000	26,360	0.0549	5.700	5.200	5.700	5.300	5.700	4,800	5.4917	1.79%
2013-07-18	0	0.056	0.056	0.057	0.056	0.056	990,000	55,440	0.0560	5.600	5.600	5.700	5.600	5.600	9,900	5.6000	0.00%
2013-07-17	0	0.056	0.055	0.056	0.056	0.058	1,150,000	65,000	0.0565	5.600	5.500	5.600	5.600	5.800	11,500	5.6522	0.00%
2013-07-16	0	0.056	0.054	0.056	-	-	0	0	-	5.600	5.400	5.600	-	-	0	-	-3.45%
2013-07-15	0	0.058	0.053	0.058	0.060	0.060	100,000	6,000	0.0600	5.800	5.300	5.800	6.000	6.000	1,000	6.0000	1.75%
2013-07-12	0	0.057	0.055	0.057	0.054	0.057	1,150,000	64,730	0.0563	5.700	5.500	5.700	5.400	5.700	11,500	5.6287	7.55%
2013-07-11	0	0.053	0.052	0.054	0.050	0.054	2,000,000	105,100	0.0526	5.300	5.200	5.400	5.000	5.400	20,000	5.2550	3.92%
2013-07-10	0	0.051	0.049	0.052	-	-	0	0	-	5.100	4.900	5.200	-	-	0	-	0.00%
2013-07-09	0	0.051	0.049	0.052	-	-	0	0	-	5.100	4.900	5.200	-	-	0	-	0.00%
2013-07-08	0	0.051	0.048	0.051	0.051	0.051	20,000	1,020	0.0510	5.100	4.800	5.100	5.100	5.100	200	5.1000	2.00%
2013-07-05	0	0.050	0.048	0.052	-	-	0	0	-	5.000	4.800	5.200	-	-	0	-	0.00%
2013-07-04	0	0.050	0.048	0.052	-	-	0	0	-	5.000	4.800	5.200	-	-	0	-	0.00%
2013-07-03	0	0.050	0.050	0.051	0.048	0.048	40,000	1,920	0.0480	5.000	5.000	5.100	4.800	4.800	400	4.8000	-1.96%
2013-07-02	0	0.051	0.048	0.051	0.048	0.051	510,000	24,510	0.0481	5.100	4.800	5.100	4.800	5.100	5,100	4.8059	2.00%
2013-06-28	0	0.050	0.049	0.051	0.050	0.050	100,000	5,000	0.0500	5.000	4.900	5.100	5.000	5.000	1,000	5.0000	6.38%
2013-06-27	0	0.047	0.047	0.051	0.047	0.047	490,000	23,030	0.0470	4.700	4.700	5.100	4.700	4.700	4,900	4.7000	-2.08%
2013-06-26	0	0.048	0.047	0.051	-	-	0	0	-	4.800	4.700	5.100	-	-	0	-	0.00%
2013-06-25	0	0.048	0.046	0.051	0.048	0.048	305,291	14,590	0.0478	4.800	4.600	5.100	4.800	4.800	3,053	4.7790	-2.04%
2013-06-24	0	0.049	0.049	0.054	0.049	0.055	580,000	29,820	0.0514	4.900	4.900	5.400	4.900	5.500	5,800	5.1414	-9.26%
2013-06-21	0	0.054	0.052	0.054	0.051	0.058	1,900,000	101,270	0.0533	5.400	5.200	5.400	5.100	5.800	19,000	5.3300	8.00%
2013-06-20	0	0.050	0.048	0.050	0.049	0.050	760,000	37,300	0.0491	5.000	4.800	5.000	4.900	5.000	7,600	4.9079	0.00%
2013-06-19	0	0.050	0.047	0.050	0.047	0.050	760,000	35,790	0.0471	5.000	4.700	5.000	4.700	5.000	7,600	4.7092	4.17%
2013-06-18	0	0.048	0.046	0.049	0.047	0.050	2,890,000	139,280	0.0482	4.800	4.600	4.900	4.700	5.000	28,900	4.8194	-4.00%
2013-06-17	0	0.050	0.050	0.052	0.050	0.050	100,000	5,000	0.0500	5.000	5.000	5.200	5.000	5.000	1,000	5.0000	0.00%
2013-06-14	0	0.050	0.051	0.052	0.047	0.051	1,970,000	96,070	0.0488	5.000	5.100	5.200	4.700	5.100	19,700	4.8766	-1.96%
2013-06-13	0	0.051	0.047	0.055	0.051	0.051	100,000	5,100	0.0510	5.100	4.700	5.500	5.100	5.100	1,000	5.1000	0.00%
2013-06-11	0	0.051	0.049	0.053	-	-	0	0	-	5.100	4.900	5.300	-	-	0	-	0.00%
2013-06-10	0	0.051	0.051	0.054	0.050	0.054	330,000	16,620	0.0504	5.100	5.100	5.400	5.000	5.400	3,300	5.0364	-3.77%
2013-06-07	0	0.053	0.049	0.054	-	-	0	0	-	5.300	4.900	5.400	-	-	0	-	0.00%
2013-06-06	0	0.053	0.053	0.054	0.049	0.055	280,000	13,800	0.0493	5.300	5.300	5.400	4.900	5.500	2,800	4.9286	-3.64%
2013-06-05	0	0.055	0.050	0.055	0.055	0.055	270,000	14,850	0.0550	5.500	5.000	5.500	5.500	5.500	2,700	5.5000	0.00%
2013-06-04	0	0.055	0.048	0.055	0.055	0.055	50,000	2,750	0.0550	5.500	4.800	5.500	5.500	5.500	500	5.5000	3.77%
2013-06-03	0	0.053	0.050	0.055	-	-	0	0	-	5.300	5.000	5.500	-	-	0	-	0.00%
2013-05-31	0	0.053	0.051	0.054	-	-	0	0	-	5.300	5.100	5.400	-	-	0	-	0.00%
2013-05-30	0	0.053	0.051	0.055	-	-	0	0	-	5.300	5.100	5.500	-	-	0	-	0.00%
2013-05-29	0	0.053	0.051	0.053	0.051	0.053	1,120,000	57,380	0.0512	5.300	5.100	5.300	5.100	5.300	11,200	5.1232	-1.85%
2013-05-28	0	0.054	0.050	0.054	-	-	0	0	-	5.400	5.000	5.400	-	-	0	-	0.00%
2013-05-27	0	0.054	0.050	0.054	0.053	0.054	360,000	19,260	0.0535	5.400	5.000	5.400	5.300	5.400	3,600	5.3500	8.00%
2013-05-24	0	0.050	0.050	0.054	0.050	0.050	140,000	7,000	0.0500	5.000	5.000	5.400	5.000	5.000	1,400	5.0000	0.00%
2013-05-23	0	0.050	0.049	0.051	0.050	0.050	830,000	41,500	0.0500	5.000	4.900	5.100	5.000	5.000	8,300	5.0000	0.00%
2013-05-22	0	0.050	0.048	0.051	-	-	0	0	-	5.000	4.800	5.100	-	-	0	-	0.00%
2013-05-21	0	0.050	0.050	0.052	0.050	0.053	1,150,000	57,930	0.0504	5.000	5.000	5.200	5.000	5.300	11,500	5.0374	0.00%
2013-05-20	0	0.050	0.049	0.050	0.048	0.050	180,000	8,800	0.0489	5.000	4.900	5.000	4.800	5.000	1,800	4.8889	-1.96%
2013-05-16	0	0.051	0.050	0.051	0.044	0.054	7,520,000	352,310	0.0468	5.100	5.000	5.100	4.400	5.400	75,200	4.6850	-7.27%
2013-05-15	0	0.055	0.052	0.055	-	-	0	0	-	5.500	5.200	5.500	-	-	0	-	0.00%
2013-05-14	0	0.055	0.051	0.055	-	-	0	0	-	5.500	5.100	5.500	-	-	0	-	0.00%
2013-05-13	0	0.055	0.055	0.058	0.051	0.051	600,000	30,600	0.0510	5.500	5.500	5.800	5.100	5.100	6,000	5.1000	3.77%
2013-05-10	0	0.053	0.050	0.053	0.051	0.053	410,000	21,330	0.0520	5.300	5.000	5.300	5.100	5.300	4,100	5.2024	0.00%
2013-05-09	0	0.053	0.053	0.054	0.050	0.054	330,000	16,630	0.0504	5.300	5.300	5.400	5.000	5.400	3,300	5.0394	-1.85%
2013-05-08	0	0.054	0.050	0.054	-	-	0	0	-	5.400	5.000	5.400	-	-	0	-	0.00%
2013-05-07	0	0.054	0.051	0.057	-	-	0	0	-	5.400	5.100	5.700	-	-	0	-	0.00%
2013-05-06	0	0.054	0.052	0.055	0.054	0.054	200,000	10,800	0.0540	5.400	5.200	5.500	5.400	5.400	2,000	5.4000	0.00%
2013-05-03	0	0.054	0.051	0.055	-	-	0	0	-	5.400	5.100	5.500	-	-	0	-	0.00%
2013-05-02	0	0.054	0.051	0.056	-	-	0	0	-	5.400	5.100	5.600	-	-	0	-	0.00%
2013-04-30	0	0.054	0.050	0.054	0.054	0.054	220,000	11,880	0.0540	5.400	5.000	5.400	5.400	5.400	2,200	5.4000	3.85%
2013-04-29	0	0.052	0.050	0.055	-	-	0	0	-	5.200	5.000	5.500	-	-	0	-	0.00%
2013-04-26	0	0.052	0.050	0.052	0.050	0.055	2,050,000	107,680	0.0525	5.200	5.000	5.200	5.000	5.500	20,500	5.2527	1.96%
2013-04-25	0	0.051	0.048	0.052	0.050	0.051	1,000,000	50,800	0.0508	5.100	4.800	5.200	5.000	5.100	10,000	5.0800	0.00%
2013-04-24	0	0.051	0.048	0.052	0.053	0.056	110,000	5,860	0.0533	5.100	4.800	5.200	5.300	5.600	1,100	5.3273	0.00%
2013-04-23	0	0.051	0.049	0.051	0.050	0.051	90,000	4,510	0.0501	5.100	4.900	5.100	5.000	5.100	900	5.0111	0.00%
2013-04-22	0	0.051	0.050	0.051	0.045	0.052	1,500,000	68,490	0.0457	5.100	5.000	5.100	4.500	5.200	15,000	4.5660	-1.92%
2013-04-19	0	0.052	0.048	0.052	0.044	0.052	2,070,000	95,040	0.0459	5.200	4.800	5.200	4.400	5.200	20,700	4.5913	-5.45%
2013-04-18	0	0.055	0.052	0.057	-	-	0	0	-	5.500	5.200	5.700	-	-	0	-	0.00%
2013-04-17	0	0.055	0.048	0.055	-	-	0	0	-	5.500	4.800	5.500	-	-	0	-	0.00%
2013-04-16	0	0.055	0.051	0.058	-	-	0	0	-	5.500	5.100	5.800	-	-	0	-	0.00%
2013-04-15	0	0.055	0.051	0.058	-	-	0	0	-	5.500	5.100	5.800	-	-	0	-	0.00%
2013-04-12	0	0.055	0.052	0.055	-	-	0	0	-	5.500	5.200	5.500	-	-	0	-	0.00%
2013-04-11	0	0.055	0.053	0.058	-	-	0	0	-	5.500	5.300	5.800	-	-	0	-	0.00%
2013-04-10	0	0.055	0.055	0.058	0.053	0.053	700,000	37,100	0.0530	5.500	5.500	5.800	5.300	5.300	7,000	5.3000	-5.17%
2013-04-09	0	0.058	0.053	0.060	-	-	0	0	-	5.800	5.300	6.000	-	-	0	-	0.00%
2013-04-08	0	0.058	0.058	0.060	-	-	0	0	-	5.800	5.800	6.000	-	-	0	-	3.57%
2013-04-05	0	0.056	0.053	0.060	-	-	0	0	-	5.600	5.300	6.000	-	-	0	-	0.00%
2013-04-03	0	0.056	0.053	0.061	-	-	0	0	-	5.600	5.300	6.100	-	-	0	-	0.00%
2013-04-02	0	0.056	0.053	0.056	-	-	0	0	-	5.600	5.300	5.600	-	-	0	-	-1.75%
2013-03-28	0	0.057	0.053	0.060	-	-	0	0	-	5.700	5.300	6.000	-	-	0	-	0.00%
2013-03-27	0	0.057	0.053	0.060	-	-	0	0	-	5.700	5.300	6.000	-	-	0	-	0.00%
2013-03-26	0	0.057	0.054	0.062	-	-	0	0	-	5.700	5.400	6.200	-	-	0	-	0.00%
2013-03-25	0	0.057	0.053	0.058	-	-	0	0	-	5.700	5.300	5.800	-	-	0	-	0.00%
2013-03-22	0	0.057	0.053	0.057	0.058	0.058	100,000	5,800	0.0580	5.700	5.300	5.700	5.800	5.800	1,000	5.8000	3.64%
2013-03-21	0	0.055	0.052	0.056	0.055	0.055	160,000	8,800	0.0550	5.500	5.200	5.600	5.500	5.500	1,600	5.5000	3.77%
2013-03-20	0	0.053	0.052	0.056	-	-	0	0	-	5.300	5.200	5.600	-	-	0	-	0.00%
2013-03-19	0	0.053	0.053	0.056	0.052	0.057	850,000	45,200	0.0532	5.300	5.300	5.600	5.200	5.700	8,500	5.3176	0.00%
2013-03-18	0	0.053	0.053	0.056	0.052	0.055	1,645,000	88,025	0.0535	5.300	5.300	5.600	5.200	5.500	16,450	5.3511	-5.36%
2013-03-15	0	0.056	0.056	0.060	0.056	0.060	150,000	8,600	0.0573	5.600	5.600	6.000	5.600	6.000	1,500	5.7333	-1.75%
2013-03-14	0	0.057	0.056	0.062	0.057	0.058	300,000	17,200	0.0573	5.700	5.600	6.200	5.700	5.800	3,000	5.7333	-1.72%
2013-03-13	0	0.058	0.058	0.061	0.058	0.058	20,000	1,160	0.0580	5.800	5.800	6.100	5.800	5.800	200	5.8000	0.00%
2013-03-12	0	0.058	0.058	0.061	0.058	0.058	400,000	23,600	0.0590	5.800	5.800	6.100	5.800	5.800	4,000	5.9000	-4.92%
2013-03-11	0	0.061	0.058	0.062	-	-	0	0	-	6.100	5.800	6.200	-	-	0	-	0.00%
2013-03-08	0	0.061	0.058	0.061	0.058	0.061	1,520,000	90,620	0.0596	6.100	5.800	6.100	5.800	6.100	15,200	5.9618	-1.61%
2013-03-07	0	0.062	0.060	0.063	-	-	0	0	-	6.200	6.000	6.300	-	-	0	-	0.00%
2013-03-06	0	0.062	0.058	0.062	0.062	0.063	120,000	7,540	0.0628	6.200	5.800	6.200	6.200	6.300	1,200	6.2833	-1.59%
2013-03-05	0	0.063	0.060	0.063	0.065	0.065	10,000	650	0.0650	6.300	6.000	6.300	6.500	6.500	100	6.5000	-1.56%
2013-03-04	0	0.064	0.059	0.066	-	-	0	0	-	6.400	5.900	6.600	-	-	0	-	0.00%
2013-03-01	0	0.064	0.059	0.064	0.064	0.064	150,000	9,600	0.0640	6.400	5.900	6.400	6.400	6.400	1,500	6.4000	0.00%
2013-02-28	0	0.064	0.060	0.064	-	-	2,500	122	0.0488	6.400	6.000	6.400	-	-	25	4.8800	-3.03%
2013-02-27	0	0.066	0.060	0.065	-	-	0	0	-	6.600	6.000	6.500	-	-	0	-	0.00%
2013-02-26	0	0.066	0.059	0.067	0.066	0.066	50,000	3,300	0.0660	6.600	5.900	6.700	6.600	6.600	500	6.6000	10.00%
2013-02-25	0	0.060	0.058	0.066	-	-	0	0	-	6.000	5.800	6.600	-	-	0	-	0.00%
2013-02-22	0	0.060	0.058	0.063	-	-	0	0	-	6.000	5.800	6.300	-	-	0	-	0.00%
2013-02-21	0	0.060	0.060	0.063	0.059	0.063	410,000	25,190	0.0614	6.000	6.000	6.300	5.900	6.300	4,100	6.1439	-4.76%
2013-02-20	0	0.063	0.062	0.063	0.062	0.063	3,825,000	238,615	0.0624	6.300	6.200	6.300	6.200	6.300	38,250	6.2383	5.00%
2013-02-19	0	0.060	0.058	0.061	0.060	0.060	40,000	2,400	0.0600	6.000	5.800	6.100	6.000	6.000	400	6.0000	0.00%
2013-02-18	0	0.060	0.058	0.060	0.060	0.060	460,000	27,600	0.0600	6.000	5.800	6.000	6.000	6.000	4,600	6.0000	-1.64%
2013-02-15	0	0.061	0.059	0.062	-	-	0	0	-	6.100	5.900	6.200	-	-	0	-	0.00%
2013-02-14	0	0.061	0.060	0.064	0.061	0.062	140,000	8,610	0.0615	6.100	6.000	6.400	6.100	6.200	1,400	6.1500	-1.61%
2013-02-08	0	0.062	0.059	0.064	-	-	0	0	-	6.200	5.900	6.400	-	-	0	-	0.00%
2013-02-07	0	0.062	0.060	0.062	0.064	0.064	40,000	2,560	0.0640	6.200	6.000	6.200	6.400	6.400	400	6.4000	0.00%
2013-02-06	0	0.062	0.062	0.063	0.057	0.060	1,000,000	58,600	0.0586	6.200	6.200	6.300	5.700	6.000	10,000	5.8600	1.64%
2013-02-05	0	0.061	0.060	0.063	0.061	0.067	2,820,000	184,420	0.0654	6.100	6.000	6.300	6.100	6.700	28,200	6.5397	0.00%
2013-02-04	0	0.061	0.059	0.067	-	-	0	0	-	6.100	5.900	6.700	-	-	0	-	0.00%
2013-02-01	0	0.061	0.058	0.067	-	-	0	0	-	6.100	5.800	6.700	-	-	0	-	0.00%
2013-01-31	0	0.061	0.059	0.063	-	-	0	0	-	6.100	5.900	6.300	-	-	0	-	0.00%
2013-01-30	0	0.061	0.061	0.065	-	-	0	0	-	6.100	6.100	6.500	-	-	0	-	0.00%
2013-01-29	0	0.061	0.061	0.065	0.061	0.063	600,000	37,600	0.0627	6.100	6.100	6.500	6.100	6.300	6,000	6.2667	-6.15%
2013-01-28	0	0.065	0.061	0.067	-	-	200,000	12,200	0.0610	6.500	6.100	6.700	-	-	2,000	6.1000	0.00%
2013-01-25	0	0.065	0.062	0.067	-	-	0	0	-	6.500	6.200	6.700	-	-	0	-	0.00%
2013-01-24	0	0.065	0.061	0.065	-	-	500,000	31,500	0.0630	6.500	6.100	6.500	-	-	5,000	6.3000	0.00%
2013-01-23	0	0.065	0.063	0.065	0.062	0.065	1,110,000	70,120	0.0632	6.500	6.300	6.500	6.200	6.500	11,100	6.3171	4.84%
2013-01-22	0	0.062	0.058	0.062	-	-	0	0	-	6.200	5.800	6.200	-	-	0	-	0.00%
2013-01-21	0	0.062	0.058	0.062	0.061	0.062	400,000	24,600	0.0615	6.200	5.800	6.200	6.100	6.200	4,000	6.1500	3.33%
2013-01-18	0	0.060	0.060	0.062	0.055	0.057	405,000	22,620	0.0559	6.000	6.000	6.200	5.500	5.700	4,050	5.5852	-1.64%
2013-01-17	0	0.061	0.060	0.061	-	-	20,000	1,190	0.0595	6.100	6.000	6.100	-	-	200	5.9500	-1.61%
2013-01-16	0	0.062	0.059	0.063	-	-	0	0	-	6.200	5.900	6.300	-	-	0	-	0.00%
2013-01-15	0	0.062	0.062	0.064	0.061	0.065	1,170,000	73,070	0.0625	6.200	6.200	6.400	6.100	6.500	11,700	6.2453	-1.59%
2013-01-14	0	0.063	0.063	0.065	-	-	0	0	-	6.300	6.300	6.500	-	-	0	-	0.00%
2013-01-11	0	0.063	0.063	0.067	0.063	0.063	100,000	6,300	0.0630	6.300	6.300	6.700	6.300	6.300	1,000	6.3000	-3.08%
2013-01-10	0	0.065	0.061	0.065	-	-	4,378	284	0.0649	6.500	6.100	6.500	-	-	44	6.4870	0.00%
2013-01-09	0	0.065	0.062	0.065	0.061	0.066	790,000	49,610	0.0628	6.500	6.200	6.500	6.100	6.600	7,900	6.2797	4.84%
2013-01-08	0	0.062	0.060	0.062	0.061	0.062	915,000	56,305	0.0615	6.200	6.000	6.200	6.100	6.200	9,150	6.1536	6.90%
2013-01-07	0	0.058	0.057	0.060	0.057	0.059	510,000	29,660	0.0582	5.800	5.700	6.000	5.700	5.900	5,100	5.8157	-1.69%
2013-01-04	0	0.059	0.057	0.060	0.057	0.059	450,000	26,320	0.0585	5.900	5.700	6.000	5.700	5.900	4,500	5.8489	3.51%
2013-01-03	0	0.057	0.057	0.060	0.057	0.059	120,000	6,890	0.0574	5.700	5.700	6.000	5.700	5.900	1,200	5.7417	-3.39%
2013-01-02	0	0.059	0.057	0.061	-	-	0	0	-	5.900	5.700	6.100	-	-	0	-	0.00%
2012-12-31	0	0.059	0.058	0.060	0.059	0.059	50,000	2,950	0.0590	5.900	5.800	6.000	5.900	5.900	500	5.9000	0.00%
2012-12-28	0	0.059	0.054	0.061	-	-	0	0	-	5.900	5.400	6.100	-	-	0	-	0.00%
2012-12-27	0	0.059	0.057	0.061	-	-	0	0	-	5.900	5.700	6.100	-	-	0	-	0.00%
2012-12-24	0	0.059	0.056	0.061	-	-	0	0	-	5.900	5.600	6.100	-	-	0	-	0.00%
2012-12-21	0	0.059	0.059	0.061	0.059	0.059	300,000	17,700	0.0590	5.900	5.900	6.100	5.900	5.900	3,000	5.9000	-3.28%
2012-12-20	0	0.061	0.058	0.061	0.058	0.061	820,000	47,590	0.0580	6.100	5.800	6.100	5.800	6.100	8,200	5.8037	1.67%
2012-12-19	0	0.060	0.059	0.061	0.060	0.060	5,400,000	324,000	0.0600	6.000	5.900	6.100	6.000	6.000	54,000	6.0000	0.00%
2012-12-18	0	0.060	0.059	0.060	0.057	0.061	570,000	34,530	0.0606	6.000	5.900	6.000	5.700	6.100	5,700	6.0579	0.00%
2012-12-17	0	0.060	0.058	0.062	-	-	0	0	-	6.000	5.800	6.200	-	-	0	-	0.00%
2012-12-14	0	0.060	0.057	0.060	0.060	0.062	350,000	21,400	0.0611	6.000	5.700	6.000	6.000	6.200	3,500	6.1143	3.45%
2012-12-13	0	0.058	0.057	0.062	-	-	0	0	-	5.800	5.700	6.200	-	-	0	-	0.00%
2012-12-12	0	0.058	0.058	0.060	0.058	0.058	100,000	5,800	0.0580	5.800	5.800	6.000	5.800	5.800	1,000	5.8000	-3.33%
2012-12-11	0	0.060	0.058	0.060	0.060	0.061	1,180,000	71,810	0.0609	6.000	5.800	6.000	6.000	6.100	11,800	6.0856	1.69%
2012-12-10	0	0.059	0.059	0.061	0.058	0.062	2,900,000	177,780	0.0613	5.900	5.900	6.100	5.800	6.200	29,000	6.1303	3.51%
2012-12-07	0	0.057	0.057	0.061	0.057	0.059	300,000	17,520	0.0584	5.700	5.700	6.100	5.700	5.900	3,000	5.8400	-10.94%
2012-12-06	0	0.064	0.060	0.064	-	-	0	0	-	6.400	6.000	6.400	-	-	0	-	0.00%
2012-12-05	0	0.064	0.060	0.064	-	-	0	0	-	6.400	6.000	6.400	-	-	0	-	-1.54%
2012-12-04	0	0.065	0.062	0.065	0.063	0.066	560,000	36,260	0.0648	6.500	6.200	6.500	6.300	6.600	5,600	6.4750	4.84%
2012-12-03	0	0.062	0.059	0.063	-	-	0	0	-	6.200	5.900	6.300	-	-	0	-	0.00%
2012-11-30	0	0.062	0.061	0.064	-	-	0	0	-	6.200	6.100	6.400	-	-	0	-	0.00%
2012-11-29	0	0.062	0.059	0.066	-	-	0	0	-	6.200	5.900	6.600	-	-	0	-	0.00%
2012-11-28	0	0.062	0.062	0.065	0.059	0.059	100,000	5,900	0.0590	6.200	6.200	6.500	5.900	5.900	1,000	5.9000	0.00%
2012-11-27	0	0.062	0.060	0.066	-	-	0	0	-	6.200	6.000	6.600	-	-	0	-	0.00%
2012-11-26	0	0.062	0.060	0.065	-	-	0	0	-	6.200	6.000	6.500	-	-	0	-	0.00%
2012-11-23	0	0.062	0.062	0.065	0.062	0.065	870,000	56,250	0.0647	6.200	6.200	6.500	6.200	6.500	8,700	6.4655	-1.59%
2012-11-22	0	0.063	0.060	0.068	-	-	0	0	-	6.300	6.000	6.800	-	-	0	-	0.00%
2012-11-21	0	0.063	0.061	0.063	0.060	0.065	920,000	58,060	0.0631	6.300	6.100	6.300	6.000	6.500	9,200	6.3109	-5.97%
2012-11-20	0	0.067	0.061	0.067	-	-	0	0	-	6.700	6.100	6.700	-	-	0	-	-1.47%
2012-11-19	0	0.068	0.062	0.068	0.065	0.068	1,200,000	79,420	0.0662	6.800	6.200	6.800	6.500	6.800	12,000	6.6183	6.25%
2012-11-16	0	0.064	0.058	0.064	-	-	0	0	-	6.400	5.800	6.400	-	-	0	-	0.00%
2012-11-15	0	0.064	0.060	0.064	0.066	0.066	120,000	7,920	0.0660	6.400	6.000	6.400	6.600	6.600	1,200	6.6000	6.67%
2012-11-14	0	0.060	0.060	0.063	0.060	0.060	200,000	12,000	0.0600	6.000	6.000	6.300	6.000	6.000	2,000	6.0000	0.00%
2012-11-13	0	0.060	0.060	0.061	0.060	0.060	210,000	12,600	0.0600	6.000	6.000	6.100	6.000	6.000	2,100	6.0000	-1.64%
2012-11-12	0	0.061	0.058	0.064	-	-	0	0	-	6.100	5.800	6.400	-	-	0	-	0.00%
2012-11-09	0	0.061	0.058	0.066	-	-	0	0	-	6.100	5.800	6.600	-	-	0	-	0.00%
2012-11-08	0	0.061	0.058	0.061	-	-	0	0	-	6.100	5.800	6.100	-	-	0	-	0.00%
2012-11-07	0	0.061	0.058	0.064	-	-	0	0	-	6.100	5.800	6.400	-	-	0	-	0.00%
2012-11-06	0	0.061	0.058	0.061	-	-	0	0	-	6.100	5.800	6.100	-	-	0	-	0.00%
2012-11-05	0	0.061	0.061	0.062	0.058	0.061	510,000	29,660	0.0582	6.100	6.100	6.200	5.800	6.100	5,100	5.8157	0.00%
2012-11-02	0	0.061	0.059	0.063	0.059	0.061	190,000	11,230	0.0591	6.100	5.900	6.300	5.900	6.100	1,900	5.9105	-3.17%
2012-11-01	0	0.063	0.060	0.065	0.063	0.063	1,000,000	63,000	0.0630	6.300	6.000	6.500	6.300	6.300	10,000	6.3000	0.00%
2012-10-31	0	0.063	0.063	0.065	0.059	0.059	40,000	2,360	0.0590	6.300	6.300	6.500	5.900	5.900	400	5.9000	1.61%
2012-10-30	0	0.062	0.060	0.064	-	-	0	0	-	6.200	6.000	6.400	-	-	0	-	-1.59%
2012-10-29	0	0.063	0.060	0.063	0.059	0.063	520,000	30,740	0.0591	6.300	6.000	6.300	5.900	6.300	5,200	5.9115	0.00%
2012-10-26	0	0.063	0.063	0.064	0.059	0.062	90,000	5,550	0.0617	6.300	6.300	6.400	5.900	6.200	900	6.1667	0.00%
2012-10-25	0	0.063	0.060	0.063	0.058	0.063	210,000	12,230	0.0582	6.300	6.000	6.300	5.800	6.300	2,100	5.8238	-1.56%
2012-10-24	0	0.064	0.060	0.064	-	-	0	0	-	6.400	6.000	6.400	-	-	0	-	0.00%
2012-10-22	0	0.064	0.058	0.065	-	-	0	0	-	6.400	5.800	6.500	-	-	0	-	0.00%
2012-10-19	0	0.064	0.061	0.064	-	-	0	0	-	6.400	6.100	6.400	-	-	0	-	-1.54%
2012-10-18	0	0.065	0.061	0.065	0.066	0.066	2,350,000	155,100	0.0660	6.500	6.100	6.500	6.600	6.600	23,500	6.6000	0.00%
2012-10-17	0	0.065	0.062	0.065	0.061	0.065	80,000	4,980	0.0623	6.500	6.200	6.500	6.100	6.500	800	6.2250	1.56%
2012-10-16	0	0.064	0.062	0.064	-	-	0	0	-	6.400	6.200	6.400	-	-	0	-	-1.54%
2012-10-15	0	0.065	0.062	0.066	0.061	0.065	110,000	6,750	0.0614	6.500	6.200	6.600	6.100	6.500	1,100	6.1364	0.00%
2012-10-12	0	0.065	0.061	0.067	-	-	0	0	-	6.500	6.100	6.700	-	-	0	-	0.00%
2012-10-11	0	0.065	0.061	0.065	-	-	0	0	-	6.500	6.100	6.500	-	-	0	-	0.00%
2012-10-10	0	0.065	0.061	0.066	-	-	0	0	-	6.500	6.100	6.600	-	-	0	-	0.00%
2012-10-09	0	0.065	0.063	0.065	0.060	0.065	60,000	3,680	0.0613	6.500	6.300	6.500	6.000	6.500	600	6.1333	3.17%
2012-10-08	0	0.063	0.061	0.067	-	-	0	0	-	6.300	6.100	6.700	-	-	0	-	0.00%
2012-10-05	0	0.063	0.063	0.065	0.060	0.066	425,000	26,535	0.0624	6.300	6.300	6.500	6.000	6.600	4,250	6.2435	-5.97%
2012-10-04	0	0.067	0.067	0.070	0.067	0.072	210,000	14,420	0.0687	6.700	6.700	7.000	6.700	7.200	2,100	6.8667	1.52%
2012-10-03	0	0.066	0.061	0.068	-	-	0	0	-	6.600	6.100	6.800	-	-	0	-	0.00%
2012-09-28	0	0.066	0.063	0.066	0.060	0.066	320,000	19,560	0.0611	6.600	6.300	6.600	6.000	6.600	3,200	6.1125	6.45%
2012-09-27	0	0.062	0.062	0.063	0.060	0.065	5,020,000	316,630	0.0631	6.200	6.200	6.300	6.000	6.500	50,200	6.3074	-4.62%
2012-09-26	0	0.065	0.061	0.069	-	-	0	0	-	6.500	6.100	6.900	-	-	0	-	0.00%
2012-09-25	0	0.065	0.065	0.069	0.065	0.066	740,000	48,230	0.0652	6.500	6.500	6.900	6.500	6.600	7,400	6.5176	-4.41%
2012-09-24	0	0.068	0.063	0.069	-	-	0	0	-	6.800	6.300	6.900	-	-	0	-	0.00%
2012-09-21	0	0.068	0.067	0.069	0.063	0.068	735,000	48,130	0.0655	6.800	6.700	6.900	6.300	6.800	7,350	6.5483	-2.86%
2012-09-20	0	0.070	0.063	0.070	-	-	0	0	-	7.000	6.300	7.000	-	-	0	-	0.00%
2012-09-19	0	0.070	0.068	0.073	0.070	0.070	20,000	1,400	0.0700	7.000	6.800	7.300	7.000	7.000	200	7.0000	0.00%
2012-09-18	0	0.070	0.067	0.074	0.070	0.070	1,390,000	97,300	0.0700	7.000	6.700	7.400	7.000	7.000	13,900	7.0000	0.00%
2012-09-17	0	0.070	0.069	0.070	0.070	0.072	5,760,000	405,960	0.0705	7.000	6.900	7.000	7.000	7.200	57,600	7.0479	0.00%
2012-09-14	0	0.070	0.068	0.071	0.070	0.073	920,000	65,560	0.0713	7.000	6.800	7.100	7.000	7.300	9,200	7.1261	0.00%
2012-09-13	0	0.070	0.069	0.070	0.064	0.072	4,570,000	313,040	0.0685	7.000	6.900	7.000	6.400	7.200	45,700	6.8499	-2.78%
2012-09-12	0	0.072	0.068	0.072	0.070	0.075	1,570,000	111,120	0.0708	7.200	6.800	7.200	7.000	7.500	15,700	7.0777	-1.37%
2012-09-11	0	0.073	0.066	0.073	-	-	0	0	-	7.300	6.600	7.300	-	-	0	-	0.00%
2012-09-10	0	0.073	0.068	0.073	0.073	0.074	200,000	14,720	0.0736	7.300	6.800	7.300	7.300	7.400	2,000	7.3600	5.80%
2012-09-07	0	0.069	0.069	0.071	0.065	0.071	220,000	14,950	0.0680	6.900	6.900	7.100	6.500	7.100	2,200	6.7955	-1.43%
2012-09-06	0	0.070	0.068	0.070	0.070	0.070	3,610,000	251,600	0.0697	7.000	6.800	7.000	7.000	7.000	36,100	6.9695	2.94%
2012-09-05	0	0.068	0.068	0.070	0.065	0.073	780,000	56,000	0.0718	6.800	6.800	7.000	6.500	7.300	7,800	7.1795	-8.11%
2012-09-04	0	0.074	0.063	0.074	0.068	0.074	3,140,000	226,340	0.0721	7.400	6.300	7.400	6.800	7.400	31,400	7.2083	5.71%
2012-09-03	0	0.070	0.063	0.070	0.060	0.070	70,000	4,800	0.0686	7.000	6.300	7.000	6.000	7.000	700	6.8571	4.48%
2012-08-31	0	0.067	0.065	0.068	0.067	0.071	600,000	41,400	0.0690	6.700	6.500	6.800	6.700	7.100	6,000	6.9000	1.52%
2012-08-30	0	0.066	0.065	0.066	0.064	0.070	510,000	34,610	0.0679	6.600	6.500	6.600	6.400	7.000	5,100	6.7863	-2.94%
2012-08-29	0	0.068	0.067	0.068	0.068	0.068	40,000	2,720	0.0680	6.800	6.700	6.800	6.800	6.800	400	6.8000	-4.23%
2012-08-28	0	0.071	0.067	0.071	0.068	0.072	230,000	16,150	0.0702	7.100	6.700	7.100	6.800	7.200	2,300	7.0217	2.90%
2012-08-27	0	0.069	0.068	0.070	0.069	0.078	1,440,000	106,680	0.0741	6.900	6.800	7.000	6.900	7.800	14,400	7.4083	-4.17%
2012-08-24	0	0.072	0.068	0.072	0.067	0.072	900,000	62,000	0.0689	7.200	6.800	7.200	6.700	7.200	9,000	6.8889	7.46%
2012-08-23	0	0.067	0.063	0.068	0.062	0.067	2,250,000	146,520	0.0651	6.700	6.300	6.800	6.200	6.700	22,500	6.5120	8.06%
2012-08-22	0	0.062	0.062	0.063	0.060	0.064	5,590,000	348,820	0.0624	6.200	6.200	6.300	6.000	6.400	55,900	6.2401	1.64%
2012-08-21	0	0.061	0.060	0.061	0.060	0.063	2,050,000	125,650	0.0613	6.100	6.000	6.100	6.000	6.300	20,500	6.1293	-1.61%
2012-08-20	0	0.062	0.059	0.063	0.062	0.062	200,000	12,400	0.0620	6.200	5.900	6.300	6.200	6.200	2,000	6.2000	0.00%
2012-08-17	0	0.062	0.059	0.062	0.059	0.063	977,500	59,265	0.0606	6.200	5.900	6.200	5.900	6.300	9,775	6.0629	-1.59%
2012-08-16	0	0.063	0.058	0.063	-	-	0	0	-	6.300	5.800	6.300	-	-	0	-	0.00%
2012-08-15	0	0.063	0.057	0.063	0.063	0.063	150,000	9,450	0.0630	6.300	5.700	6.300	6.300	6.300	1,500	6.3000	0.00%
2012-08-14	0	0.063	0.060	0.063	0.061	0.063	400,000	25,060	0.0627	6.300	6.000	6.300	6.100	6.300	4,000	6.2650	3.28%
2012-08-13	0	0.061	0.060	0.062	0.061	0.064	1,820,000	113,220	0.0622	6.100	6.000	6.200	6.100	6.400	18,200	6.2209	1.67%
2012-08-10	0	0.060	0.059	0.061	0.060	0.060	100,000	6,000	0.0600	6.000	5.900	6.100	6.000	6.000	1,000	6.0000	0.00%
2012-08-09	0	0.060	0.059	0.061	0.057	0.060	425,000	25,030	0.0589	6.000	5.900	6.100	5.700	6.000	4,250	5.8894	-1.64%
2012-08-08	0	0.061	0.059	0.061	0.060	0.063	1,150,000	70,780	0.0615	6.100	5.900	6.100	6.000	6.300	11,500	6.1548	3.39%
2012-08-07	0	0.059	0.057	0.059	0.054	0.064	3,080,000	182,920	0.0594	5.900	5.700	5.900	5.400	6.400	30,800	5.9390	0.00%
2012-08-06	0	0.059	0.057	0.060	0.059	0.059	130,000	7,670	0.0590	5.900	5.700	6.000	5.900	5.900	1,300	5.9000	7.27%
2012-08-03	0	0.055	0.052	0.056	0.053	0.055	250,000	13,570	0.0543	5.500	5.200	5.600	5.300	5.500	2,500	5.4280	3.77%
2012-08-02	0	0.053	0.053	0.055	0.052	0.052	50,000	2,600	0.0520	5.300	5.300	5.500	5.200	5.200	500	5.2000	0.00%
2012-08-01	0	0.053	0.051	0.053	-	-	0	0	-	5.300	5.100	5.300	-	-	0	-	0.00%
2012-07-31	0	0.053	0.052	0.053	0.050	0.053	345,174	17,392	0.0504	5.300	5.200	5.300	5.000	5.300	3,452	5.0386	6.00%
2012-07-30	0	0.050	0.050	0.053	0.050	0.050	270,000	13,500	0.0500	5.000	5.000	5.300	5.000	5.000	2,700	5.0000	-5.66%
2012-07-27	0	0.053	0.050	0.053	0.050	0.053	270,000	13,530	0.0501	5.300	5.000	5.300	5.000	5.300	2,700	5.0111	-1.85%
2012-07-26	0	0.054	0.052	0.054	0.048	0.057	1,310,000	70,250	0.0536	5.400	5.200	5.400	4.800	5.700	13,100	5.3626	12.50%
2012-07-25	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2012-07-24	0	0.048	0.045	0.052	-	-	0	0	-	4.800	4.500	5.200	-	-	0	-	0.00%
2012-07-23	0	0.048	0.045	0.051	-	-	0	0	-	4.800	4.500	5.100	-	-	0	-	0.00%
2012-07-20	0	0.048	0.045	0.048	0.043	0.052	1,907,500	87,570	0.0459	4.800	4.500	4.800	4.300	5.200	19,075	4.5908	-7.69%
2012-07-19	0	0.052	0.048	0.052	-	-	0	0	-	5.200	4.800	5.200	-	-	0	-	0.00%
2012-07-18	0	0.052	0.047	0.052	-	-	0	0	-	5.200	4.700	5.200	-	-	0	-	0.00%
2012-07-17	0	0.052	0.047	0.053	0.047	0.052	360,000	17,520	0.0487	5.200	4.700	5.300	4.700	5.200	3,600	4.8667	1.96%
2012-07-16	0	0.051	0.047	0.051	-	-	0	0	-	5.100	4.700	5.100	-	-	0	-	0.00%
2012-07-13	0	0.051	0.051	0.054	0.048	0.048	40,000	1,920	0.0480	5.100	5.100	5.400	4.800	4.800	400	4.8000	-3.77%
2012-07-12	0	0.053	0.047	0.053	-	-	0	0	-	5.300	4.700	5.300	-	-	0	-	0.00%
2012-07-11	0	0.053	0.047	0.053	-	-	0	0	-	5.300	4.700	5.300	-	-	0	-	0.00%
2012-07-10	0	0.053	0.047	0.053	-	-	0	0	-	5.300	4.700	5.300	-	-	0	-	0.00%
2012-07-09	0	0.053	0.047	0.053	-	-	0	0	-	5.300	4.700	5.300	-	-	0	-	0.00%
2012-07-06	0	0.053	0.048	0.053	0.052	0.053	395,000	20,595	0.0521	5.300	4.800	5.300	5.200	5.300	3,950	5.2139	3.92%
2012-07-05	0	0.051	0.047	0.051	0.050	0.051	200,000	10,100	0.0505	5.100	4.700	5.100	5.000	5.100	2,000	5.0500	0.00%
2012-07-04	0	0.051	0.048	0.052	-	-	0	0	-	5.100	4.800	5.200	-	-	0	-	0.00%
2012-07-03	0	0.051	0.048	0.051	0.043	0.052	230,000	10,120	0.0440	5.100	4.800	5.100	4.300	5.200	2,300	4.4000	-1.92%
2012-06-29	0	0.052	0.052	0.053	0.048	0.048	100,000	4,800	0.0480	5.200	5.200	5.300	4.800	4.800	1,000	4.8000	-3.70%
2012-06-28	0	0.054	0.052	0.054	0.055	0.055	30,000	1,650	0.0550	5.400	5.200	5.400	5.500	5.500	300	5.5000	3.85%
2012-06-27	0	0.052	0.048	0.052	-	-	0	0	-	5.200	4.800	5.200	-	-	0	-	0.00%
2012-06-26	0	0.052	0.048	0.052	-	-	0	0	-	5.200	4.800	5.200	-	-	0	-	0.00%
2012-06-25	0	0.052	0.048	0.052	-	-	0	0	-	5.200	4.800	5.200	-	-	0	-	0.00%
2012-06-22	0	0.052	0.048	0.053	0.052	0.052	200,000	10,400	0.0520	5.200	4.800	5.300	5.200	5.200	2,000	5.2000	-1.89%
2012-06-21	0	0.053	0.050	0.053	-	-	0	0	-	5.300	5.000	5.300	-	-	0	-	0.00%
2012-06-20	0	0.053	0.048	0.054	-	-	0	0	-	5.300	4.800	5.400	-	-	0	-	0.00%
2012-06-19	0	0.053	0.048	0.053	-	-	0	0	-	5.300	4.800	5.300	-	-	0	-	0.00%
2012-06-18	0	0.053	0.050	0.053	-	-	0	0	-	5.300	5.000	5.300	-	-	0	-	0.00%
2012-06-15	0	0.053	0.053	0.054	0.050	0.054	290,000	14,640	0.0505	5.300	5.300	5.400	5.000	5.400	2,900	5.0483	-5.36%
2012-06-14	0	0.056	0.052	0.056	0.053	0.056	100,000	5,570	0.0557	5.600	5.200	5.600	5.300	5.600	1,000	5.5700	0.00%
2012-06-13	0	0.056	0.051	0.058	-	-	0	0	-	5.600	5.100	5.800	-	-	0	-	0.00%
2012-06-12	0	0.056	0.051	0.056	-	-	0	0	-	5.600	5.100	5.600	-	-	0	-	0.00%
2012-06-11	0	0.056	0.051	0.059	-	-	0	0	-	5.600	5.100	5.900	-	-	0	-	0.00%
2012-06-08	0	0.056	0.052	0.056	-	-	0	0	-	5.600	5.200	5.600	-	-	0	-	-1.75%
2012-06-07	0	0.057	0.051	0.057	0.058	0.058	20,000	1,160	0.0580	5.700	5.100	5.700	5.800	5.800	200	5.8000	3.64%
2012-06-06	0	0.055	0.051	0.057	-	-	0	0	-	5.500	5.100	5.700	-	-	0	-	0.00%
2012-06-05	0	0.055	0.051	0.056	-	-	0	0	-	5.500	5.100	5.600	-	-	0	-	0.00%
2012-06-04	0	0.055	0.051	0.055	-	-	0	0	-	5.500	5.100	5.500	-	-	0	-	-1.79%
2012-06-01	0	0.056	0.052	0.056	-	-	0	0	-	5.600	5.200	5.600	-	-	0	-	0.00%
2012-05-31	0	0.056	0.054	0.057	0.052	0.056	500,000	26,800	0.0536	5.600	5.400	5.700	5.200	5.600	5,000	5.3600	3.70%
2012-05-30	0	0.054	0.052	0.059	-	-	0	0	-	5.400	5.200	5.900	-	-	0	-	0.00%
2012-05-29	0	0.054	0.054	0.057	0.052	0.052	80,000	4,160	0.0520	5.400	5.400	5.700	5.200	5.200	800	5.2000	0.00%
2012-05-28	0	0.054	0.054	0.057	0.052	0.052	200,000	10,400	0.0520	5.400	5.400	5.700	5.200	5.200	2,000	5.2000	-5.26%
2012-05-25	0	0.057	0.051	0.058	0.057	0.057	200,000	11,400	0.0570	5.700	5.100	5.800	5.700	5.700	2,000	5.7000	5.56%
2012-05-24	0	0.054	0.051	0.057	-	-	0	0	-	5.400	5.100	5.700	-	-	0	-	0.00%
2012-05-23	0	0.054	0.051	0.056	0.054	0.054	300,000	16,200	0.0540	5.400	5.100	5.600	5.400	5.400	3,000	5.4000	0.00%
2012-05-22	0	0.054	0.051	0.054	-	-	0	0	-	5.400	5.100	5.400	-	-	0	-	0.00%
2012-05-21	0	0.054	0.051	0.054	0.050	0.055	1,150,000	58,730	0.0511	5.400	5.100	5.400	5.000	5.500	11,500	5.1070	-6.90%
2012-05-18	0	0.058	0.053	0.058	0.058	0.058	20,000	1,160	0.0580	5.800	5.300	5.800	5.800	5.800	200	5.8000	0.00%
2012-05-17	0	0.058	0.054	0.058	0.054	0.058	60,000	3,330	0.0555	5.800	5.400	5.800	5.400	5.800	600	5.5500	-1.69%
2012-05-16	0	0.059	0.053	0.059	-	-	0	0	-	5.900	5.300	5.900	-	-	0	-	0.00%
2012-05-15	0	0.059	0.059	0.061	0.055	0.055	120,000	6,600	0.0550	5.900	5.900	6.100	5.500	5.500	1,200	5.5000	0.00%
2012-05-14	0	0.059	0.054	0.064	-	-	0	0	-	5.900	5.400	6.400	-	-	0	-	0.00%
2012-05-11	0	0.059	0.054	0.060	0.059	0.059	200,000	11,800	0.0590	5.900	5.400	6.000	5.900	5.900	2,000	5.9000	5.36%
2012-05-10	0	0.056	0.056	0.061	0.056	0.059	120,000	6,780	0.0565	5.600	5.600	6.100	5.600	5.900	1,200	5.6500	-6.67%
2012-05-09	0	0.060	0.058	0.062	0.059	0.060	2,480,000	148,500	0.0599	6.000	5.800	6.200	5.900	6.000	24,800	5.9879	1.69%
2012-05-08	0	0.059	0.059	0.061	0.059	0.062	1,570,000	96,140	0.0612	5.900	5.900	6.100	5.900	6.200	15,700	6.1236	0.00%
2012-05-07	0	0.059	0.052	0.059	0.059	0.059	150,000	8,850	0.0590	5.900	5.200	5.900	5.900	5.900	1,500	5.9000	1.72%
2012-05-04	0	0.058	0.053	0.060	-	-	0	0	-	5.800	5.300	6.000	-	-	0	-	0.00%
2012-05-03	0	0.058	0.053	0.059	-	-	0	0	-	5.800	5.300	5.900	-	-	0	-	0.00%
2012-05-02	0	0.058	0.055	0.058	0.052	0.058	272,500	15,495	0.0569	5.800	5.500	5.800	5.200	5.800	2,725	5.6862	-1.69%
2012-04-30	0	0.059	0.059	0.060	0.056	0.058	20,000	1,140	0.0570	5.900	5.900	6.000	5.600	5.800	200	5.7000	5.36%
2012-04-27	0	0.056	0.056	0.062	0.055	0.060	560,000	32,850	0.0587	5.600	5.600	6.200	5.500	6.000	5,600	5.8661	-5.08%
2012-04-26	0	0.059	0.056	0.060	-	-	0	0	-	5.900	5.600	6.000	-	-	0	-	0.00%
2012-04-25	0	0.059	0.056	0.060	-	-	0	0	-	5.900	5.600	6.000	-	-	0	-	0.00%
2012-04-24	0	0.059	0.055	0.059	-	-	0	0	-	5.900	5.500	5.900	-	-	0	-	0.00%
2012-04-23	0	0.059	0.055	0.060	0.058	0.059	450,000	26,250	0.0583	5.900	5.500	6.000	5.800	5.900	4,500	5.8333	0.00%
2012-04-20	0	0.059	0.056	0.061	-	-	0	0	-	5.900	5.600	6.100	-	-	0	-	0.00%
2012-04-19	0	0.059	0.056	0.060	-	-	0	0	-	5.900	5.600	6.000	-	-	0	-	0.00%
2012-04-18	0	0.059	0.056	0.061	-	-	0	0	-	5.900	5.600	6.100	-	-	0	-	0.00%
2012-04-17	0	0.059	0.055	0.062	-	-	0	0	-	5.900	5.500	6.200	-	-	0	-	0.00%
2012-04-16	0	0.059	0.054	0.059	-	-	0	0	-	5.900	5.400	5.900	-	-	0	-	0.00%
2012-04-13	0	0.059	0.056	0.062	-	-	0	0	-	5.900	5.600	6.200	-	-	0	-	0.00%
2012-04-12	0	0.059	0.056	0.061	-	-	0	0	-	5.900	5.600	6.100	-	-	0	-	0.00%
2012-04-11	0	0.059	0.056	0.059	-	-	0	0	-	5.900	5.600	5.900	-	-	0	-	0.00%
2012-04-10	0	0.059	0.058	0.060	0.056	0.059	560,000	32,980	0.0589	5.900	5.800	6.000	5.600	5.900	5,600	5.8893	0.00%
2012-04-05	0	0.059	0.056	0.060	0.059	0.059	540,000	31,860	0.0590	5.900	5.600	6.000	5.900	5.900	5,400	5.9000	-1.67%
2012-04-03	0	0.060	0.055	0.061	0.054	0.060	60,000	3,370	0.0562	6.000	5.500	6.100	5.400	6.000	600	5.6167	1.69%
2012-04-02	0	0.059	0.056	0.060	0.056	0.059	220,000	12,940	0.0588	5.900	5.600	6.000	5.600	5.900	2,200	5.8818	-1.67%
2012-03-30	0	0.060	0.059	0.061	0.054	0.060	710,000	41,500	0.0585	6.000	5.900	6.100	5.400	6.000	7,100	5.8451	3.45%
2012-03-29	0	0.058	0.055	0.060	-	-	0	0	-	5.800	5.500	6.000	-	-	0	-	0.00%
2012-03-28	0	0.058	0.058	0.059	0.056	0.056	210,000	11,760	0.0560	5.800	5.800	5.900	5.600	5.600	2,100	5.6000	-1.69%
2012-03-27	0	0.059	0.059	0.064	0.059	0.059	1,700,000	100,300	0.0590	5.900	5.900	6.400	5.900	5.900	17,000	5.9000	-1.67%
2012-03-26	0	0.060	0.059	0.063	0.060	0.060	1,200,000	72,000	0.0600	6.000	5.900	6.300	6.000	6.000	12,000	6.0000	0.00%
2012-03-23	0	0.060	0.058	0.060	0.060	0.060	500,000	30,000	0.0600	6.000	5.800	6.000	6.000	6.000	5,000	6.0000	-1.64%
2012-03-22	0	0.061	0.058	0.062	0.061	0.062	4,000,000	245,000	0.0613	6.100	5.800	6.200	6.100	6.200	40,000	6.1250	-1.61%
2012-03-21	0	0.062	0.058	0.062	-	-	0	0	-	6.200	5.800	6.200	-	-	0	-	-1.59%
2012-03-20	0	0.063	0.058	0.063	0.063	0.063	500,000	31,500	0.0630	6.300	5.800	6.300	6.300	6.300	5,000	6.3000	5.00%
2012-03-19	0	0.060	0.060	0.064	0.060	0.060	10,000	600	0.0600	6.000	6.000	6.400	6.000	6.000	100	6.0000	-6.25%
2012-03-16	0	0.064	0.063	0.065	0.063	0.064	2,390,000	151,620	0.0634	6.400	6.300	6.500	6.300	6.400	23,900	6.3439	0.00%
2012-03-15	0	0.064	0.063	0.064	0.062	0.065	3,340,000	214,510	0.0642	6.400	6.300	6.400	6.200	6.500	33,400	6.4225	4.92%
2012-03-14	0	0.061	0.059	0.061	0.057	0.061	1,890,000	112,770	0.0597	6.100	5.900	6.100	5.700	6.100	18,900	5.9667	3.39%
2012-03-13	0	0.059	0.056	0.059	-	-	0	0	-	5.900	5.600	5.900	-	-	0	-	0.00%
2012-03-12	0	0.059	0.055	0.059	0.056	0.059	400,000	23,000	0.0575	5.900	5.500	5.900	5.600	5.900	4,000	5.7500	5.36%
2012-03-09	0	0.056	0.054	0.056	0.053	0.056	2,510,000	135,500	0.0540	5.600	5.400	5.600	5.300	5.600	25,100	5.3984	0.00%
2012-03-08	0	0.056	0.054	0.056	0.054	0.056	3,100,000	171,260	0.0552	5.600	5.400	5.600	5.400	5.600	31,000	5.5245	1.82%
2012-03-07	0	0.055	0.055	0.059	0.055	0.056	1,730,000	95,680	0.0553	5.500	5.500	5.900	5.500	5.600	17,300	5.5306	-5.17%
2012-03-06	0	0.058	0.058	0.060	0.058	0.058	430,000	24,940	0.0580	5.800	5.800	6.000	5.800	5.800	4,300	5.8000	-1.69%
2012-03-05	0	0.059	0.058	0.062	0.059	0.059	160,000	9,440	0.0590	5.900	5.800	6.200	5.900	5.900	1,600	5.9000	-4.84%
2012-03-02	0	0.062	0.060	0.062	0.063	0.063	110,000	6,930	0.0630	6.200	6.000	6.200	6.300	6.300	1,100	6.3000	-3.13%
2012-03-01	0	0.064	0.060	0.064	-	-	0	0	-	6.400	6.000	6.400	-	-	0	-	0.00%
2012-02-29	0	0.064	0.062	0.064	0.060	0.068	3,070,000	193,060	0.0629	6.400	6.200	6.400	6.000	6.800	30,700	6.2886	3.23%
2012-02-28	0	0.062	0.060	0.062	0.059	0.065	4,780,000	293,320	0.0614	6.200	6.000	6.200	5.900	6.500	47,800	6.1364	6.90%
2012-02-27	0	0.058	0.058	0.060	0.058	0.058	20,000	1,160	0.0580	5.800	5.800	6.000	5.800	5.800	200	5.8000	-3.33%
2012-02-24	0	0.060	0.057	0.060	0.057	0.060	590,000	34,630	0.0587	6.000	5.700	6.000	5.700	6.000	5,900	5.8695	0.00%
2012-02-23	0	0.060	0.058	0.060	0.060	0.060	30,000	1,800	0.0600	6.000	5.800	6.000	6.000	6.000	300	6.0000	3.45%
2012-02-22	0	0.058	0.057	0.059	0.055	0.058	1,140,000	65,000	0.0570	5.800	5.700	5.900	5.500	5.800	11,400	5.7018	0.00%
2012-02-21	0	0.058	0.056	0.059	0.057	0.058	910,000	52,210	0.0574	5.800	5.600	5.900	5.700	5.800	9,100	5.7374	0.00%
2012-02-20	0	0.058	0.056	0.058	0.055	0.060	5,700,000	325,820	0.0572	5.800	5.600	5.800	5.500	6.000	57,000	5.7161	-6.45%
2012-02-17	0	0.062	0.059	0.062	0.057	0.064	3,710,000	222,490	0.0600	6.200	5.900	6.200	5.700	6.400	37,100	5.9970	-3.13%
2012-02-16	0	0.064	0.060	0.064	0.064	0.064	400,000	25,600	0.0640	6.400	6.000	6.400	6.400	6.400	4,000	6.4000	0.00%
2012-02-15	0	0.064	0.058	0.064	0.062	0.065	200,000	12,790	0.0640	6.400	5.800	6.400	6.200	6.500	2,000	6.3950	6.67%
2012-02-14	0	0.060	0.058	0.060	0.055	0.060	2,750,000	157,170	0.0572	6.000	5.800	6.000	5.500	6.000	27,500	5.7153	-4.76%
2012-02-13	0	0.063	0.058	0.063	-	-	0	0	-	6.300	5.800	6.300	-	-	0	-	0.00%
2012-02-10	0	0.063	0.060	0.063	0.060	0.065	340,000	21,370	0.0629	6.300	6.000	6.300	6.000	6.500	3,400	6.2853	0.00%
2012-02-09	0	0.063	0.061	0.063	0.061	0.068	3,040,000	188,330	0.0620	6.300	6.100	6.300	6.100	6.800	30,400	6.1951	-8.70%
2012-02-08	0	0.069	0.063	0.069	0.062	0.069	470,000	30,330	0.0645	6.900	6.300	6.900	6.200	6.900	4,700	6.4532	2.99%
2012-02-07	0	0.067	0.062	0.067	0.061	0.068	100,116	6,456	0.0645	6.700	6.200	6.700	6.100	6.800	1,001	6.4485	9.84%
2012-02-06	0	0.061	0.061	0.065	0.060	0.061	260,000	15,640	0.0602	6.100	6.100	6.500	6.000	6.100	2,600	6.0154	-11.59%
2012-02-03	0	0.069	0.064	0.069	0.069	0.069	200,000	13,800	0.0690	6.900	6.400	6.900	6.900	6.900	2,000	6.9000	7.81%
2012-02-02	0	0.064	0.061	0.065	0.062	0.064	540,000	33,760	0.0625	6.400	6.100	6.500	6.200	6.400	5,400	6.2519	-4.48%
2012-02-01	0	0.067	0.060	0.067	-	-	0	0	-	6.700	6.000	6.700	-	-	0	-	0.00%
2012-01-31	0	0.067	0.060	0.067	0.060	0.067	200,000	12,200	0.0610	6.700	6.000	6.700	6.000	6.700	2,000	6.1000	13.56%
2012-01-30	0	0.059	0.058	0.068	0.059	0.059	110,000	6,490	0.0590	5.900	5.800	6.800	5.900	5.900	1,100	5.9000	-1.67%
2012-01-27	0	0.060	0.060	0.063	0.056	0.060	1,490,000	85,840	0.0576	6.000	6.000	6.300	5.600	6.000	14,900	5.7611	0.00%
2012-01-26	0	0.060	0.060	0.064	0.059	0.062	160,000	9,740	0.0609	6.000	6.000	6.400	5.900	6.200	1,600	6.0875	-3.23%
2012-01-20	0	0.062	0.058	0.066	0.062	0.065	1,270,000	79,420	0.0625	6.200	5.800	6.600	6.200	6.500	12,700	6.2535	3.33%
2012-01-19	0	0.060	0.060	0.062	0.057	0.060	9,020,000	540,020	0.0599	6.000	6.000	6.200	5.700	6.000	90,200	5.9869	1.69%
2012-01-18	0	0.059	0.058	0.062	0.050	0.060	3,590,000	196,310	0.0547	5.900	5.800	6.200	5.000	6.000	35,900	5.4682	1.72%
2012-01-17	0	0.058	0.057	0.063	0.052	0.061	2,730,000	154,610	0.0566	5.800	5.700	6.300	5.200	6.100	27,300	5.6634	-6.45%
2012-01-16	0	0.062	0.056	0.063	-	-	0	0	-	6.200	5.600	6.300	-	-	0	-	0.00%
2012-01-13	0	0.062	0.055	0.063	-	-	0	0	-	6.200	5.500	6.300	-	-	0	-	0.00%
2012-01-12	0	0.062	0.055	0.063	-	-	0	0	-	6.200	5.500	6.300	-	-	0	-	0.00%
2012-01-11	0	0.062	0.057	0.063	0.061	0.062	520,000	31,820	0.0612	6.200	5.700	6.300	6.100	6.200	5,200	6.1192	3.33%
2012-01-10	0	0.060	0.057	0.060	0.060	0.061	1,730,000	105,090	0.0607	6.000	5.700	6.000	6.000	6.100	17,300	6.0746	0.00%
2012-01-09	0	0.060	0.056	0.062	-	-	0	0	-	6.000	5.600	6.200	-	-	0	-	0.00%
2012-01-06	0	0.060	0.060	0.064	0.060	0.070	3,980,000	247,350	0.0621	6.000	6.000	6.400	6.000	7.000	39,800	6.2148	-14.29%
2012-01-05	0	0.070	0.067	0.070	0.063	0.073	1,400,000	94,680	0.0676	7.000	6.700	7.000	6.300	7.300	14,000	6.7629	4.48%
2012-01-04	0	0.067	0.063	0.067	0.060	0.068	3,070,000	196,630	0.0640	6.700	6.300	6.700	6.000	6.800	30,700	6.4049	-6.94%
2012-01-03	0	0.072	0.071	0.072	0.066	0.075	1,770,000	123,730	0.0699	7.200	7.100	7.200	6.600	7.500	17,700	6.9904	-4.00%
2011-12-30	0	0.075	0.072	0.079	-	-	0	0	-	7.500	7.200	7.900	-	-	0	-	0.00%
2011-12-29	0	0.075	0.074	0.079	0.075	0.075	230,000	17,250	0.0750	7.500	7.400	7.900	7.500	7.500	2,300	7.5000	-3.85%
2011-12-28	0	0.078	0.075	0.080	0.078	0.078	380,000	29,640	0.0780	7.800	7.500	8.000	7.800	7.800	3,800	7.8000	-2.50%
2011-12-23	0	0.080	0.075	0.080	0.084	0.084	20,000	1,680	0.0840	8.000	7.500	8.000	8.400	8.400	200	8.4000	5.26%
2011-12-22	0	0.076	0.073	0.078	-	-	0	0	-	7.600	7.300	7.800	-	-	0	-	0.00%
2011-12-21	0	0.076	0.076	0.079	-	-	0	0	-	7.600	7.600	7.900	-	-	0	-	1.33%
2011-12-20	0	0.075	0.075	0.079	0.075	0.084	220,000	17,200	0.0782	7.500	7.500	7.900	7.500	8.400	2,200	7.8182	-2.60%
2011-12-19	0	0.077	0.075	0.079	0.075	0.079	200,000	15,360	0.0768	7.700	7.500	7.900	7.500	7.900	2,000	7.6800	0.00%
2011-12-16	0	0.077	0.077	0.078	0.073	0.079	1,050,000	82,830	0.0789	7.700	7.700	7.800	7.300	7.900	10,500	7.8886	1.32%
2011-12-15	0	0.076	0.075	0.080	0.076	0.076	100,000	7,600	0.0760	7.600	7.500	8.000	7.600	7.600	1,000	7.6000	-7.32%
2011-12-14	0	0.082	0.077	0.083	-	-	0	0	-	8.200	7.700	8.300	-	-	0	-	0.00%
2011-12-13	0	0.082	0.078	0.082	0.078	0.085	1,000,000	83,510	0.0835	8.200	7.800	8.200	7.800	8.500	10,000	8.3510	0.00%
2011-12-12	0	0.082	0.075	0.082	0.075	0.084	425,000	33,335	0.0784	8.200	7.500	8.200	7.500	8.400	4,250	7.8435	2.50%
2011-12-09	0	0.080	0.075	0.080	0.075	0.080	810,000	63,300	0.0781	8.000	7.500	8.000	7.500	8.000	8,100	7.8148	5.26%
2011-12-08	0	0.076	0.076	0.080	0.076	0.081	1,450,000	113,100	0.0780	7.600	7.600	8.000	7.600	8.100	14,500	7.8000	-10.59%
2011-12-07	0	0.085	0.076	0.085	0.085	0.085	1,230,000	104,550	0.0850	8.500	7.600	8.500	8.500	8.500	12,300	8.5000	3.66%
2011-12-06	0	0.082	0.075	0.083	0.075	0.082	500,000	39,240	0.0785	8.200	7.500	8.300	7.500	8.200	5,000	7.8480	-1.20%
2011-12-05	0	0.083	0.075	0.084	-	-	0	0	-	8.300	7.500	8.400	-	-	0	-	0.00%
2011-12-02	0	0.083	0.075	0.083	0.080	0.080	200,000	16,000	0.0800	8.300	7.500	8.300	8.000	8.000	2,000	8.0000	0.00%
2011-12-01	0	0.083	0.076	0.083	0.080	0.083	760,000	62,720	0.0825	8.300	7.600	8.300	8.000	8.300	7,600	8.2526	3.75%
2011-11-30	0	0.080	0.079	0.080	-	-	0	0	-	8.000	7.900	8.000	-	-	0	-	0.00%
2011-11-29	0	0.080	0.075	0.080	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	-1.23%
2011-11-28	0	0.081	0.075	0.081	-	-	0	0	-	8.100	7.500	8.100	-	-	0	-	0.00%
2011-11-25	0	0.081	0.075	0.081	-	-	0	0	-	8.100	7.500	8.100	-	-	0	-	0.00%
2011-11-24	0	0.081	0.077	0.081	-	-	0	0	-	8.100	7.700	8.100	-	-	0	-	0.00%
2011-11-23	0	0.081	0.077	0.081	-	-	0	0	-	8.100	7.700	8.100	-	-	0	-	-3.57%
2011-11-22	0	0.084	0.076	0.085	0.076	0.084	510,000	40,860	0.0801	8.400	7.600	8.500	7.600	8.400	5,100	8.0118	2.44%
2011-11-21	0	0.082	0.078	0.083	0.076	0.082	420,000	33,680	0.0802	8.200	7.800	8.300	7.600	8.200	4,200	8.0190	-7.87%
2011-11-18	0	0.089	0.076	0.090	0.089	0.089	400,000	35,600	0.0890	8.900	7.600	9.000	8.900	8.900	4,000	8.9000	8.54%
2011-11-17	0	0.082	0.075	0.089	-	-	0	0	-	8.200	7.500	8.900	-	-	0	-	0.00%
2011-11-16	0	0.082	0.077	0.085	-	-	0	0	-	8.200	7.700	8.500	-	-	0	-	0.00%
2011-11-15	0	0.082	0.076	0.086	-	-	0	0	-	8.200	7.600	8.600	-	-	0	-	0.00%
2011-11-14	0	0.082	0.079	0.088	-	-	0	0	-	8.200	7.900	8.800	-	-	0	-	0.00%
2011-11-11	0	0.082	0.082	0.085	0.077	0.077	200,000	15,400	0.0770	8.200	8.200	8.500	7.700	7.700	2,000	7.7000	0.00%
2011-11-10	0	0.082	0.074	0.089	-	-	0	0	-	8.200	7.400	8.900	-	-	0	-	0.00%
2011-11-09	0	0.082	0.082	0.087	0.082	0.087	20,000	1,690	0.0845	8.200	8.200	8.700	8.200	8.700	200	8.4500	-7.87%
2011-11-08	0	0.089	0.078	0.090	0.089	0.089	200,000	17,800	0.0890	8.900	7.800	9.000	8.900	8.900	2,000	8.9000	11.25%
2011-11-07	0	0.080	0.080	0.084	0.076	0.083	1,040,000	83,820	0.0806	8.000	8.000	8.400	7.600	8.300	10,400	8.0596	-4.76%
2011-11-04	0	0.084	0.079	0.085	0.084	0.084	250,000	21,000	0.0840	8.400	7.900	8.500	8.400	8.400	2,500	8.4000	0.00%
2011-11-03	0	0.084	0.077	0.085	-	-	0	0	-	8.400	7.700	8.500	-	-	0	-	0.00%
2011-11-02	0	0.084	0.084	0.085	0.075	0.084	690,000	55,060	0.0798	8.400	8.400	8.500	7.500	8.400	6,900	7.9797	3.70%
2011-11-01	0	0.081	0.076	0.081	0.081	0.081	80,000	6,480	0.0810	8.100	7.600	8.100	8.100	8.100	800	8.1000	-3.57%
2011-10-31	0	0.084	0.075	0.086	0.084	0.084	100,000	8,400	0.0840	8.400	7.500	8.600	8.400	8.400	1,000	8.4000	3.70%
2011-10-28	0	0.081	0.081	0.086	0.080	0.084	2,140,000	177,460	0.0829	8.100	8.100	8.600	8.000	8.400	21,400	8.2925	-7.95%
2011-10-27	0	0.088	0.086	0.088	0.084	0.095	2,030,000	178,100	0.0877	8.800	8.600	8.800	8.400	9.500	20,300	8.7734	11.39%
2011-10-26	0	0.079	0.076	0.084	-	-	0	0	-	7.900	7.600	8.400	-	-	0	-	0.00%
2011-10-25	0	0.079	0.079	0.084	0.077	0.085	430,000	34,580	0.0804	7.900	7.900	8.400	7.700	8.500	4,300	8.0419	-5.95%
2011-10-24	0	0.084	0.084	0.087	0.080	0.088	120,000	10,410	0.0868	8.400	8.400	8.700	8.000	8.800	1,200	8.6750	0.00%
2011-10-21	0	0.084	0.078	0.085	-	-	0	0	-	8.400	7.800	8.500	-	-	0	-	0.00%
2011-10-20	0	0.084	0.078	0.084	0.086	0.086	1,720,000	147,920	0.0860	8.400	7.800	8.400	8.600	8.600	17,200	8.6000	-1.18%
2011-10-19	0	0.085	0.078	0.087	0.080	0.085	1,970,000	165,230	0.0839	8.500	7.800	8.700	8.000	8.500	19,700	8.3873	6.25%
2011-10-18	0	0.080	0.079	0.085	0.080	0.080	150,000	12,000	0.0800	8.000	7.900	8.500	8.000	8.000	1,500	8.0000	0.00%
2011-10-17	0	0.080	0.078	0.084	-	-	0	0	-	8.000	7.800	8.400	-	-	0	-	0.00%
2011-10-14	0	0.080	0.078	0.081	0.075	0.080	1,610,000	127,590	0.0792	8.000	7.800	8.100	7.500	8.000	16,100	7.9248	-10.11%
2011-10-13	0	0.089	0.085	0.090	0.088	0.089	190,000	16,760	0.0882	8.900	8.500	9.000	8.800	8.900	1,900	8.8211	-1.11%
2011-10-12	0	0.090	0.090	0.092	0.084	0.085	650,000	54,640	0.0841	9.000	9.000	9.200	8.400	8.500	6,500	8.4062	-9.09%
2011-10-11	0	0.099	0.088	0.099	0.090	0.110	195,058	19,174	0.0983	9.900	8.800	9.900	9.000	11.00	1,951	9.8299	2.06%
2011-10-10	0	0.097	0.083	0.097	0.098	0.098	120,000	11,760	0.0980	9.700	8.300	9.700	9.800	9.800	1,200	9.8000	10.23%
2011-10-07	0	0.088	0.080	0.090	0.084	0.093	870,000	76,210	0.0876	8.800	8.000	9.000	8.400	9.300	8,700	8.7598	0.00%
2011-10-06	0	0.088	0.080	0.088	0.088	0.089	2,300,000	203,900	0.0887	8.800	8.000	8.800	8.800	8.900	23,000	8.8652	-1.12%
2011-10-04	0	0.089	0.076	0.089	0.083	0.090	3,490,000	310,390	0.0889	8.900	7.600	8.900	8.300	9.000	34,900	8.8937	7.23%
2011-10-03	0	0.083	0.076	0.083	0.083	0.083	1,500,000	124,500	0.0830	8.300	7.600	8.300	8.300	8.300	15,000	8.3000	-2.35%
2011-09-30	0	0.085	0.081	0.086	-	-	0	0	-	8.500	8.100	8.600	-	-	0	-	0.00%
2011-09-28	0	0.085	0.081	0.085	0.080	0.086	800,767	64,853	0.0810	8.500	8.100	8.500	8.000	8.600	8,008	8.0989	-4.49%
2011-09-27	0	0.089	0.075	0.090	0.080	0.100	410,000	39,120	0.0954	8.900	7.500	9.000	8.000	10.00	4,100	9.5415	12.66%
2011-09-26	0	0.079	0.079	0.080	0.075	0.082	990,000	79,240	0.0800	7.900	7.900	8.000	7.500	8.200	9,900	8.0040	-11.24%
2011-09-23	0	0.089	0.075	0.090	-	-	0	0	-	8.900	7.500	9.000	-	-	0	-	0.00%
2011-09-22	0	0.089	0.080	0.089	0.089	0.091	3,260,000	290,220	0.0890	8.900	8.000	8.900	8.900	9.100	32,600	8.9025	1.14%
2011-09-21	0	0.088	0.079	0.088	0.080	0.089	1,430,000	117,580	0.0822	8.800	7.900	8.800	8.000	8.900	14,300	8.2224	4.76%
2011-09-20	0	0.084	0.084	0.088	0.080	0.082	420,000	33,980	0.0809	8.400	8.400	8.800	8.000	8.200	4,200	8.0905	0.00%
2011-09-19	0	0.084	0.084	0.090	0.083	0.084	330,000	27,520	0.0834	8.400	8.400	9.000	8.300	8.400	3,300	8.3394	-10.64%
2011-09-16	0	0.094	0.084	0.094	0.094	0.094	50,000	4,700	0.0940	9.400	8.400	9.400	9.400	9.400	500	9.4000	-1.05%
2011-09-15	0	0.095	0.083	0.095	-	-	0	0	-	9.500	8.300	9.500	-	-	0	-	0.00%
2011-09-14	0	0.095	0.085	0.095	0.088	0.095	570,000	52,130	0.0915	9.500	8.500	9.500	8.800	9.500	5,700	9.1456	7.95%
2011-09-12	0	0.088	0.088	0.095	0.069	0.095	470,000	36,710	0.0781	8.800	8.800	9.500	6.900	9.500	4,700	7.8106	1.15%
2011-09-09	0	0.087	0.089	0.090	0.081	0.100	3,290,000	291,440	0.0886	8.700	8.900	9.000	8.100	10.00	32,900	8.8584	-13.00%
2011-09-08	0	0.100	0.092	0.100	0.106	0.106	10,000	1,060	0.1060	10.00	9.200	10.00	10.60	10.60	100	10.600	7.53%
2011-09-07	0	0.093	0.088	0.093	-	-	0	0	-	9.300	8.800	9.300	-	-	0	-	-1.06%
2011-09-06	0	0.094	0.088	0.094	-	-	0	0	-	9.400	8.800	9.400	-	-	0	-	0.00%
2011-09-05	0	0.094	0.089	0.099	-	-	0	0	-	9.400	8.900	9.900	-	-	0	-	0.00%
2011-09-02	0	0.094	0.091	0.094	0.094	0.094	800,000	75,200	0.0940	9.400	9.100	9.400	9.400	9.400	8,000	9.4000	6.82%
2011-09-01	0	0.088	0.088	0.094	0.088	0.089	475,000	41,960	0.0883	8.800	8.800	9.400	8.800	8.900	4,750	8.8337	-6.38%
2011-08-31	0	0.094	0.091	0.095	0.090	0.100	2,370,000	221,220	0.0933	9.400	9.100	9.500	9.000	10.00	23,700	9.3342	-6.00%
2011-08-30	0	0.100	0.095	0.100	0.093	0.100	860,000	81,420	0.0947	10.00	9.500	10.00	9.300	10.00	8,600	9.4674	13.64%
2011-08-29	0	0.088	0.088	0.093	0.083	0.095	2,110,000	189,940	0.0900	8.800	8.800	9.300	8.300	9.500	21,100	9.0019	-12.00%
2011-08-26	0	0.100	0.090	0.100	0.089	0.100	9,220,000	832,520	0.0903	10.00	9.000	10.00	8.900	10.00	92,200	9.0295	-0.99%
2011-08-25	0	0.101	0.101	0.108	0.100	0.108	630,000	64,300	0.1021	10.10	10.10	10.80	10.00	10.80	6,300	10.206	-8.18%
2011-08-24	0	0.110	0.106	0.110	0.107	0.112	2,740,000	299,960	0.1095	11.00	10.60	11.00	10.70	11.20	27,400	10.947	-8.33%
2011-08-23	0	0.120	0.110	0.120	0.120	0.138	500,000	63,600	0.1272	12.00	11.00	12.00	12.00	13.80	5,000	12.720	0.00%
2011-08-22	0	0.120	0.118	0.120	0.120	0.155	1,560,000	193,150	0.1238	12.00	11.80	12.00	12.00	15.50	15,600	12.381	-7.69%
2011-08-19	0	0.130	0.125	0.130	0.130	0.140	240,000	33,200	0.1383	13.00	12.50	13.00	13.00	14.00	2,400	13.833	0.00%
2011-08-18	0	0.130	0.121	0.130	0.130	0.154	970,000	132,890	0.1370	13.00	12.10	13.00	13.00	15.40	9,700	13.700	-2.26%
2011-08-17	0	0.133	0.132	0.139	0.133	0.149	600,000	87,800	0.1463	13.30	13.20	13.90	13.30	14.90	6,000	14.633	-10.14%
2011-08-16	0	0.148	0.130	0.148	0.148	0.148	400,000	59,200	0.1480	14.80	13.00	14.80	14.80	14.80	4,000	14.800	-1.33%
2011-08-15	0	0.150	0.132	0.150	0.160	0.160	10,000	1,600	0.1600	15.00	13.20	15.00	16.00	16.00	100	16.000	2.74%
2011-08-12	0	0.146	0.130	0.146	0.146	0.146	190,000	27,740	0.1460	14.60	13.00	14.60	14.60	14.60	1,900	14.600	7.35%
2011-08-11	0	0.136	0.125	0.138	0.125	0.138	980,000	125,330	0.1279	13.60	12.50	13.80	12.50	13.80	9,800	12.789	4.62%
2011-08-10	0	0.130	0.127	0.130	0.132	0.146	880,000	119,360	0.1356	13.00	12.70	13.00	13.20	14.60	8,800	13.564	0.00%
2011-08-09	0	0.130	0.124	0.145	0.110	0.130	287,500	36,190	0.1259	13.00	12.40	14.50	11.00	13.00	2,875	12.588	-6.47%
2011-08-08	0	0.139	0.133	0.139	0.136	0.150	800,000	119,100	0.1489	13.90	13.30	13.90	13.60	15.00	8,000	14.888	2.21%
2011-08-05	0	0.136	0.119	0.136	-	-	0	0	-	13.60	11.90	13.60	-	-	0	-	-2.16%
2011-08-04	0	0.139	0.135	0.140	0.135	0.141	49,390,000	6,675,530	0.1352	13.90	13.50	14.00	13.50	14.10	493,900	13.516	2.96%
2011-08-03	0	0.135	0.130	0.138	0.126	0.135	650,000	83,130	0.1279	13.50	13.00	13.80	12.60	13.50	6,500	12.789	-3.57%
2011-08-02	0	0.140	0.128	0.140	0.130	0.142	230,000	30,120	0.1310	14.00	12.80	14.00	13.00	14.20	2,300	13.096	0.00%
2011-08-01	0	0.140	0.131	0.140	-	-	0	0	-	14.00	13.10	14.00	-	-	0	-	-2.10%
2011-07-29	0	0.143	0.132	0.143	0.145	0.145	150,000	21,750	0.1450	14.30	13.20	14.30	14.50	14.50	1,500	14.500	2.88%
2011-07-28	0	0.139	0.138	0.139	0.138	0.145	300,000	41,950	0.1398	13.90	13.80	13.90	13.80	14.50	3,000	13.983	-8.55%
2011-07-27	0	0.152	0.135	0.152	0.152	0.152	10,000	1,520	0.1520	15.20	13.50	15.20	15.20	15.20	100	15.200	1.33%
2011-07-26	0	0.150	0.131	0.151	-	-	0	0	-	15.00	13.10	15.10	-	-	0	-	0.00%
2011-07-25	0	0.150	0.134	0.152	-	-	0	0	-	15.00	13.40	15.20	-	-	0	-	0.00%
2011-07-22	0	0.150	0.144	0.151	0.140	0.150	1,030,000	152,740	0.1483	15.00	14.40	15.10	14.00	15.00	10,300	14.829	2.74%
2011-07-21	0	0.146	0.137	0.148	0.137	0.146	220,000	31,940	0.1452	14.60	13.70	14.80	13.70	14.60	2,200	14.518	0.00%
2011-07-20	0	0.146	0.140	0.148	0.139	0.153	365,058	52,607	0.1441	14.60	14.00	14.80	13.90	15.30	3,651	14.411	0.00%
2011-07-19	0	0.146	0.136	0.154	-	-	0	0	-	14.60	13.60	15.40	-	-	0	-	0.00%
2011-07-18	0	0.146	0.143	0.159	0.146	0.153	900,000	133,300	0.1481	14.60	14.30	15.90	14.60	15.30	9,000	14.811	-5.19%
2011-07-15	0	0.154	0.148	0.154	-	-	0	0	-	15.40	14.80	15.40	-	-	0	-	0.00%
2011-07-14	0	0.154	0.150	0.155	0.150	0.154	1,040,000	160,000	0.1538	15.40	15.00	15.50	15.00	15.40	10,400	15.385	-1.28%
2011-07-13	0	0.156	0.149	0.156	0.158	0.158	200,000	31,600	0.1580	15.60	14.90	15.60	15.80	15.80	2,000	15.800	0.65%
2011-07-12	0	0.155	0.146	0.155	0.142	0.155	220,000	33,840	0.1538	15.50	14.60	15.50	14.20	15.50	2,200	15.382	-0.64%
2011-07-11	0	0.156	0.150	0.156	0.150	0.156	1,880,000	289,650	0.1541	15.60	15.00	15.60	15.00	15.60	18,800	15.407	5.41%
2011-07-08	0	0.148	0.140	0.148	-	-	0	0	-	14.80	14.00	14.80	-	-	0	-	0.00%
2011-07-07	0	0.148	0.135	0.149	0.132	0.148	940,000	131,850	0.1403	14.80	13.50	14.90	13.20	14.80	9,400	14.027	-1.33%
2011-07-06	0	0.150	0.141	0.150	0.148	0.150	660,000	98,780	0.1497	15.00	14.10	15.00	14.80	15.00	6,600	14.967	4.90%
2011-07-05	0	0.143	0.140	0.145	-	-	0	0	-	14.30	14.00	14.50	-	-	0	-	0.00%
2011-07-04	0	0.143	0.140	0.144	0.138	0.155	2,340,000	345,280	0.1476	14.30	14.00	14.40	13.80	15.50	23,400	14.756	-4.67%
2011-06-30	0	0.150	0.142	0.151	0.150	0.153	1,500,000	228,100	0.1521	15.00	14.20	15.10	15.00	15.30	15,000	15.207	3.45%
2011-06-29	0	0.145	0.143	0.148	0.145	0.145	300,000	43,500	0.1450	14.50	14.30	14.80	14.50	14.50	3,000	14.500	-2.03%
2011-06-28	0	0.148	0.146	0.156	0.148	0.150	780,000	116,800	0.1497	14.80	14.60	15.60	14.80	15.00	7,800	14.974	-1.33%
2011-06-27	0	0.150	0.148	0.150	0.149	0.165	1,560,000	236,130	0.1514	15.00	14.80	15.00	14.90	16.50	15,600	15.137	-7.98%
2011-06-24	0	0.163	0.151	0.163	0.168	0.168	330,000	55,440	0.1680	16.30	15.10	16.30	16.80	16.80	3,300	16.800	4.49%
2011-06-23	0	0.156	0.156	0.157	0.149	0.159	900,000	137,510	0.1528	15.60	15.60	15.70	14.90	15.90	9,000	15.279	-5.45%
2011-06-22	0	0.165	0.153	0.165	0.165	0.165	200,000	33,000	0.1650	16.50	15.30	16.50	16.50	16.50	2,000	16.500	-2.37%
2011-06-21	0	0.169	0.169	0.170	0.160	0.172	1,100,000	179,100	0.1628	16.90	16.90	17.00	16.00	17.20	11,000	16.282	-1.74%
2011-06-20	0	0.172	0.159	0.172	0.155	0.175	750,000	127,850	0.1705	17.20	15.90	17.20	15.50	17.50	7,500	17.047	1.78%
2011-06-17	0	0.169	0.157	0.170	0.150	0.175	1,620,000	260,090	0.1605	16.90	15.70	17.00	15.00	17.50	16,200	16.055	-0.59%
2011-06-16	0	0.170	0.159	0.172	0.165	0.173	1,255,058	213,148	0.1698	17.00	15.90	17.20	16.50	17.30	12,551	16.983	3.03%
2011-06-15	0	0.165	0.145	0.170	0.160	0.165	200,000	32,500	0.1625	16.50	14.50	17.00	16.00	16.50	2,000	16.250	6.45%
2011-06-14	0	0.155	0.147	0.160	0.147	0.155	1,770,000	265,520	0.1500	15.50	14.70	16.00	14.70	15.50	17,700	15.001	3.33%
2011-06-13	0	0.150	0.141	0.152	0.130	0.150	990,000	144,140	0.1456	15.00	14.10	15.20	13.00	15.00	9,900	14.560	-3.85%
2011-06-10	0	0.156	0.148	0.157	0.156	0.156	9,870,000	1,549,390	0.1570	15.60	14.80	15.70	15.60	15.60	98,700	15.698	-0.64%
2011-06-09	0	0.157	0.147	0.157	0.149	0.160	3,720,000	561,380	0.1509	15.70	14.70	15.70	14.90	16.00	37,200	15.091	-5.99%
2011-06-08	0	0.167	0.166	0.169	0.155	0.170	461,327	75,902	0.1645	16.70	16.60	16.90	15.50	17.00	4,613	16.453	0.00%
2011-06-07	0	0.167	0.167	0.174	0.167	0.174	110,000	19,070	0.1734	16.70	16.70	17.40	16.70	17.40	1,100	17.336	-4.02%
2011-06-03	0	0.174	0.166	0.174	0.166	0.174	320,000	54,020	0.1688	17.40	16.60	17.40	16.60	17.40	3,200	16.881	-0.57%
2011-06-02	0	0.175	0.167	0.183	0.167	0.175	250,000	43,250	0.1730	17.50	16.70	18.30	16.70	17.50	2,500	17.300	2.34%
2011-06-01	0	0.171	0.160	0.171	-	-	0	0	-	17.10	16.00	17.10	-	-	0	-	0.00%
2011-05-31	0	0.171	0.169	0.171	0.171	0.171	300,000	51,300	0.1710	17.10	16.90	17.10	17.10	17.10	3,000	17.100	1.79%
2011-05-30	0	0.168	0.168	0.174	0.168	0.175	140,000	23,830	0.1702	16.80	16.80	17.40	16.80	17.50	1,400	17.021	-3.45%
2011-05-27	0	0.174	0.173	0.175	0.174	0.174	200,000	34,800	0.1740	17.40	17.30	17.50	17.40	17.40	2,000	17.400	0.00%
2011-05-26	0	0.174	0.174	0.178	0.172	0.178	530,000	91,730	0.1731	17.40	17.40	17.80	17.20	17.80	5,300	17.308	0.00%
2011-05-25	0	0.174	0.172	0.180	0.174	0.174	100,000	17,400	0.1740	17.40	17.20	18.00	17.40	17.40	1,000	17.400	0.00%
2011-05-24	0	0.174	0.172	0.183	0.174	0.183	800,000	142,630	0.1783	17.40	17.20	18.30	17.40	18.30	8,000	17.829	-0.57%
2011-05-23	0	0.175	0.172	0.182	-	-	0	0	-	17.50	17.20	18.20	-	-	0	-	0.00%
2011-05-20	0	0.175	0.175	0.183	0.175	0.183	920,000	163,840	0.1781	17.50	17.50	18.30	17.50	18.30	9,200	17.809	-4.37%
2011-05-19	0	0.183	0.175	0.185	0.170	0.184	2,500,000	442,670	0.1771	18.30	17.50	18.50	17.00	18.40	25,000	17.707	5.17%
2011-05-18	0	0.174	0.170	0.175	0.171	0.177	1,490,000	257,930	0.1731	17.40	17.00	17.50	17.10	17.70	14,900	17.311	-1.69%
2011-05-17	0	0.177	0.172	0.178	0.167	0.179	4,830,000	849,450	0.1759	17.70	17.20	17.80	16.70	17.90	48,300	17.587	-2.21%
2011-05-16	0	0.181	0.177	0.181	0.176	0.183	1,930,000	342,200	0.1773	18.10	17.70	18.10	17.60	18.30	19,300	17.731	2.26%
2011-05-13	0	0.177	0.177	0.180	0.177	0.190	7,180,000	1,328,590	0.1850	17.70	17.70	18.00	17.70	19.00	71,800	18.504	-7.81%
2011-05-12	0	0.192	0.190	0.192	0.188	0.205	17,460,000	3,456,280	0.1980	19.20	19.00	19.20	18.80	20.50	174,600	19.795	-5.88%
2011-05-11	0	0.204	0.201	0.204	0.191	0.207	21,230,000	4,270,160	0.2011	20.40	20.10	20.40	19.10	20.70	212,300	20.114	7.37%
2011-05-09	0	0.190	0.187	0.191	0.187	0.192	7,680,000	1,462,010	0.1904	19.00	18.70	19.10	18.70	19.20	76,800	19.037	1.06%
2011-05-06	0	0.188	0.188	0.189	0.183	0.189	7,410,000	1,376,160	0.1857	18.80	18.80	18.90	18.30	18.90	74,100	18.572	1.62%
2011-05-05	0	0.185	0.181	0.185	0.182	0.191	2,210,000	407,650	0.1845	18.50	18.10	18.50	18.20	19.10	22,100	18.446	-0.54%
2011-05-04	0	0.186	0.180	0.187	0.180	0.186	1,780,000	324,070	0.1821	18.60	18.00	18.70	18.00	18.60	17,800	18.206	0.00%
2011-05-03	0	0.186	0.178	0.187	0.179	0.186	830,000	150,060	0.1808	18.60	17.80	18.70	17.90	18.60	8,300	18.080	2.20%
2011-04-29	0	0.182	0.181	0.185	0.182	0.188	1,080,000	199,160	0.1844	18.20	18.10	18.50	18.20	18.80	10,800	18.441	0.00%
2011-04-28	0	0.182	0.182	0.187	0.181	0.183	6,390,000	1,167,300	0.1827	18.20	18.20	18.70	18.10	18.30	63,900	18.268	-1.62%
2011-04-27	0	0.185	0.181	0.185	0.187	0.188	490,000	91,870	0.1875	18.50	18.10	18.50	18.70	18.80	4,900	18.749	1.65%
2011-04-26	0	0.182	0.181	0.182	0.182	0.190	5,717,500	1,069,995	0.1871	18.20	18.10	18.20	18.20	19.00	57,175	18.714	2.25%
2011-04-21	0	0.178	0.176	0.178	0.176	0.185	3,570,000	641,540	0.1797	17.80	17.60	17.80	17.60	18.50	35,700	17.970	-1.11%
2011-04-20	0	0.180	0.180	0.184	0.178	0.181	2,016,382	363,211	0.1801	18.00	18.00	18.40	17.80	18.10	20,164	18.013	-0.55%
2011-04-19	0	0.181	0.175	0.181	0.175	0.182	130,000	23,310	0.1793	18.10	17.50	18.10	17.50	18.20	1,300	17.931	2.26%
2011-04-18	0	0.177	0.173	0.180	-	-	0	0	-	17.70	17.30	18.00	-	-	0	-	0.00%
2011-04-15	0	0.177	0.177	0.180	0.174	0.177	920,000	160,850	0.1748	17.70	17.70	18.00	17.40	17.70	9,200	17.484	4.12%
2011-04-14	0	0.170	0.170	0.172	0.169	0.175	760,000	130,650	0.1719	17.00	17.00	17.20	16.90	17.50	7,600	17.191	0.59%
2011-04-13	0	0.169	0.169	0.174	0.169	0.174	350,000	59,850	0.1710	16.90	16.90	17.40	16.90	17.40	3,500	17.100	-3.43%
2011-04-12	0	0.175	0.170	0.175	0.170	0.176	650,000	112,650	0.1733	17.50	17.00	17.50	17.00	17.60	6,500	17.331	-1.69%
2011-04-11	0	0.178	0.173	0.178	0.169	0.180	750,000	130,490	0.1740	17.80	17.30	17.80	16.90	18.00	7,500	17.399	0.00%
2011-04-08	0	0.178	0.173	0.178	0.174	0.178	350,000	61,460	0.1756	17.80	17.30	17.80	17.40	17.80	3,500	17.560	-0.56%
2011-04-07	0	0.179	0.172	0.180	0.172	0.180	1,650,000	289,600	0.1755	17.90	17.20	18.00	17.20	18.00	16,500	17.552	-0.56%
2011-04-06	0	0.180	0.174	0.180	0.177	0.182	2,845,058	512,669	0.1802	18.00	17.40	18.00	17.70	18.20	28,451	18.020	-2.17%
2011-04-04	0	0.184	0.179	0.184	0.178	0.184	400,000	72,850	0.1821	18.40	17.90	18.40	17.80	18.40	4,000	18.213	2.79%
2011-04-01	0	0.179	0.177	0.183	0.179	0.185	900,000	162,800	0.1809	17.90	17.70	18.30	17.90	18.50	9,000	18.089	-3.24%
2011-03-31	0	0.185	0.180	0.185	0.178	0.185	1,870,000	339,200	0.1814	18.50	18.00	18.50	17.80	18.50	18,700	18.139	0.54%
2011-03-30	0	0.184	0.180	0.184	0.180	0.184	1,383,401	249,297	0.1802	18.40	18.00	18.40	18.00	18.40	13,834	18.021	-0.54%
2011-03-29	0	0.185	0.185	0.192	0.179	0.183	6,690,000	1,215,890	0.1817	18.50	18.50	19.20	17.90	18.30	66,900	18.175	1.09%
2011-03-28	0	0.183	0.182	0.185	0.182	0.186	5,310,000	979,950	0.1845	18.30	18.20	18.50	18.20	18.60	53,100	18.455	-1.08%
2011-03-25	0	0.185	0.184	0.185	0.180	0.185	3,760,000	686,490	0.1826	18.50	18.40	18.50	18.00	18.50	37,600	18.258	1.09%
2011-03-24	0	0.183	0.181	0.183	0.181	0.185	5,050,000	923,800	0.1829	18.30	18.10	18.30	18.10	18.50	50,500	18.293	1.10%
2011-03-23	0	0.181	0.181	0.185	0.181	0.187	11,770,000	2,166,370	0.1841	18.10	18.10	18.50	18.10	18.70	117,700	18.406	0.00%
2011-03-22	0	0.181	0.176	0.183	0.175	0.181	2,090,000	368,850	0.1765	18.10	17.60	18.30	17.50	18.10	20,900	17.648	1.12%
2011-03-21	0	0.179	0.179	0.180	0.178	0.185	2,170,000	394,130	0.1816	17.90	17.90	18.00	17.80	18.50	21,700	18.163	3.47%
2011-03-18	0	0.173	0.170	0.175	0.168	0.174	5,700,000	970,790	0.1703	17.30	17.00	17.50	16.80	17.40	57,000	17.031	2.37%
2011-03-17	0	0.169	0.169	0.171	0.165	0.171	1,610,000	270,800	0.1682	16.90	16.90	17.10	16.50	17.10	16,100	16.820	-6.11%
2011-03-16	0	0.180	0.173	0.180	0.173	0.180	2,580,000	453,120	0.1756	18.00	17.30	18.00	17.30	18.00	25,800	17.563	4.05%
2011-03-15	0	0.173	0.168	0.174	0.162	0.186	9,510,000	1,666,720	0.1753	17.30	16.80	17.40	16.20	18.60	95,100	17.526	-6.99%
2011-03-14	0	0.186	0.186	0.188	0.180	0.190	22,665,000	4,194,820	0.1851	18.60	18.60	18.80	18.00	19.00	226,650	18.508	0.54%
2011-03-11	0	0.185	0.182	0.185	0.182	0.191	5,400,000	992,330	0.1838	18.50	18.20	18.50	18.20	19.10	54,000	18.376	2.21%
2011-03-10	0	0.181	0.181	0.185	0.181	0.193	10,530,000	1,951,390	0.1853	18.10	18.10	18.50	18.10	19.30	105,300	18.532	-5.73%
2011-03-09	0	0.192	0.192	0.193	0.176	0.199	24,811,280	4,708,315	0.1898	19.20	19.20	19.30	17.60	19.90	248,113	18.977	6.67%
2011-03-08	0	0.180	0.180	0.181	0.173	0.180	11,980,000	2,105,170	0.1757	18.00	18.00	18.10	17.30	18.00	119,800	17.572	2.86%
2011-03-07	0	0.175	0.172	0.175	0.155	0.175	21,940,000	3,699,240	0.1686	17.50	17.20	17.50	15.50	17.50	219,400	16.861	17.45%
2011-03-04	0	0.149	0.149	0.155	0.149	0.160	6,540,000	1,002,330	0.1533	14.90	14.90	15.50	14.90	16.00	65,400	15.326	-1.97%
2011-03-03	0	0.152	0.148	0.153	0.136	0.158	20,345,000	3,046,070	0.1497	15.20	14.80	15.30	13.60	15.80	203,450	14.972	10.14%
2011-03-02	0	0.138	0.135	0.138	0.130	0.138	2,115,000	287,650	0.1360	13.80	13.50	13.80	13.00	13.80	21,150	13.600	3.76%
2011-03-01	0	0.133	0.132	0.134	0.126	0.134	3,140,000	412,140	0.1313	13.30	13.20	13.40	12.60	13.40	31,400	13.125	6.40%
2011-02-28	0	0.125	0.125	0.127	0.125	0.127	630,000	78,770	0.1250	12.50	12.50	12.70	12.50	12.70	6,300	12.503	1.63%
2011-02-25	0	0.123	0.123	0.124	0.123	0.124	860,000	106,210	0.1235	12.30	12.30	12.40	12.30	12.40	8,600	12.350	2.50%
2011-02-24	0	0.120	0.120	0.125	0.119	0.122	810,000	97,420	0.1203	12.00	12.00	12.50	11.90	12.20	8,100	12.027	0.84%
2011-02-23	0	0.119	0.119	0.122	0.117	0.119	1,430,000	167,970	0.1175	11.90	11.90	12.20	11.70	11.90	14,300	11.746	2.59%
2011-02-22	0	0.116	0.116	0.119	0.115	0.119	2,060,000	239,820	0.1164	11.60	11.60	11.90	11.50	11.90	20,600	11.642	0.00%
2011-02-21	0	0.116	0.116	0.118	0.110	0.117	1,220,000	140,780	0.1154	11.60	11.60	11.80	11.00	11.70	12,200	11.539	0.00%
2011-02-18	0	0.116	0.111	0.116	0.111	0.117	800,000	91,330	0.1142	11.60	11.10	11.60	11.10	11.70	8,000	11.416	2.65%
2011-02-17	0	0.113	0.115	0.116	0.098	0.122	5,790,000	655,630	0.1132	11.30	11.50	11.60	9.800	12.20	57,900	11.323	10.78%
2011-02-16	0	0.102	0.102	0.104	0.102	0.102	150,000	15,300	0.1020	10.20	10.20	10.40	10.20	10.20	1,500	10.200	0.99%
2011-02-15	0	0.101	0.103	0.104	0.100	0.105	2,130,000	220,680	0.1036	10.10	10.30	10.40	10.00	10.50	21,300	10.361	-0.98%
2011-02-14	0	0.102	0.102	0.103	0.102	0.103	510,000	52,520	0.1030	10.20	10.20	10.30	10.20	10.30	5,100	10.298	-1.92%
2011-02-11	0	0.104	0.104	0.110	0.100	0.109	660,000	68,290	0.1035	10.40	10.40	11.00	10.00	10.90	6,600	10.347	0.00%
2011-02-10	0	0.104	0.102	0.107	0.096	0.105	2,610,000	265,770	0.1018	10.40	10.20	10.70	9.600	10.50	26,100	10.183	-0.95%
2011-02-09	0	0.105	0.105	0.110	0.104	0.109	100,000	10,450	0.1045	10.50	10.50	11.00	10.40	10.90	1,000	10.450	0.96%
2011-02-08	0	0.104	0.102	0.104	0.095	0.104	1,940,000	195,490	0.1008	10.40	10.20	10.40	9.500	10.40	19,400	10.077	0.00%
2011-02-07	0	0.104	0.102	0.106	-	-	0	0	-	10.40	10.20	10.60	-	-	0	-	0.00%
2011-02-02	0	0.104	0.101	0.104	0.101	0.104	240,000	24,270	0.1011	10.40	10.10	10.40	10.10	10.40	2,400	10.113	0.00%
2011-02-01	0	0.104	0.100	0.104	0.098	0.104	1,091,807	111,540	0.1022	10.40	10.00	10.40	9.800	10.40	10,918	10.216	0.00%
2011-01-31	0	0.104	0.103	0.106	0.104	0.104	110,000	11,440	0.1040	10.40	10.30	10.60	10.40	10.40	1,100	10.400	-5.45%
2011-01-28	0	0.110	0.105	0.110	-	-	0	0	-	11.00	10.50	11.00	-	-	0	-	-2.65%
2011-01-27	0	0.113	0.113	0.114	-	-	0	0	-	11.30	11.30	11.40	-	-	0	-	3.67%
2011-01-26	0	0.109	0.103	0.110	0.109	0.109	230,000	25,070	0.1090	10.90	10.30	11.00	10.90	10.90	2,300	10.900	-0.91%
2011-01-25	0	0.110	0.105	0.110	0.103	0.110	200,000	21,230	0.1062	11.00	10.50	11.00	10.30	11.00	2,000	10.615	3.77%
2011-01-24	0	0.106	0.105	0.106	0.105	0.110	340,000	36,250	0.1066	10.60	10.50	10.60	10.50	11.00	3,400	10.662	-2.75%
2011-01-21	0	0.109	0.107	0.109	0.107	0.114	380,000	40,750	0.1072	10.90	10.70	10.90	10.70	11.40	3,800	10.724	-3.54%
2011-01-20	0	0.113	0.113	0.114	0.107	0.114	1,550,000	167,450	0.1080	11.30	11.30	11.40	10.70	11.40	15,500	10.803	0.89%
2011-01-19	0	0.112	0.112	0.113	0.108	0.113	900,000	97,930	0.1088	11.20	11.20	11.30	10.80	11.30	9,000	10.881	1.82%
2011-01-18	0	0.110	0.108	0.110	0.108	0.113	480,000	52,110	0.1086	11.00	10.80	11.00	10.80	11.30	4,800	10.856	-2.65%
2011-01-17	0	0.113	0.113	0.115	0.108	0.110	560,000	60,880	0.1087	11.30	11.30	11.50	10.80	11.00	5,600	10.871	2.73%
2011-01-14	0	0.110	0.110	0.115	0.107	0.111	960,000	105,330	0.1097	11.00	11.00	11.50	10.70	11.10	9,600	10.972	-6.78%
2011-01-13	0	0.118	0.118	0.119	0.107	0.110	1,410,000	152,610	0.1082	11.80	11.80	11.90	10.70	11.00	14,100	10.823	3.51%
2011-01-12	0	0.114	0.114	0.115	0.107	0.113	4,220,000	466,220	0.1105	11.40	11.40	11.50	10.70	11.30	42,200	11.048	2.70%
2011-01-11	0	0.111	0.108	0.111	0.107	0.114	230,000	25,410	0.1105	11.10	10.80	11.10	10.70	11.40	2,300	11.048	-0.89%
2011-01-10	0	0.112	0.112	0.113	0.108	0.113	480,000	52,070	0.1085	11.20	11.20	11.30	10.80	11.30	4,800	10.848	0.00%
2011-01-07	0	0.112	0.112	0.113	0.108	0.114	470,000	50,820	0.1081	11.20	11.20	11.30	10.80	11.40	4,700	10.813	1.82%
2011-01-06	0	0.110	0.108	0.112	0.108	0.111	1,750,000	191,060	0.1092	11.00	10.80	11.20	10.80	11.10	17,500	10.918	-0.90%
2011-01-05	0	0.111	0.109	0.111	0.111	0.111	80,000	8,880	0.1110	11.10	10.90	11.10	11.10	11.10	800	11.100	2.78%
2011-01-04	0	0.108	0.108	0.114	0.108	0.112	1,430,000	157,870	0.1104	10.80	10.80	11.40	10.80	11.20	14,300	11.040	-1.82%
2011-01-03	0	0.110	0.110	0.112	0.108	0.115	270,000	29,770	0.1103	11.00	11.00	11.20	10.80	11.50	2,700	11.026	-4.35%
2010-12-31	0	0.115	0.108	0.115	0.108	0.115	20,000	2,230	0.1115	11.50	10.80	11.50	10.80	11.50	200	11.150	4.55%
2010-12-30	0	0.110	0.110	0.115	0.110	0.110	90,000	9,900	0.1100	11.00	11.00	11.50	11.00	11.00	900	11.000	-5.17%
2010-12-29	0	0.116	0.110	0.116	-	-	0	0	-	11.60	11.00	11.60	-	-	0	-	0.00%
2010-12-28	0	0.116	0.110	0.116	-	-	0	0	-	11.60	11.00	11.60	-	-	0	-	0.00%
2010-12-24	0	0.116	0.110	0.116	0.115	0.117	160,000	18,600	0.1163	11.60	11.00	11.60	11.50	11.70	1,600	11.625	4.50%
2010-12-23	0	0.111	0.105	0.113	-	-	0	0	-	11.10	10.50	11.30	-	-	0	-	0.00%
2010-12-22	0	0.111	0.104	0.111	0.111	0.111	50,000	5,550	0.1110	11.10	10.40	11.10	11.10	11.10	500	11.100	3.74%
2010-12-21	0	0.107	0.107	0.111	0.106	0.112	780,000	83,410	0.1069	10.70	10.70	11.10	10.60	11.20	7,800	10.694	-4.46%
2010-12-20	0	0.112	0.108	0.112	0.112	0.112	240,000	26,880	0.1120	11.20	10.80	11.20	11.20	11.20	2,400	11.200	0.00%
2010-12-17	0	0.112	0.109	0.112	0.112	0.112	100,000	11,200	0.1120	11.20	10.90	11.20	11.20	11.20	1,000	11.200	0.00%
2010-12-16	0	0.112	0.111	0.112	0.109	0.113	990,000	109,280	0.1104	11.20	11.10	11.20	10.90	11.30	9,900	11.038	-2.61%
2010-12-15	0	0.115	0.112	0.117	0.110	0.118	230,000	26,240	0.1141	11.50	11.20	11.70	11.00	11.80	2,300	11.409	-2.54%
2010-12-14	0	0.118	0.116	0.118	0.118	0.128	2,340,000	277,120	0.1184	11.80	11.60	11.80	11.80	12.80	23,400	11.843	0.00%
2010-12-13	0	0.118	0.118	0.126	0.118	0.128	700,000	86,290	0.1233	11.80	11.80	12.60	11.80	12.80	7,000	12.327	-0.84%
2010-12-10	0	0.119	0.119	0.123	0.118	0.118	100,000	11,800	0.1180	11.90	11.90	12.30	11.80	11.80	1,000	11.800	-2.46%
2010-12-09	0	0.122	0.120	0.129	-	-	0	0	-	12.20	12.00	12.90	-	-	0	-	0.00%
2010-12-08	0	0.122	0.122	0.129	0.122	0.122	50,000	6,100	0.1220	12.20	12.20	12.90	12.20	12.20	500	12.200	-6.15%
2010-12-07	0	0.130	0.122	0.130	0.126	0.130	60,000	7,640	0.1273	13.00	12.20	13.00	12.60	13.00	600	12.733	4.84%
2010-12-06	0	0.124	0.124	0.128	0.124	0.124	90,000	11,160	0.1240	12.40	12.40	12.80	12.40	12.40	900	12.400	0.00%
2010-12-03	0	0.124	0.122	0.129	-	-	0	0	-	12.40	12.20	12.90	-	-	0	-	0.00%
2010-12-02	0	0.124	0.124	0.127	0.120	0.124	150,000	18,470	0.1231	12.40	12.40	12.70	12.00	12.40	1,500	12.313	-7.46%
2010-12-01	0	0.134	0.129	0.135	0.134	0.134	50,000	6,700	0.1340	13.40	12.90	13.50	13.40	13.40	500	13.400	3.88%
2010-11-30	0	0.129	0.124	0.129	0.129	0.129	50,000	6,450	0.1290	12.90	12.40	12.90	12.90	12.90	500	12.900	4.88%
2010-11-29	0	0.123	0.123	0.135	0.123	0.124	430,000	53,140	0.1236	12.30	12.30	13.50	12.30	12.40	4,300	12.358	-5.38%
2010-11-26	0	0.130	0.127	0.130	0.130	0.132	510,000	66,860	0.1311	13.00	12.70	13.00	13.00	13.20	5,100	13.110	-1.52%
2010-11-25	0	0.132	0.132	0.135	0.132	0.138	270,000	36,100	0.1337	13.20	13.20	13.50	13.20	13.80	2,700	13.370	-1.49%
2010-11-24	0	0.134	0.131	0.134	0.134	0.141	980,000	135,650	0.1384	13.40	13.10	13.40	13.40	14.10	9,800	13.842	-4.96%
2010-11-23	0	0.141	0.139	0.141	0.138	0.142	3,100,000	428,490	0.1382	14.10	13.90	14.10	13.80	14.20	31,000	13.822	2.17%
2010-11-22	0	0.138	0.138	0.140	0.125	0.139	3,075,000	413,565	0.1345	13.80	13.80	14.00	12.50	13.90	30,750	13.449	10.40%
2010-11-19	0	0.125	0.124	0.127	0.120	0.145	6,550,000	859,780	0.1313	12.50	12.40	12.70	12.00	14.50	65,500	13.126	5.04%
2010-11-18	0	0.119	0.119	0.123	0.115	0.115	100,000	11,500	0.1150	11.90	11.90	12.30	11.50	11.50	1,000	11.500	-0.83%
2010-11-17	0	0.120	0.113	0.120	0.122	0.122	10,000	1,220	0.1220	12.00	11.30	12.00	12.20	12.20	100	12.200	3.45%
2010-11-16	0	0.116	0.116	0.120	0.115	0.116	775,000	90,695	0.1170	11.60	11.60	12.00	11.50	11.60	7,750	11.703	-3.33%
2010-11-15	0	0.120	0.116	0.123	0.120	0.120	260,000	31,200	0.1200	12.00	11.60	12.30	12.00	12.00	2,600	12.000	0.00%
2010-11-12	0	0.120	0.117	0.122	0.117	0.129	620,000	75,880	0.1224	12.00	11.70	12.20	11.70	12.90	6,200	12.239	-2.44%
2010-11-11	0	0.123	0.118	0.123	0.119	0.125	520,000	63,000	0.1212	12.30	11.80	12.30	11.90	12.50	5,200	12.115	3.36%
2010-11-10	0	0.119	0.116	0.119	0.112	0.119	1,040,000	120,310	0.1157	11.90	11.60	11.90	11.20	11.90	10,400	11.568	5.31%
2010-11-09	0	0.113	0.113	0.114	0.110	0.126	4,871,210	563,919	0.1158	11.30	11.30	11.40	11.00	12.60	48,712	11.577	-5.83%
2010-11-08	0	0.120	0.119	0.124	0.120	0.127	1,250,000	151,510	0.1212	12.00	11.90	12.40	12.00	12.70	12,500	12.121	-4.76%
2010-11-05	0	0.126	0.124	0.127	0.116	0.126	2,920,000	350,550	0.1201	12.60	12.40	12.70	11.60	12.60	29,200	12.005	-2.33%
2010-11-04	0	0.129	0.128	0.130	0.125	0.129	790,000	100,920	0.1277	12.90	12.80	13.00	12.50	12.90	7,900	12.775	3.20%
2010-11-03	0	0.125	0.123	0.129	0.116	0.135	2,540,000	311,230	0.1225	12.50	12.30	12.90	11.60	13.50	25,400	12.253	-3.10%
2010-11-02	0	0.129	0.126	0.129	0.129	0.131	1,303,500	170,035	0.1304	12.90	12.60	12.90	12.90	13.10	13,035	13.044	-0.77%
2010-11-01	0	0.130	0.128	0.130	0.130	0.139	1,480,000	194,700	0.1316	13.00	12.80	13.00	13.00	13.90	14,800	13.155	-7.14%
2010-10-29	0	0.140	0.134	0.145	0.140	0.140	120,000	16,800	0.1400	14.00	13.40	14.50	14.00	14.00	1,200	14.000	-3.45%
2010-10-28	0	0.145	0.140	0.145	0.136	0.145	570,000	80,650	0.1415	14.50	14.00	14.50	13.60	14.50	5,700	14.149	-2.03%
2010-10-27	0	0.148	0.140	0.148	-	-	0	0	-	14.80	14.00	14.80	-	-	0	-	-1.99%
2010-10-26	0	0.151	0.144	0.151	0.150	0.152	7,400,000	1,117,000	0.1509	15.10	14.40	15.10	15.00	15.20	74,000	15.095	0.67%
2010-10-25	0	0.150	0.139	0.150	0.135	0.152	1,770,000	263,900	0.1491	15.00	13.90	15.00	13.50	15.20	17,700	14.910	1.35%
2010-10-22	0	0.148	0.148	0.149	0.137	0.148	120,000	17,350	0.1446	14.80	14.80	14.90	13.70	14.80	1,200	14.458	0.00%
2010-10-21	0	0.148	0.147	0.157	0.136	0.153	2,990,000	452,150	0.1512	14.80	14.70	15.70	13.60	15.30	29,900	15.122	-1.33%
2010-10-20	0	0.150	0.145	0.150	0.150	0.150	380,000	57,000	0.1500	15.00	14.50	15.00	15.00	15.00	3,800	15.000	-1.32%
2010-10-19	0	0.152	0.152	0.158	0.148	0.152	4,030,000	607,000	0.1506	15.20	15.20	15.80	14.80	15.20	40,300	15.062	1.33%
2010-10-18	0	0.150	0.150	0.152	0.143	0.160	2,080,000	307,800	0.1480	15.00	15.00	15.20	14.30	16.00	20,800	14.798	5.63%
2010-10-15	0	0.142	0.142	0.150	0.140	0.148	170,000	24,600	0.1447	14.20	14.20	15.00	14.00	14.80	1,700	14.471	-2.74%
2010-10-14	0	0.146	0.140	0.148	0.146	0.153	615,000	92,170	0.1499	14.60	14.00	14.80	14.60	15.30	6,150	14.987	-3.95%
2010-10-13	0	0.152	0.151	0.152	0.152	0.157	2,460,000	376,750	0.1532	15.20	15.10	15.20	15.20	15.70	24,600	15.315	2.01%
2010-10-12	0	0.149	0.148	0.156	0.149	0.156	1,120,000	171,860	0.1534	14.90	14.80	15.60	14.90	15.60	11,200	15.345	-3.87%
2010-10-11	0	0.155	0.148	0.155	0.144	0.158	842,500	130,588	0.1550	15.50	14.80	15.50	14.40	15.80	8,425	15.500	6.16%
2010-10-08	0	0.146	0.146	0.149	0.146	0.150	475,000	71,030	0.1495	14.60	14.60	14.90	14.60	15.00	4,750	14.954	-2.67%
2010-10-07	0	0.150	0.145	0.161	0.150	0.166	450,000	69,260	0.1539	15.00	14.50	16.10	15.00	16.60	4,500	15.391	-1.96%
2010-10-06	0	0.153	0.153	0.158	0.152	0.153	910,000	138,920	0.1527	15.30	15.30	15.80	15.20	15.30	9,100	15.266	-1.29%
2010-10-05	0	0.155	0.155	0.162	0.155	0.162	510,000	79,940	0.1567	15.50	15.50	16.20	15.50	16.20	5,100	15.675	-0.64%
2010-10-04	0	0.156	0.156	0.160	0.155	0.170	1,210,000	194,550	0.1608	15.60	15.60	16.00	15.50	17.00	12,100	16.079	0.65%
2010-09-30	0	0.155	0.152	0.155	0.155	0.155	90,000	13,950	0.1550	15.50	15.20	15.50	15.50	15.50	900	15.500	2.65%
2010-09-29	0	0.151	0.151	0.160	0.148	0.155	715,000	108,805	0.1522	15.10	15.10	16.00	14.80	15.50	7,150	15.217	-3.82%
2010-09-28	0	0.157	0.150	0.157	0.148	0.160	2,070,000	317,280	0.1533	15.70	15.00	15.70	14.80	16.00	20,700	15.328	0.64%
2010-09-27	0	0.156	0.156	0.160	0.155	0.168	10,110,000	1,594,520	0.1577	15.60	15.60	16.00	15.50	16.80	101,100	15.772	-8.24%
2010-09-24	0	0.170	0.170	0.171	0.145	0.190	14,390,000	2,415,590	0.1679	17.00	17.00	17.10	14.50	19.00	143,900	16.787	20.57%
2010-09-22	0	0.141	0.140	0.142	0.123	0.156	33,570,000	3,920,240	0.1168	14.10	14.00	14.20	12.30	15.60	335,700	11.678	2.17%
2010-09-21	1	-	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2010-09-20	0	0.138	0.135	0.140	0.119	0.140	6,990,000	917,630	0.1313	13.80	13.50	14.00	11.90	14.00	69,900	13.128	15.97%
2010-09-17	0	0.119	0.117	0.119	0.117	0.120	1,620,000	190,880	0.1178	11.90	11.70	11.90	11.70	12.00	16,200	11.783	1.71%
2010-09-16	0	0.117	0.115	0.117	0.114	0.117	2,600,000	299,050	0.1150	11.70	11.50	11.70	11.40	11.70	26,000	11.502	0.00%
2010-09-15	0	0.117	0.116	0.119	0.114	0.117	1,270,000	147,240	0.1159	11.70	11.60	11.90	11.40	11.70	12,700	11.594	0.00%
2010-09-14	0	0.117	0.116	0.117	0.115	0.118	1,510,000	176,220	0.1167	11.70	11.60	11.70	11.50	11.80	15,100	11.670	5.41%
2010-09-13	0	0.111	0.111	0.115	0.111	0.115	150,000	16,850	0.1123	11.10	11.10	11.50	11.10	11.50	1,500	11.233	0.00%
2010-09-10	0	0.111	0.111	0.116	0.110	0.110	420,000	46,200	0.1100	11.10	11.10	11.60	11.00	11.00	4,200	11.000	-0.89%
2010-09-09	0	0.112	0.112	0.113	0.112	0.118	240,000	27,100	0.1129	11.20	11.20	11.30	11.20	11.80	2,400	11.292	-3.45%
2010-09-08	0	0.116	0.111	0.117	0.110	0.116	755,000	83,945	0.1112	11.60	11.10	11.70	11.00	11.60	7,550	11.119	8.41%
2010-09-07	0	0.107	0.106	0.112	0.105	0.110	820,000	86,980	0.1061	10.70	10.60	11.20	10.50	11.00	8,200	10.607	-5.31%
2010-09-06	0	0.113	0.113	0.115	0.105	0.115	830,000	88,470	0.1066	11.30	11.30	11.50	10.50	11.50	8,300	10.659	0.00%
2010-09-03	0	0.113	0.108	0.113	0.105	0.113	340,000	36,970	0.1087	11.30	10.80	11.30	10.50	11.30	3,400	10.874	2.73%
2010-09-02	0	0.110	0.107	0.110	0.109	0.110	80,000	8,740	0.1093	11.00	10.70	11.00	10.90	11.00	800	10.925	0.92%
2010-09-01	0	0.109	0.105	0.109	0.104	0.109	1,890,000	199,100	0.1053	10.90	10.50	10.90	10.40	10.90	18,900	10.534	4.81%
2010-08-31	0	0.104	0.101	0.105	0.100	0.108	2,590,000	264,240	0.1020	10.40	10.10	10.50	10.00	10.80	25,900	10.202	-4.59%
2010-08-30	0	0.109	0.106	0.109	0.103	0.110	1,800,000	191,510	0.1064	10.90	10.60	10.90	10.30	11.00	18,000	10.639	-7.63%
2010-08-27	0	0.118	0.113	0.118	0.114	0.129	1,470,000	171,750	0.1168	11.80	11.30	11.80	11.40	12.90	14,700	11.684	-7.81%
2010-08-26	0	0.128	0.128	0.129	0.123	0.129	380,000	47,630	0.1253	12.80	12.80	12.90	12.30	12.90	3,800	12.534	-2.29%
2010-08-25	0	0.131	0.126	0.131	0.125	0.131	470,000	59,170	0.1259	13.10	12.60	13.10	12.50	13.10	4,700	12.589	-1.50%
2010-08-24	0	0.133	0.131	0.134	0.128	0.134	952,500	124,640	0.1309	13.30	13.10	13.40	12.80	13.40	9,525	13.086	5.56%
2010-08-23	0	0.126	0.126	0.131	0.126	0.127	90,000	11,390	0.1266	12.60	12.60	13.10	12.60	12.70	900	12.656	-5.97%
2010-08-20	0	0.134	0.130	0.134	0.133	0.135	570,000	76,630	0.1344	13.40	13.00	13.40	13.30	13.50	5,700	13.444	0.00%
2010-08-19	0	0.134	0.133	0.136	0.133	0.141	1,710,000	234,040	0.1369	13.40	13.30	13.60	13.30	14.10	17,100	13.687	-4.29%
2010-08-18	0	0.140	0.138	0.140	0.135	0.142	3,560,000	498,740	0.1401	14.00	13.80	14.00	13.50	14.20	35,600	14.010	7.69%
2010-08-17	0	0.130	0.132	0.136	0.126	0.135	3,850,000	500,760	0.1301	13.00	13.20	13.60	12.60	13.50	38,500	13.007	6.56%
2010-08-16	0	0.122	0.122	0.124	0.116	0.122	2,620,000	310,260	0.1184	12.20	12.20	12.40	11.60	12.20	26,200	11.842	5.17%
2010-08-13	0	0.116	0.110	0.116	0.114	0.116	550,000	63,300	0.1151	11.60	11.00	11.60	11.40	11.60	5,500	11.509	-0.85%
2010-08-12	0	0.117	0.113	0.118	0.108	0.117	750,000	86,350	0.1151	11.70	11.30	11.80	10.80	11.70	7,500	11.513	0.86%
2010-08-11	0	0.116	0.108	0.116	0.108	0.118	220,000	25,260	0.1148	11.60	10.80	11.60	10.80	11.80	2,200	11.482	3.57%
2010-08-10	0	0.112	0.111	0.112	0.112	0.116	40,000	4,520	0.1130	11.20	11.10	11.20	11.20	11.60	400	11.300	-5.88%
2010-08-09	0	0.119	0.115	0.119	0.119	0.119	20,000	2,380	0.1190	11.90	11.50	11.90	11.90	11.90	200	11.900	0.00%
2010-08-06	0	0.119	0.118	0.122	0.119	0.124	210,000	25,300	0.1205	11.90	11.80	12.20	11.90	12.40	2,100	12.048	0.00%
2010-08-05	0	0.119	0.119	0.122	0.106	0.121	2,470,000	276,230	0.1118	11.90	11.90	12.20	10.60	12.10	24,700	11.183	13.33%
2010-08-04	0	0.105	0.105	0.108	0.103	0.109	170,000	18,010	0.1059	10.50	10.50	10.80	10.30	10.90	1,700	10.594	-3.67%
2010-08-03	0	0.109	0.105	0.110	0.105	0.110	460,000	48,650	0.1058	10.90	10.50	11.00	10.50	11.00	4,600	10.576	2.83%
2010-08-02	0	0.106	0.102	0.109	0.105	0.110	480,000	50,550	0.1053	10.60	10.20	10.90	10.50	11.00	4,800	10.531	-3.64%
2010-07-30	0	0.110	0.103	0.110	0.110	0.110	300,000	33,000	0.1100	11.00	10.30	11.00	11.00	11.00	3,000	11.000	0.00%
2010-07-29	0	0.110	0.103	0.110	0.110	0.110	60,000	6,600	0.1100	11.00	10.30	11.00	11.00	11.00	600	11.000	0.00%
2010-07-28	0	0.110	0.110	0.116	0.100	0.108	500,000	52,750	0.1055	11.00	11.00	11.60	10.00	10.80	5,000	10.550	12.24%
2010-07-27	0	0.098	0.098	0.102	0.096	0.102	570,000	55,700	0.0977	9.800	9.800	10.20	9.600	10.20	5,700	9.7719	-3.92%
2010-07-26	0	0.102	0.100	0.103	0.098	0.111	5,400,000	546,010	0.1011	10.20	10.00	10.30	9.800	11.10	54,000	10.111	-12.82%
2010-07-23	0	0.117	0.112	0.133	-	-	0	0	-	11.70	11.20	13.30	-	-	0	-	0.00%
2010-07-22	0	0.117	0.115	0.118	0.110	0.118	1,140,000	127,550	0.1119	11.70	11.50	11.80	11.00	11.80	11,400	11.189	-1.68%
2010-07-21	0	0.119	0.108	0.119	0.105	0.119	350,000	37,630	0.1075	11.90	10.80	11.90	10.50	11.90	3,500	10.751	3.48%
2010-07-20	0	0.115	0.106	0.130	-	-	0	0	-	11.50	10.60	13.00	-	-	0	-	0.00%
2010-07-19	0	0.115	0.111	0.123	0.115	0.115	20,000	2,300	0.1150	11.50	11.10	12.30	11.50	11.50	200	11.500	0.00%
2010-07-16	0	0.115	0.115	0.119	0.114	0.120	200,000	23,420	0.1171	11.50	11.50	11.90	11.40	12.00	2,000	11.710	-5.74%
2010-07-15	0	0.122	0.113	0.123	0.118	0.130	590,000	72,640	0.1231	12.20	11.30	12.30	11.80	13.00	5,900	12.312	1.67%
2010-07-14	0	0.120	0.115	0.125	-	-	0	0	-	12.00	11.50	12.50	-	-	0	-	0.00%
2010-07-13	0	0.120	0.111	0.125	-	-	0	0	-	12.00	11.10	12.50	-	-	0	-	0.00%
2010-07-12	0	0.120	0.112	0.120	0.120	0.120	50,000	6,000	0.1200	12.00	11.20	12.00	12.00	12.00	500	12.000	1.69%
2010-07-09	0	0.118	0.109	0.118	0.110	0.118	1,340,000	154,880	0.1156	11.80	10.90	11.80	11.00	11.80	13,400	11.558	13.46%
2010-07-08	0	0.104	0.104	0.112	0.103	0.104	340,000	35,060	0.1031	10.40	10.40	11.20	10.30	10.40	3,400	10.312	-2.80%
2010-07-07	0	0.107	0.107	0.108	0.096	0.107	1,120,000	113,580	0.1014	10.70	10.70	10.80	9.600	10.70	11,200	10.141	2.88%
2010-07-06	0	0.104	0.099	0.104	0.102	0.104	390,000	40,460	0.1037	10.40	9.900	10.40	10.20	10.40	3,900	10.374	0.00%
2010-07-05	0	0.104	0.101	0.107	0.102	0.108	750,000	78,870	0.1052	10.40	10.10	10.70	10.20	10.80	7,500	10.516	-2.80%
2010-07-02	0	0.107	0.103	0.108	0.103	0.111	2,180,000	232,540	0.1067	10.70	10.30	10.80	10.30	11.10	21,800	10.667	-3.60%
2010-06-30	0	0.111	0.107	0.111	0.103	0.113	200,000	21,440	0.1072	11.10	10.70	11.10	10.30	11.30	2,000	10.720	0.91%
2010-06-29	0	0.110	0.109	0.113	0.110	0.113	440,000	49,000	0.1114	11.00	10.90	11.30	11.00	11.30	4,400	11.136	-4.35%
2010-06-28	0	0.115	0.115	0.118	0.113	0.118	470,000	54,150	0.1152	11.50	11.50	11.80	11.30	11.80	4,700	11.521	-3.36%
2010-06-25	0	0.119	0.117	0.120	0.118	0.124	860,000	104,590	0.1216	11.90	11.70	12.00	11.80	12.40	8,600	12.162	-7.03%
2010-06-24	0	0.128	0.128	0.132	0.128	0.129	70,000	8,980	0.1283	12.80	12.80	13.20	12.80	12.90	700	12.829	-3.03%
2010-06-23	0	0.132	0.128	0.132	-	-	0	0	-	13.20	12.80	13.20	-	-	0	-	-0.75%
2010-06-22	0	0.133	0.129	0.134	0.130	0.133	120,000	15,800	0.1317	13.30	12.90	13.40	13.00	13.30	1,200	13.167	-3.62%
2010-06-21	0	0.138	0.131	0.138	0.131	0.139	90,000	12,350	0.1372	13.80	13.10	13.80	13.10	13.90	900	13.722	0.73%
2010-06-18	0	0.137	0.132	0.137	0.137	0.137	50,000	6,850	0.1370	13.70	13.20	13.70	13.70	13.70	500	13.700	0.00%
2010-06-17	0	0.137	0.131	0.138	0.131	0.137	50,000	6,750	0.1350	13.70	13.10	13.80	13.10	13.70	500	13.500	4.58%
2010-06-15	0	0.131	0.130	0.135	0.131	0.133	610,000	80,850	0.1325	13.10	13.00	13.50	13.10	13.30	6,100	13.254	-6.43%
2010-06-14	0	0.140	0.134	0.140	0.132	0.140	90,000	12,080	0.1342	14.00	13.40	14.00	13.20	14.00	900	13.422	0.72%
2010-06-11	0	0.139	0.133	0.143	-	-	0	0	-	13.90	13.30	14.30	-	-	0	-	0.00%
2010-06-10	0	0.139	0.133	0.140	0.130	0.139	290,000	39,960	0.1378	13.90	13.30	14.00	13.00	13.90	2,900	13.779	1.46%
2010-06-09	0	0.137	0.132	0.139	0.137	0.140	161,088	22,491	0.1396	13.70	13.20	13.90	13.70	14.00	1,611	13.962	1.48%
2010-06-08	0	0.135	0.126	0.139	-	-	0	0	-	13.50	12.60	13.90	-	-	0	-	0.00%
2010-06-07	0	0.135	0.128	0.140	0.128	0.135	960,000	125,320	0.1305	13.50	12.80	14.00	12.80	13.50	9,600	13.054	-4.93%
2010-06-04	0	0.142	0.132	0.142	0.128	0.142	1,740,000	242,520	0.1394	14.20	13.20	14.20	12.80	14.20	17,400	13.938	2.90%
2010-06-03	0	0.138	0.133	0.138	0.126	0.140	520,000	69,500	0.1337	13.80	13.30	13.80	12.60	14.00	5,200	13.365	0.73%
2010-06-02	0	0.137	0.127	0.140	0.137	0.137	20,000	2,740	0.1370	13.70	12.70	14.00	13.70	13.70	200	13.700	5.38%
2010-06-01	0	0.130	0.130	0.143	0.130	0.145	350,000	46,930	0.1341	13.00	13.00	14.30	13.00	14.50	3,500	13.409	-7.14%
2010-05-31	0	0.140	0.135	0.144	0.140	0.140	110,000	15,400	0.1400	14.00	13.50	14.40	14.00	14.00	1,100	14.000	-1.41%
2010-05-28	0	0.142	0.140	0.142	0.141	0.143	1,150,000	162,850	0.1416	14.20	14.00	14.20	14.10	14.30	11,500	14.161	1.43%
2010-05-27	0	0.140	0.134	0.141	0.133	0.140	2,060,000	281,480	0.1366	14.00	13.40	14.10	13.30	14.00	20,600	13.664	7.69%
2010-05-26	0	0.130	0.125	0.136	0.130	0.137	300,000	40,400	0.1347	13.00	12.50	13.60	13.00	13.70	3,000	13.467	-3.70%
2010-05-25	0	0.135	0.130	0.140	0.130	0.140	1,160,000	154,030	0.1328	13.50	13.00	14.00	13.00	14.00	11,600	13.278	-10.00%
2010-05-24	0	0.150	0.141	0.150	0.150	0.150	30,000	4,500	0.1500	15.00	14.10	15.00	15.00	15.00	300	15.000	0.00%
2010-05-20	0	0.150	0.150	0.159	0.150	0.160	1,250,000	187,960	0.1504	15.00	15.00	15.90	15.00	16.00	12,500	15.037	-10.18%
2010-05-19	0	0.167	0.158	0.167	0.157	0.169	490,000	82,430	0.1682	16.70	15.80	16.70	15.70	16.90	4,900	16.822	-1.18%
2010-05-18	0	0.169	0.163	0.169	0.163	0.169	1,830,000	304,450	0.1664	16.90	16.30	16.90	16.30	16.90	18,300	16.637	3.05%
2010-05-17	0	0.164	0.154	0.164	0.152	0.164	525,000	84,185	0.1604	16.40	15.40	16.40	15.20	16.40	5,250	16.035	-2.96%
2010-05-14	0	0.169	0.168	0.169	0.166	0.173	1,920,000	323,550	0.1685	16.90	16.80	16.90	16.60	17.30	19,200	16.852	0.60%
2010-05-13	0	0.168	0.160	0.168	-	-	0	0	-	16.80	16.00	16.80	-	-	0	-	-0.59%
2010-05-12	0	0.169	0.160	0.169	0.160	0.169	200,000	32,900	0.1645	16.90	16.00	16.90	16.00	16.90	2,000	16.450	2.42%
2010-05-11	0	0.165	0.165	0.175	0.165	0.178	650,000	114,520	0.1762	16.50	16.50	17.50	16.50	17.80	6,500	17.618	-2.94%
2010-05-10	0	0.170	0.170	0.173	0.169	0.170	470,000	79,650	0.1695	17.00	17.00	17.30	16.90	17.00	4,700	16.947	0.59%
2010-05-07	0	0.169	0.166	0.169	0.164	0.173	1,870,000	317,840	0.1700	16.90	16.60	16.90	16.40	17.30	18,700	16.997	2.42%
2010-05-06	0	0.165	0.152	0.166	0.152	0.165	2,380,000	379,600	0.1595	16.50	15.20	16.60	15.20	16.50	23,800	15.950	-1.20%
2010-05-05	0	0.167	0.163	0.167	0.164	0.170	1,820,000	300,370	0.1650	16.70	16.30	16.70	16.40	17.00	18,200	16.504	1.21%
2010-05-04	0	0.165	0.164	0.169	0.165	0.165	320,000	52,800	0.1650	16.50	16.40	16.90	16.50	16.50	3,200	16.500	1.23%
2010-05-03	0	0.163	0.162	0.173	0.163	0.165	200,000	32,800	0.1640	16.30	16.20	17.30	16.30	16.50	2,000	16.400	-2.98%
2010-04-30	0	0.168	0.168	0.171	0.168	0.176	380,000	65,120	0.1714	16.80	16.80	17.10	16.80	17.60	3,800	17.137	-1.75%
2010-04-29	0	0.171	0.169	0.178	-	-	0	0	-	17.10	16.90	17.80	-	-	0	-	0.00%
2010-04-28	0	0.171	0.170	0.174	0.170	0.174	300,000	51,300	0.1710	17.10	17.00	17.40	17.00	17.40	3,000	17.100	-2.29%
2010-04-27	0	0.175	0.175	0.179	0.170	0.186	2,230,000	402,630	0.1806	17.50	17.50	17.90	17.00	18.60	22,300	18.055	-0.57%
2010-04-26	0	0.176	0.170	0.176	0.170	0.176	960,000	166,900	0.1739	17.60	17.00	17.60	17.00	17.60	9,600	17.385	3.53%
2010-04-23	0	0.170	0.168	0.170	0.166	0.179	1,300,000	224,690	0.1728	17.00	16.80	17.00	16.60	17.90	13,000	17.284	-5.03%
2010-04-22	0	0.179	0.175	0.181	0.175	0.184	1,240,000	219,360	0.1769	17.90	17.50	18.10	17.50	18.40	12,400	17.690	-0.56%
2010-04-21	0	0.180	0.177	0.183	0.172	0.192	13,830,000	2,559,170	0.1850	18.00	17.70	18.30	17.20	19.20	138,300	18.504	1.12%
2010-04-20	0	0.178	0.174	0.179	0.155	0.182	7,960,000	1,350,990	0.1697	17.80	17.40	17.90	15.50	18.20	79,600	16.972	7.88%
2010-04-19	0	0.165	0.162	0.167	0.159	0.169	5,010,000	818,420	0.1634	16.50	16.20	16.70	15.90	16.90	50,100	16.336	2.48%
2010-04-16	0	0.161	0.160	0.163	0.160	0.174	4,190,000	694,850	0.1658	16.10	16.00	16.30	16.00	17.40	41,900	16.584	-1.83%
2010-04-15	0	0.164	0.164	0.167	0.162	0.174	7,810,000	1,303,360	0.1669	16.40	16.40	16.70	16.20	17.40	78,100	16.688	-5.20%
2010-04-14	0	0.173	0.169	0.173	0.153	0.175	22,120,000	3,642,870	0.1647	17.30	16.90	17.30	15.30	17.50	221,200	16.469	14.57%
2010-04-13	0	0.151	0.151	0.154	0.150	0.161	890,000	135,880	0.1527	15.10	15.10	15.40	15.00	16.10	8,900	15.267	1.34%
2010-04-12	0	0.149	0.149	0.152	0.146	0.152	1,480,000	218,340	0.1475	14.90	14.90	15.20	14.60	15.20	14,800	14.753	2.05%
2010-04-09	0	0.146	0.146	0.149	0.141	0.151	1,260,000	186,490	0.1480	14.60	14.60	14.90	14.10	15.10	12,600	14.801	-3.31%
2010-04-08	0	0.151	0.145	0.152	0.143	0.154	2,005,137	299,689	0.1495	15.10	14.50	15.20	14.30	15.40	20,051	14.946	-0.66%
2010-04-07	0	0.152	0.150	0.152	0.142	0.152	550,000	81,650	0.1485	15.20	15.00	15.20	14.20	15.20	5,500	14.845	1.33%
2010-04-01	0	0.150	0.148	0.150	0.150	0.154	800,000	120,160	0.1502	15.00	14.80	15.00	15.00	15.40	8,000	15.020	-3.23%
2010-03-31	0	0.155	0.151	0.157	0.150	0.160	2,020,000	312,210	0.1546	15.50	15.10	15.70	15.00	16.00	20,200	15.456	-6.06%
2010-03-30	0	0.165	0.156	0.166	0.147	0.165	6,370,000	983,610	0.1544	16.50	15.60	16.60	14.70	16.50	63,700	15.441	6.45%
2010-03-29	0	0.155	0.148	0.155	0.147	0.155	2,150,000	328,040	0.1526	15.50	14.80	15.50	14.70	15.50	21,500	15.258	4.03%
2010-03-26	0	0.149	0.147	0.150	0.145	0.152	1,220,000	182,040	0.1492	14.90	14.70	15.00	14.50	15.20	12,200	14.921	-1.32%
2010-03-25	0	0.151	0.147	0.152	0.145	0.151	880,000	128,910	0.1465	15.10	14.70	15.20	14.50	15.10	8,800	14.649	2.72%
2010-03-24	0	0.147	0.145	0.149	0.144	0.152	2,440,000	358,360	0.1469	14.70	14.50	14.90	14.40	15.20	24,400	14.687	-2.65%
2010-03-23	0	0.151	0.149	0.154	0.145	0.158	1,760,000	273,740	0.1555	15.10	14.90	15.40	14.50	15.80	17,600	15.553	4.86%
2010-03-22	0	0.144	0.144	0.160	0.143	0.160	1,300,000	188,600	0.1451	14.40	14.40	16.00	14.30	16.00	13,000	14.508	-1.37%
2010-03-19	0	0.146	0.146	0.151	0.142	0.154	5,700,000	832,320	0.1460	14.60	14.60	15.10	14.20	15.40	57,000	14.602	-2.01%
2010-03-18	0	0.149	0.149	0.152	0.145	0.162	5,000,000	745,020	0.1490	14.90	14.90	15.20	14.50	16.20	50,000	14.900	-2.61%
2010-03-17	0	0.153	0.151	0.156	0.151	0.158	1,320,000	201,710	0.1528	15.30	15.10	15.60	15.10	15.80	13,200	15.281	-0.65%
2010-03-16	0	0.154	0.152	0.155	0.150	0.155	3,460,000	528,820	0.1528	15.40	15.20	15.50	15.00	15.50	34,600	15.284	-2.53%
2010-03-15	0	0.158	0.153	0.159	0.155	0.160	1,890,000	297,540	0.1574	15.80	15.30	15.90	15.50	16.00	18,900	15.743	-1.25%
2010-03-12	0	0.160	0.159	0.161	0.150	0.170	5,380,000	856,830	0.1593	16.00	15.90	16.10	15.00	17.00	53,800	15.926	-3.61%
2010-03-11	0	0.166	0.163	0.169	0.166	0.166	220,000	36,520	0.1660	16.60	16.30	16.90	16.60	16.60	2,200	16.600	0.00%
2010-03-10	0	0.166	0.165	0.171	0.166	0.172	970,000	162,830	0.1679	16.60	16.50	17.10	16.60	17.20	9,700	16.787	0.00%
2010-03-09	0	0.166	0.167	0.173	0.165	0.180	1,860,000	316,050	0.1699	16.60	16.70	17.30	16.50	18.00	18,600	16.992	-8.79%
2010-03-08	0	0.182	0.179	0.184	0.180	0.195	1,760,000	320,170	0.1819	18.20	17.90	18.40	18.00	19.50	17,600	18.191	-3.70%
2010-03-05	0	0.189	0.183	0.189	0.181	0.191	4,010,000	757,800	0.1890	18.90	18.30	18.90	18.10	19.10	40,100	18.898	0.53%
2010-03-04	0	0.188	0.188	0.189	0.181	0.207	24,440,000	4,754,860	0.1946	18.80	18.80	18.90	18.10	20.70	244,400	19.455	-4.08%
2010-03-03	0	0.196	0.191	0.196	0.166	0.196	12,840,000	2,388,230	0.1860	19.60	19.10	19.60	16.60	19.60	128,400	18.600	18.07%
2010-03-02	0	0.166	0.164	0.171	0.156	0.173	2,780,000	456,930	0.1644	16.60	16.40	17.10	15.60	17.30	27,800	16.436	-2.35%
2010-03-01	0	0.170	0.161	0.173	0.170	0.170	100,000	17,000	0.1700	17.00	16.10	17.30	17.00	17.00	1,000	17.000	0.00%
2010-02-26	0	0.170	0.165	0.178	-	-	0	0	-	17.00	16.50	17.80	-	-	0	-	0.00%
2010-02-25	0	0.170	0.166	0.184	-	-	0	0	-	17.00	16.60	18.40	-	-	0	-	0.00%
2010-02-24	0	0.170	0.170	0.190	0.169	0.169	30,000	5,070	0.1690	17.00	17.00	19.00	16.90	16.90	300	16.900	-3.95%
2010-02-23	0	0.177	0.171	0.180	0.176	0.182	960,000	171,950	0.1791	17.70	17.10	18.00	17.60	18.20	9,600	17.911	4.73%
2010-02-22	0	0.169	0.168	0.173	0.168	0.169	300,000	50,550	0.1685	16.90	16.80	17.30	16.80	16.90	3,000	16.850	-3.98%
2010-02-19	0	0.176	0.159	0.176	-	-	0	0	-	17.60	15.90	17.60	-	-	0	-	0.00%
2010-02-18	0	0.176	0.163	0.177	0.165	0.176	1,060,000	182,720	0.1724	17.60	16.30	17.70	16.50	17.60	10,600	17.238	0.00%
2010-02-17	0	0.176	0.168	0.177	0.172	0.176	200,000	34,850	0.1743	17.60	16.80	17.70	17.20	17.60	2,000	17.425	2.33%
2010-02-12	0	0.172	0.163	0.173	0.163	0.173	3,800,000	641,020	0.1687	17.20	16.30	17.30	16.30	17.30	38,000	16.869	-0.58%
2010-02-11	0	0.173	0.173	0.176	0.164	0.175	6,450,000	1,094,550	0.1697	17.30	17.30	17.60	16.40	17.50	64,500	16.970	4.85%
2010-02-10	0	0.165	0.158	0.169	0.160	0.165	410,000	67,350	0.1643	16.50	15.80	16.90	16.00	16.50	4,100	16.427	-1.20%
2010-02-09	0	0.167	0.160	0.167	0.160	0.184	710,000	121,270	0.1708	16.70	16.00	16.70	16.00	18.40	7,100	17.080	0.00%
2010-02-08	0	0.167	0.153	0.167	-	-	0	0	-	16.70	15.30	16.70	-	-	0	-	0.00%
2010-02-05	0	0.167	0.151	0.168	0.150	0.167	200,000	33,150	0.1658	16.70	15.10	16.80	15.00	16.70	2,000	16.575	4.37%
2010-02-04	0	0.160	0.154	0.160	0.150	0.160	550,000	84,920	0.1544	16.00	15.40	16.00	15.00	16.00	5,500	15.440	3.23%
2010-02-03	0	0.155	0.155	0.167	0.153	0.153	100,000	15,300	0.1530	15.50	15.50	16.70	15.30	15.30	1,000	15.300	0.00%
2010-02-02	0	0.155	0.153	0.167	0.155	0.161	810,000	128,340	0.1584	15.50	15.30	16.70	15.50	16.10	8,100	15.844	-6.06%
2010-02-01	0	0.165	0.155	0.170	0.165	0.165	100,000	16,500	0.1650	16.50	15.50	17.00	16.50	16.50	1,000	16.500	3.77%
2010-01-29	0	0.159	0.159	0.168	0.150	0.173	3,190,000	518,610	0.1626	15.90	15.90	16.80	15.00	17.30	31,900	16.257	4.61%
2010-01-28	0	0.152	0.152	0.159	0.152	0.165	1,000,000	156,760	0.1568	15.20	15.20	15.90	15.20	16.50	10,000	15.676	-10.59%
2010-01-27	0	0.170	0.152	0.180	0.160	0.170	700,000	114,000	0.1629	17.00	15.20	18.00	16.00	17.00	7,000	16.286	6.25%
2010-01-26	0	0.160	0.158	0.160	0.160	0.160	620,000	99,200	0.1600	16.00	15.80	16.00	16.00	16.00	6,200	16.000	-4.76%
2010-01-25	0	0.168	0.161	0.179	0.158	0.170	1,790,000	292,780	0.1636	16.80	16.10	17.90	15.80	17.00	17,900	16.356	-3.45%
2010-01-22	0	0.174	0.163	0.175	0.161	0.178	3,560,000	598,960	0.1682	17.40	16.30	17.50	16.10	17.80	35,600	16.825	-3.33%
2010-01-21	0	0.180	0.177	0.184	0.180	0.195	3,060,000	563,650	0.1842	18.00	17.70	18.40	18.00	19.50	30,600	18.420	-10.00%
2010-01-20	0	0.200	0.196	0.200	0.190	0.200	1,231,164	238,294	0.1936	20.00	19.60	20.00	19.00	20.00	12,312	19.355	1.52%
2010-01-19	0	0.197	0.197	0.201	0.197	0.203	1,650,000	329,690	0.1998	19.70	19.70	20.10	19.70	20.30	16,500	19.981	-6.19%
2010-01-18	0	0.210	0.210	0.215	0.203	0.215	110,000	23,170	0.2106	21.00	21.00	21.50	20.30	21.50	1,100	21.064	-2.33%
2010-01-15	0	0.215	0.210	0.218	0.210	0.225	2,780,000	602,820	0.2168	21.50	21.00	21.80	21.00	22.50	27,800	21.684	-4.02%
2010-01-14	0	0.224	0.224	0.228	0.224	0.228	690,000	155,930	0.2260	22.40	22.40	22.80	22.40	22.80	6,900	22.599	-2.61%
2010-01-13	0	0.230	0.228	0.230	0.228	0.230	2,325,000	531,720	0.2287	23.00	22.80	23.00	22.80	23.00	23,250	22.870	0.00%
2010-01-12	0	0.230	0.229	0.233	0.228	0.231	2,232,500	510,870	0.2288	23.00	22.90	23.30	22.80	23.10	22,325	22.883	-0.43%
2010-01-11	0	0.231	0.228	0.232	0.227	0.233	7,990,000	1,832,070	0.2293	23.10	22.80	23.20	22.70	23.30	79,900	22.930	1.32%
2010-01-08	0	0.228	0.226	0.228	0.228	0.237	11,460,000	2,668,290	0.2328	22.80	22.60	22.80	22.80	23.70	114,600	23.284	-3.39%
2010-01-07	0	0.236	0.233	0.236	0.232	0.238	1,500,000	351,240	0.2342	23.60	23.30	23.60	23.20	23.80	15,000	23.416	1.29%
2010-01-06	0	0.233	0.232	0.237	0.231	0.240	5,850,000	1,382,040	0.2362	23.30	23.20	23.70	23.10	24.00	58,500	23.625	-2.10%
2010-01-05	0	0.238	0.229	0.238	0.227	0.240	2,860,000	662,780	0.2317	23.80	22.90	23.80	22.70	24.00	28,600	23.174	-0.42%
2010-01-04	0	0.239	0.239	0.240	0.238	0.245	10,400,000	2,501,690	0.2405	23.90	23.90	24.00	23.80	24.50	104,000	24.055	-0.42%
2009-12-31	0	0.240	0.240	0.244	0.238	0.245	4,270,000	1,028,110	0.2408	24.00	24.00	24.40	23.80	24.50	42,700	24.078	0.84%
2009-12-30	0	0.238	0.235	0.239	0.235	0.241	6,720,000	1,600,010	0.2381	23.80	23.50	23.90	23.50	24.10	67,200	23.810	3.03%
2009-12-29	0	0.231	0.229	0.232	0.226	0.239	7,120,000	1,651,730	0.2320	23.10	22.90	23.20	22.60	23.90	71,200	23.198	-2.12%
2009-12-28	0	0.236	0.236	0.240	0.232	0.240	570,000	134,190	0.2354	23.60	23.60	24.00	23.20	24.00	5,700	23.542	-0.42%
2009-12-24	0	0.237	0.235	0.237	0.230	0.237	1,690,000	396,450	0.2346	23.70	23.50	23.70	23.00	23.70	16,900	23.459	3.95%
2009-12-23	0	0.228	0.226	0.228	0.226	0.234	1,305,000	299,700	0.2297	22.80	22.60	22.80	22.60	23.40	13,050	22.966	-0.87%
2009-12-22	0	0.230	0.230	0.232	0.228	0.250	13,550,000	3,282,480	0.2422	23.00	23.00	23.20	22.80	25.00	135,500	24.225	-6.88%
2009-12-21	0	0.247	0.246	0.247	0.235	0.247	8,240,000	2,009,240	0.2438	24.70	24.60	24.70	23.50	24.70	82,400	24.384	3.78%
2009-12-18	0	0.238	0.231	0.240	0.230	0.240	2,120,000	498,580	0.2352	23.80	23.10	24.00	23.00	24.00	21,200	23.518	-0.83%
2009-12-17	0	0.240	0.238	0.240	0.238	0.250	6,490,058	1,580,254	0.2435	24.00	23.80	24.00	23.80	25.00	64,901	24.349	-2.04%
2009-12-16	0	0.245	0.245	0.248	0.234	0.247	6,820,000	1,656,050	0.2428	24.50	24.50	24.80	23.40	24.70	68,200	24.282	4.70%
2009-12-15	0	0.234	0.234	0.240	0.234	0.245	2,350,000	560,610	0.2386	23.40	23.40	24.00	23.40	24.50	23,500	23.856	-2.50%
2009-12-14	0	0.240	0.235	0.242	0.232	0.244	950,000	226,530	0.2385	24.00	23.50	24.20	23.20	24.40	9,500	23.845	3.00%
2009-12-11	0	0.233	0.233	0.235	0.233	0.240	1,980,000	468,150	0.2364	23.30	23.30	23.50	23.30	24.00	19,800	23.644	-2.92%
2009-12-10	0	0.240	0.239	0.244	0.240	0.255	2,090,000	512,120	0.2450	24.00	23.90	24.40	24.00	25.50	20,900	24.503	-3.23%
2009-12-09	0	0.248	0.241	0.248	0.242	0.248	2,890,000	705,570	0.2441	24.80	24.10	24.80	24.20	24.80	28,900	24.414	1.22%
2009-12-08	0	0.245	0.241	0.250	0.240	0.260	11,290,000	2,833,220	0.2509	24.50	24.10	25.00	24.00	26.00	112,900	25.095	-3.92%
2009-12-07	0	0.255	0.250	0.255	0.250	0.265	5,160,000	1,312,700	0.2544	25.50	25.00	25.50	25.00	26.50	51,600	25.440	0.00%
2009-12-04	0	0.255	0.250	0.255	0.248	0.255	5,800,000	1,459,650	0.2517	25.50	25.00	25.50	24.80	25.50	58,000	25.166	0.00%
2009-12-03	0	0.255	0.250	0.255	0.250	0.260	8,030,000	2,028,550	0.2526	25.50	25.00	25.50	25.00	26.00	80,300	25.262	0.00%
2009-12-02	0	0.255	0.249	0.255	0.248	0.260	7,350,000	1,849,490	0.2516	25.50	24.90	25.50	24.80	26.00	73,500	25.163	2.00%
2009-12-01	0	0.250	0.247	0.250	0.244	0.255	5,852,500	1,450,800	0.2479	25.00	24.70	25.00	24.40	25.50	58,525	24.789	2.46%
2009-11-30	0	0.244	0.241	0.245	0.233	0.248	12,715,000	3,069,520	0.2414	24.40	24.10	24.50	23.30	24.80	127,150	24.141	6.55%
2009-11-27	0	0.229	0.228	0.230	0.221	0.240	4,658,489	1,073,213	0.2304	22.90	22.80	23.00	22.10	24.00	46,585	23.038	-6.15%
2009-11-26	0	0.244	0.240	0.244	0.242	0.250	1,550,000	380,320	0.2454	24.40	24.00	24.40	24.20	25.00	15,500	24.537	-2.01%
2009-11-25	0	0.249	0.249	0.250	0.249	0.260	2,600,000	655,050	0.2519	24.90	24.90	25.00	24.90	26.00	26,000	25.194	-2.35%
2009-11-24	0	0.255	0.250	0.255	0.248	0.260	18,285,000	4,611,100	0.2522	25.50	25.00	25.50	24.80	26.00	182,850	25.218	2.82%
2009-11-23	0	0.248	0.243	0.248	0.238	0.250	6,652,500	1,634,195	0.2457	24.80	24.30	24.80	23.80	25.00	66,525	24.565	0.40%
2009-11-20	0	0.247	0.247	0.249	0.230	0.250	4,990,000	1,200,230	0.2405	24.70	24.70	24.90	23.00	25.00	49,900	24.053	9.78%
2009-11-19	0	0.225	0.225	0.230	0.220	0.230	4,450,000	1,000,850	0.2249	22.50	22.50	23.00	22.00	23.00	44,500	22.491	-2.17%
2009-11-18	0	0.230	0.227	0.234	0.220	0.235	4,230,000	960,900	0.2272	23.00	22.70	23.40	22.00	23.50	42,300	22.716	-1.29%
2009-11-17	0	0.233	0.233	0.238	0.233	0.248	5,167,500	1,237,765	0.2395	23.30	23.30	23.80	23.30	24.80	51,675	23.953	-4.12%
2009-11-16	0	0.243	0.243	0.246	0.242	0.255	11,380,000	2,832,270	0.2489	24.30	24.30	24.60	24.20	25.50	113,800	24.888	-2.02%
2009-11-13	0	0.248	0.247	0.248	0.240	0.250	7,470,000	1,844,180	0.2469	24.80	24.70	24.80	24.00	25.00	74,700	24.688	3.77%
2009-11-12	0	0.239	0.238	0.239	0.237	0.245	8,280,000	1,991,930	0.2406	23.90	23.80	23.90	23.70	24.50	82,800	24.057	-1.65%
2009-11-11	0	0.243	0.242	0.243	0.230	0.250	19,149,448	4,663,291	0.2435	24.30	24.20	24.30	23.00	25.00	191,494	24.352	2.97%
2009-11-10	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2009-11-09	1	0.236	0.236	0.239	0.190	0.250	28,243,110	6,550,199	0.2319	23.60	23.60	23.90	19.00	25.00	282,431	23.192	26.88%
2009-11-06	0	0.186	0.186	0.187	0.166	0.187	9,085,058	1,635,130	0.1800	18.60	18.60	18.70	16.60	18.70	90,851	17.998	9.41%
2009-11-05	0	0.170	0.165	0.178	0.166	0.170	1,860,000	315,040	0.1694	17.00	16.50	17.80	16.60	17.00	18,600	16.938	2.41%
2009-11-04	0	0.166	0.161	0.175	0.166	0.172	1,400,000	233,080	0.1665	16.60	16.10	17.50	16.60	17.20	14,000	16.649	-3.49%
2009-11-03	0	0.172	0.170	0.172	0.170	0.173	870,000	148,740	0.1710	17.20	17.00	17.20	17.00	17.30	8,700	17.097	-1.71%
2009-11-02	0	0.175	0.158	0.175	0.168	0.175	410,000	70,490	0.1719	17.50	15.80	17.50	16.80	17.50	4,100	17.193	6.06%
2009-10-30	0	0.165	0.164	0.169	0.165	0.167	2,100,000	346,860	0.1652	16.50	16.40	16.90	16.50	16.70	21,000	16.517	-1.20%
2009-10-29	0	0.167	0.167	0.171	0.166	0.168	780,000	130,610	0.1674	16.70	16.70	17.10	16.60	16.80	7,800	16.745	-2.91%
2009-10-28	0	0.172	0.170	0.172	0.170	0.173	730,000	124,670	0.1708	17.20	17.00	17.20	17.00	17.30	7,300	17.078	0.58%
2009-10-27	0	0.171	0.171	0.177	0.171	0.171	110,000	18,810	0.1710	17.10	17.10	17.70	17.10	17.10	1,100	17.100	-1.16%
2009-10-23	0	0.173	0.170	0.173	0.170	0.174	430,000	73,880	0.1718	17.30	17.00	17.30	17.00	17.40	4,300	17.181	0.58%
2009-10-22	0	0.172	0.169	0.173	0.170	0.173	270,000	46,390	0.1718	17.20	16.90	17.30	17.00	17.30	2,700	17.181	-1.15%
2009-10-21	0	0.174	0.167	0.174	0.170	0.177	810,000	139,410	0.1721	17.40	16.70	17.40	17.00	17.70	8,100	17.211	-7.45%
2009-10-20	0	0.188	0.178	0.188	0.178	0.190	830,000	153,100	0.1845	18.80	17.80	18.80	17.80	19.00	8,300	18.446	-0.53%
2009-10-19	0	0.189	0.179	0.189	0.180	0.189	420,000	77,250	0.1839	18.90	17.90	18.90	18.00	18.90	4,200	18.393	1.07%
2009-10-16	0	0.187	0.177	0.187	0.187	0.190	670,000	126,670	0.1891	18.70	17.70	18.70	18.70	19.00	6,700	18.906	-0.53%
2009-10-15	0	0.188	0.180	0.188	0.180	0.188	150,000	27,310	0.1821	18.80	18.00	18.80	18.00	18.80	1,500	18.207	-0.53%
2009-10-14	0	0.189	0.168	0.189	0.185	0.190	200,000	37,150	0.1858	18.90	16.80	18.90	18.50	19.00	2,000	18.575	2.16%
2009-10-13	0	0.185	0.170	0.188	0.175	0.185	640,000	114,840	0.1794	18.50	17.00	18.80	17.50	18.50	6,400	17.944	2.78%
2009-10-12	0	0.180	0.162	0.180	-	-	0	0	-	18.00	16.20	18.00	-	-	0	-	0.00%
2009-10-09	0	0.180	0.168	0.180	0.180	0.180	200,000	36,000	0.1800	18.00	16.80	18.00	18.00	18.00	2,000	18.000	0.56%
2009-10-08	0	0.179	0.172	0.179	0.179	0.179	90,000	16,110	0.1790	17.90	17.20	17.90	17.90	17.90	900	17.900	5.29%
2009-10-07	0	0.170	0.165	0.180	0.170	0.172	300,000	51,200	0.1707	17.00	16.50	18.00	17.00	17.20	3,000	17.067	1.80%
2009-10-06	0	0.167	0.167	0.169	0.163	0.167	380,000	62,660	0.1649	16.70	16.70	16.90	16.30	16.70	3,800	16.489	0.00%
2009-10-05	0	0.167	0.158	0.169	0.163	0.167	40,000	6,600	0.1650	16.70	15.80	16.90	16.30	16.70	400	16.500	3.73%
2009-10-02	0	0.161	0.161	0.165	0.155	0.155	300,000	46,500	0.1550	16.10	16.10	16.50	15.50	15.50	3,000	15.500	-2.42%
2009-09-30	0	0.165	0.160	0.165	0.160	0.165	260,000	41,800	0.1608	16.50	16.00	16.50	16.00	16.50	2,600	16.077	0.00%
2009-09-29	0	0.165	0.165	0.183	0.165	0.165	890,000	146,850	0.1650	16.50	16.50	18.30	16.50	16.50	8,900	16.500	0.00%
2009-09-28	0	0.165	0.160	0.170	0.165	0.166	260,000	43,000	0.1654	16.50	16.00	17.00	16.50	16.60	2,600	16.538	-0.60%
2009-09-25	0	0.166	0.166	0.178	0.165	0.165	50,000	8,250	0.1650	16.60	16.60	17.80	16.50	16.50	500	16.500	-6.74%
2009-09-24	0	0.178	0.170	0.178	0.165	0.178	570,000	94,720	0.1662	17.80	17.00	17.80	16.50	17.80	5,700	16.618	0.00%
2009-09-23	0	0.178	0.178	0.183	0.170	0.188	170,000	29,440	0.1732	17.80	17.80	18.30	17.00	18.80	1,700	17.318	0.00%
2009-09-22	0	0.178	0.170	0.185	-	-	400,000	74,400	0.1860	17.80	17.00	18.50	-	-	4,000	18.600	0.00%
2009-09-21	0	0.178	0.178	0.188	0.170	0.189	1,300,000	236,220	0.1817	17.80	17.80	18.80	17.00	18.90	13,000	18.171	-1.11%
2009-09-18	0	0.180	0.175	0.185	0.180	0.180	340,000	61,200	0.1800	18.00	17.50	18.50	18.00	18.00	3,400	18.000	0.00%
2009-09-17	0	0.180	0.180	0.193	0.180	0.180	230,000	41,400	0.1800	18.00	18.00	19.30	18.00	18.00	2,300	18.000	-2.70%
2009-09-16	0	0.185	0.185	0.190	0.180	0.206	2,575,000	491,335	0.1908	18.50	18.50	19.00	18.00	20.60	25,750	19.081	-7.50%
2009-09-15	0	0.200	0.195	0.205	0.195	0.200	920,000	183,500	0.1995	20.00	19.50	20.50	19.50	20.00	9,200	19.946	2.56%
2009-09-14	0	0.195	0.183	0.200	0.170	0.210	2,785,000	541,190	0.1943	19.50	18.30	20.00	17.00	21.00	27,850	19.432	18.18%
2009-09-11	0	0.165	0.163	0.170	0.163	0.165	110,000	18,070	0.1643	16.50	16.30	17.00	16.30	16.50	1,100	16.427	0.00%
2009-09-10	0	0.165	0.165	0.168	0.165	0.173	1,110,000	186,700	0.1682	16.50	16.50	16.80	16.50	17.30	11,100	16.820	-1.79%
2009-09-09	0	0.168	0.168	0.170	0.163	0.170	660,000	109,780	0.1663	16.80	16.80	17.00	16.30	17.00	6,600	16.633	-1.18%
2009-09-08	0	0.170	0.163	0.174	0.163	0.172	1,000,000	166,940	0.1669	17.00	16.30	17.40	16.30	17.20	10,000	16.694	-1.16%
2009-09-07	0	0.172	0.162	0.172	0.159	0.173	650,000	105,300	0.1620	17.20	16.20	17.20	15.90	17.30	6,500	16.200	1.18%
2009-09-04	0	0.170	0.170	0.173	0.165	0.173	1,590,000	271,170	0.1705	17.00	17.00	17.30	16.50	17.30	15,900	17.055	0.59%
2009-09-03	0	0.169	0.161	0.173	-	-	0	0	-	16.90	16.10	17.30	-	-	0	-	0.00%
2009-09-02	0	0.169	0.169	0.175	0.165	0.180	1,470,000	252,100	0.1715	16.90	16.90	17.50	16.50	18.00	14,700	17.150	-4.52%
2009-09-01	0	0.177	0.171	0.178	0.170	0.179	830,000	145,770	0.1756	17.70	17.10	17.80	17.00	17.90	8,300	17.563	4.12%
2009-08-31	0	0.170	0.170	0.179	0.170	0.171	1,130,000	192,580	0.1704	17.00	17.00	17.90	17.00	17.10	11,300	17.042	-7.10%
2009-08-28	0	0.183	0.171	0.183	0.175	0.188	630,000	114,360	0.1815	18.30	17.10	18.30	17.50	18.80	6,300	18.152	4.57%
2009-08-27	0	0.175	0.175	0.180	0.175	0.194	1,520,000	273,740	0.1801	17.50	17.50	18.00	17.50	19.40	15,200	18.009	-5.41%
2009-08-26	0	0.185	0.180	0.188	0.180	0.185	410,000	75,600	0.1844	18.50	18.00	18.80	18.00	18.50	4,100	18.439	-2.63%
2009-08-25	0	0.190	0.175	0.190	0.170	0.190	5,160,000	922,470	0.1788	19.00	17.50	19.00	17.00	19.00	51,600	17.877	1.60%
2009-08-24	0	0.187	0.187	0.193	0.187	0.198	1,347,500	257,590	0.1912	18.70	18.70	19.30	18.70	19.80	13,475	19.116	-6.03%
2009-08-21	0	0.199	0.198	0.199	0.196	0.203	5,010,000	992,320	0.1981	19.90	19.80	19.90	19.60	20.30	50,100	19.807	-8.29%
2009-08-20	0	0.217	0.210	0.217	0.202	0.220	3,560,000	758,190	0.2130	21.70	21.00	21.70	20.20	22.00	35,600	21.297	10.71%
2009-08-19	0	0.196	0.190	0.200	0.145	0.196	3,745,000	664,050	0.1773	19.60	19.00	20.00	14.50	19.60	37,450	17.732	9.50%
2009-08-18	0	0.179	0.166	0.179	0.160	0.179	680,000	111,390	0.1638	17.90	16.60	17.90	16.00	17.90	6,800	16.381	8.48%
2009-08-17	0	0.165	0.165	0.170	0.165	0.190	1,295,235	221,668	0.1711	16.50	16.50	17.00	16.50	19.00	12,952	17.114	-7.30%
2009-08-14	0	0.178	0.168	0.189	0.168	0.180	610,000	109,080	0.1788	17.80	16.80	18.90	16.80	18.00	6,100	17.882	-1.11%
2009-08-13	0	0.180	0.176	0.184	0.170	0.180	1,380,000	246,630	0.1787	18.00	17.60	18.40	17.00	18.00	13,800	17.872	5.88%
2009-08-12	0	0.170	0.168	0.174	0.170	0.187	3,160,000	548,570	0.1736	17.00	16.80	17.40	17.00	18.70	31,600	17.360	-9.09%
2009-08-11	0	0.187	0.185	0.190	0.180	0.190	1,920,000	354,540	0.1847	18.70	18.50	19.00	18.00	19.00	19,200	18.466	-1.58%
2009-08-10	0	0.190	0.187	0.190	0.178	0.190	1,200,000	223,090	0.1859	19.00	18.70	19.00	17.80	19.00	12,000	18.591	0.00%
2009-08-07	0	0.190	0.190	0.194	0.185	0.193	815,000	155,010	0.1902	19.00	19.00	19.40	18.50	19.30	8,150	19.020	-3.06%
2009-08-06	0	0.196	0.196	0.200	0.185	0.186	30,000	5,570	0.1857	19.60	19.60	20.00	18.50	18.60	300	18.567	-2.00%
2009-08-05	0	0.200	0.195	0.204	0.190	0.210	3,780,000	755,550	0.1999	20.00	19.50	20.40	19.00	21.00	37,800	19.988	-4.76%
2009-08-04	0	0.210	0.210	0.214	0.209	0.214	720,000	152,380	0.2116	21.00	21.00	21.40	20.90	21.40	7,200	21.164	-1.87%
2009-08-03	0	0.214	0.214	0.216	0.207	0.216	1,595,000	336,700	0.2111	21.40	21.40	21.60	20.70	21.60	15,950	21.110	-3.60%
2009-07-31	0	0.222	0.221	0.226	0.220	0.234	910,000	204,370	0.2246	22.20	22.10	22.60	22.00	23.40	9,100	22.458	-2.63%
2009-07-30	0	0.228	0.221	0.228	0.229	0.230	240,000	55,090	0.2295	22.80	22.10	22.80	22.90	23.00	2,400	22.954	-0.87%
2009-07-29	0	0.230	0.222	0.230	0.225	0.238	2,367,500	552,230	0.2333	23.00	22.20	23.00	22.50	23.80	23,675	23.325	-3.36%
2009-07-28	0	0.238	0.224	0.240	0.232	0.240	1,287,500	303,525	0.2357	23.80	22.40	24.00	23.20	24.00	12,875	23.575	-2.06%
2009-07-27	0	0.243	0.240	0.244	0.237	0.245	3,090,000	749,300	0.2425	24.30	24.00	24.40	23.70	24.50	30,900	24.249	-0.41%
2009-07-24	0	0.244	0.240	0.249	0.240	0.246	3,370,000	817,170	0.2425	24.40	24.00	24.90	24.00	24.60	33,700	24.248	-4.31%
2009-07-23	0	0.255	0.249	0.255	0.250	0.275	6,295,000	1,648,850	0.2619	25.50	24.90	25.50	25.00	27.50	62,950	26.193	-1.92%
2009-07-22	0	0.260	0.250	0.260	0.238	0.270	8,435,232	2,152,770	0.2552	26.00	25.00	26.00	23.80	27.00	84,352	25.521	7.00%
2009-07-21	0	0.243	0.235	0.243	0.235	0.245	2,550,000	612,530	0.2402	24.30	23.50	24.30	23.50	24.50	25,500	24.021	-0.41%
2009-07-20	0	0.244	0.235	0.244	0.230	0.250	3,140,000	762,180	0.2427	24.40	23.50	24.40	23.00	25.00	31,400	24.273	1.67%
2009-07-17	0	0.240	0.237	0.243	0.237	0.247	1,480,000	357,950	0.2419	24.00	23.70	24.30	23.70	24.70	14,800	24.186	-2.83%
2009-07-16	0	0.247	0.245	0.250	0.236	0.250	1,697,500	413,575	0.2436	24.70	24.50	25.00	23.60	25.00	16,975	24.364	3.35%
2009-07-15	0	0.239	0.239	0.244	0.235	0.245	1,560,000	372,420	0.2387	23.90	23.90	24.40	23.50	24.50	15,600	23.873	0.84%
2009-07-14	0	0.237	0.237	0.239	0.235	0.245	1,955,174	463,099	0.2369	23.70	23.70	23.90	23.50	24.50	19,552	23.686	-0.42%
2009-07-13	0	0.238	0.238	0.245	0.238	0.255	3,840,000	937,700	0.2442	23.80	23.80	24.50	23.80	25.50	38,400	24.419	-10.19%
2009-07-10	0	0.265	0.260	0.265	0.260	0.270	2,590,000	688,600	0.2659	26.50	26.00	26.50	26.00	27.00	25,900	26.587	1.92%
2009-07-09	0	0.260	0.250	0.260	0.250	0.260	1,660,000	420,150	0.2531	26.00	25.00	26.00	25.00	26.00	16,600	25.310	4.00%
2009-07-08	0	0.250	0.250	0.260	0.250	0.275	4,740,000	1,234,500	0.2604	25.00	25.00	26.00	25.00	27.50	47,400	26.044	-7.41%
2009-07-07	0	0.270	0.255	0.270	0.255	0.295	52,634,100	11,517,634	0.2188	27.00	25.50	27.00	25.50	29.50	526,341	21.882	8.00%
2009-07-06	0	0.250	0.247	0.250	0.249	0.250	1,290,000	321,900	0.2495	25.00	24.70	25.00	24.90	25.00	12,900	24.953	0.81%
2009-07-03	0	0.248	0.248	0.255	0.246	0.260	3,027,500	758,760	0.2506	24.80	24.80	25.50	24.60	26.00	30,275	25.062	-4.62%
2009-07-02	0	0.260	0.255	0.260	0.240	0.270	10,015,000	2,582,550	0.2579	26.00	25.50	26.00	24.00	27.00	100,150	25.787	9.70%
2009-06-30	0	0.237	0.235	0.240	0.235	0.250	5,210,000	1,261,880	0.2422	23.70	23.50	24.00	23.50	25.00	52,100	24.220	-4.44%
2009-06-29	0	0.248	0.248	0.250	0.242	0.260	4,500,000	1,120,160	0.2489	24.80	24.80	25.00	24.20	26.00	45,000	24.892	-2.75%
2009-06-26	0	0.255	0.250	0.255	0.240	0.275	13,390,000	3,397,610	0.2537	25.50	25.00	25.50	24.00	27.50	133,900	25.374	9.44%
2009-06-25	0	0.233	0.231	0.233	0.222	0.236	3,458,663	796,839	0.2304	23.30	23.10	23.30	22.20	23.60	34,587	23.039	2.64%
2009-06-24	0	0.227	0.220	0.234	0.206	0.230	5,400,000	1,175,580	0.2177	22.70	22.00	23.40	20.60	23.00	54,000	21.770	0.89%
2009-06-23	0	0.225	0.222	0.234	0.220	0.270	11,890,000	2,764,100	0.2325	22.50	22.20	23.40	22.00	27.00	118,900	23.247	-13.46%
2009-06-22	0	0.260	0.250	0.260	0.250	0.295	17,690,175	4,775,820	0.2700	26.00	25.00	26.00	25.00	29.50	176,902	26.997	-5.45%
2009-06-19	0	0.275	0.270	0.275	0.228	0.290	35,427,688	8,957,819	0.2528	27.50	27.00	27.50	22.80	29.00	354,277	25.285	20.61%
2009-06-18	0	0.228	0.218	0.233	0.210	0.237	22,002,587	4,968,301	0.2258	22.80	21.80	23.30	21.00	23.70	220,026	22.581	10.14%
2009-06-17	0	0.207	0.207	0.218	0.175	0.245	48,712,645	10,451,644	0.2146	20.70	20.70	21.80	17.50	24.50	487,126	21.456	18.29%
2009-06-16	1	-	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2009-06-15	1	0.175	0.161	0.175	0.145	0.175	2,680,000	445,610	0.1663	17.50	16.10	17.50	14.50	17.50	26,800	16.627	18.24%
2009-06-12	0	0.148	0.141	0.148	0.140	0.148	530,000	75,280	0.1420	14.80	14.10	14.80	14.00	14.80	5,300	14.204	0.68%
2009-06-11	0	0.147	0.146	0.147	0.145	0.148	1,310,640	192,148	0.1466	14.70	14.60	14.70	14.50	14.80	13,106	14.661	5.00%
2009-06-10	0	0.140	0.140	0.146	0.120	0.155	5,290,000	736,830	0.1393	14.00	14.00	14.60	12.00	15.50	52,900	13.929	18.64%
2009-06-09	0	0.118	0.111	0.120	0.110	0.120	940,000	109,480	0.1165	11.80	11.10	12.00	11.00	12.00	9,400	11.647	2.61%
2009-06-08	0	0.115	0.115	0.119	0.114	0.120	450,000	52,650	0.1170	11.50	11.50	11.90	11.40	12.00	4,500	11.700	-7.26%
2009-06-05	0	0.124	0.118	0.124	0.112	0.124	110,000	12,740	0.1158	12.40	11.80	12.40	11.20	12.40	1,100	11.582	-0.80%
2009-06-04	0	0.125	0.110	0.125	0.125	0.126	220,000	27,520	0.1251	12.50	11.00	12.50	12.50	12.60	2,200	12.509	3.31%
2009-06-03	0	0.121	0.121	0.127	0.120	0.132	257,529	31,216	0.1212	12.10	12.10	12.70	12.00	13.20	2,575	12.121	3.42%
2009-06-02	0	0.117	0.117	0.135	0.117	0.137	905,000	114,460	0.1265	11.70	11.70	13.50	11.70	13.70	9,050	12.648	-10.00%
2009-06-01	0	0.130	0.116	0.130	0.112	0.130	230,000	26,540	0.1154	13.00	11.60	13.00	11.20	13.00	2,300	11.539	4.84%
2009-05-29	0	0.124	0.121	0.124	0.110	0.135	1,360,000	163,510	0.1202	12.40	12.10	12.40	11.00	13.50	13,600	12.023	-8.15%
2009-05-27	0	0.135	0.127	0.135	0.135	0.135	120,000	16,200	0.1350	13.50	12.70	13.50	13.50	13.50	1,200	13.500	0.00%
2009-05-26	0	0.135	0.120	0.135	0.134	0.135	900,000	121,370	0.1349	13.50	12.00	13.50	13.40	13.50	9,000	13.486	0.00%
2009-05-25	0	0.135	0.131	0.135	0.130	0.138	530,000	71,700	0.1353	13.50	13.10	13.50	13.00	13.80	5,300	13.528	3.85%
2009-05-22	0	0.130	0.130	0.132	0.123	0.138	1,742,500	221,375	0.1270	13.00	13.00	13.20	12.30	13.80	17,425	12.704	-5.11%
2009-05-21	0	0.137	0.137	0.144	0.133	0.158	6,910,548	972,401	0.1407	13.70	13.70	14.40	13.30	15.80	69,105	14.071	-2.14%
2009-05-20	0	0.140	0.120	0.145	0.086	0.180	11,280,000	1,484,610	0.1316	14.00	12.00	14.50	8.600	18.00	112,800	13.161	48.94%
2009-05-19	0	0.094	0.094	0.095	0.084	0.090	2,050,000	174,320	0.0850	9.400	9.400	9.500	8.400	9.000	20,500	8.5034	11.90%
2009-05-18	0	0.084	0.082	0.087	0.064	0.089	4,490,000	345,100	0.0769	8.400	8.200	8.700	6.400	8.900	44,900	7.6860	16.67%
2009-05-15	0	0.072	0.067	0.072	0.072	0.072	200,000	14,400	0.0720	7.200	6.700	7.200	7.200	7.200	2,000	7.2000	4.35%
2009-05-14	0	0.069	0.068	0.072	0.068	0.069	700,000	48,000	0.0686	6.900	6.800	7.200	6.800	6.900	7,000	6.8571	1.47%
2009-05-13	0	0.068	0.067	0.071	0.068	0.073	840,000	58,920	0.0701	6.800	6.700	7.100	6.800	7.300	8,400	7.0143	0.00%
2009-05-12	0	0.068	0.067	0.069	0.067	0.069	610,000	41,340	0.0678	6.800	6.700	6.900	6.700	6.900	6,100	6.7770	-1.45%
2009-05-11	0	0.069	0.068	0.069	0.062	0.071	2,972,965	205,564	0.0691	6.900	6.800	6.900	6.200	7.100	29,730	6.9144	9.52%
2009-05-08	0	0.063	0.063	0.067	0.061	0.064	1,180,000	72,990	0.0619	6.300	6.300	6.700	6.100	6.400	11,800	6.1856	3.28%
2009-05-07	0	0.061	0.065	0.066	0.059	0.064	1,830,000	110,420	0.0603	6.100	6.500	6.600	5.900	6.400	18,300	6.0339	-1.61%
2009-05-06	0	0.062	0.061	0.064	0.060	0.064	2,590,000	157,190	0.0607	6.200	6.100	6.400	6.000	6.400	25,900	6.0691	6.90%
2009-05-05	0	0.058	0.058	0.064	0.058	0.066	1,040,000	64,380	0.0619	5.800	5.800	6.400	5.800	6.600	10,400	6.1904	-3.33%
2009-05-04	0	0.060	0.059	0.061	0.060	0.061	1,470,000	88,500	0.0602	6.000	5.900	6.100	6.000	6.100	14,700	6.0204	0.00%
2009-04-30	0	0.060	0.059	0.060	0.060	0.060	1,600,000	96,000	0.0600	6.000	5.900	6.000	6.000	6.000	16,000	6.0000	-7.69%
2009-04-29	0	0.065	0.061	0.065	0.066	0.066	220,000	14,520	0.0660	6.500	6.100	6.500	6.600	6.600	2,200	6.6000	10.17%
2009-04-28	0	0.059	0.059	0.061	0.053	0.063	762,500	44,808	0.0588	5.900	5.900	6.100	5.300	6.300	7,625	5.8765	3.51%
2009-04-27	0	0.057	0.057	0.058	0.056	0.062	1,590,000	93,230	0.0586	5.700	5.700	5.800	5.600	6.200	15,900	5.8635	-12.31%
2009-04-24	0	0.065	0.064	0.067	0.060	0.065	4,197,008	263,130	0.0627	6.500	6.400	6.700	6.000	6.500	41,970	6.2695	-5.80%
2009-04-23	0	0.069	0.065	0.069	-	-	0	0	-	6.900	6.500	6.900	-	-	0	-	0.00%
2009-04-22	0	0.069	0.063	0.070	-	-	0	0	-	6.900	6.300	7.000	-	-	0	-	0.00%
2009-04-21	0	0.069	0.063	0.069	-	-	0	0	-	6.900	6.300	6.900	-	-	0	-	0.00%
2009-04-20	0	0.069	0.064	0.069	0.070	0.070	40,000	2,800	0.0700	6.900	6.400	6.900	7.000	7.000	400	7.0000	-1.43%
2009-04-17	0	0.070	0.065	0.070	0.072	0.073	90,000	6,520	0.0724	7.000	6.500	7.000	7.200	7.300	900	7.2444	1.45%
2009-04-16	0	0.069	0.064	0.070	-	-	0	0	-	6.900	6.400	7.000	-	-	0	-	0.00%
2009-04-15	0	0.069	0.064	0.071	-	-	0	0	-	6.900	6.400	7.100	-	-	0	-	0.00%
2009-04-14	0	0.069	0.065	0.069	0.065	0.069	1,580,000	105,710	0.0669	6.900	6.500	6.900	6.500	6.900	15,800	6.6905	6.15%
2009-04-09	0	0.065	0.063	0.065	0.062	0.065	1,320,000	83,610	0.0633	6.500	6.300	6.500	6.200	6.500	13,200	6.3341	4.84%
2009-04-08	0	0.062	0.061	0.062	0.060	0.064	2,945,000	180,560	0.0613	6.200	6.100	6.200	6.000	6.400	29,450	6.1311	-10.14%
2009-04-07	0	0.069	0.065	0.069	0.063	0.069	660,000	42,620	0.0646	6.900	6.500	6.900	6.300	6.900	6,600	6.4576	1.47%
2009-04-06	0	0.068	0.065	0.070	0.062	0.070	240,000	15,340	0.0639	6.800	6.500	7.000	6.200	7.000	2,400	6.3917	-5.56%
2009-04-03	0	0.072	0.064	0.072	0.062	0.072	310,000	21,300	0.0687	7.200	6.400	7.200	6.200	7.200	3,100	6.8710	7.46%
2009-04-02	0	0.067	0.062	0.070	0.067	0.067	10,000	670	0.0670	6.700	6.200	7.000	6.700	6.700	100	6.7000	8.06%
2009-04-01	0	0.062	0.062	0.071	0.060	0.070	300,000	18,410	0.0614	6.200	6.200	7.100	6.000	7.000	3,000	6.1367	-12.68%
2009-03-31	0	0.071	0.060	0.071	-	-	0	0	-	7.100	6.000	7.100	-	-	0	-	0.00%
2009-03-30	0	0.071	0.058	0.071	-	-	0	0	-	7.100	5.800	7.100	-	-	0	-	-1.39%
2009-03-27	0	0.072	0.061	0.072	-	-	0	0	-	7.200	6.100	7.200	-	-	0	-	0.00%
2009-03-26	0	0.072	0.063	0.072	-	-	0	0	-	7.200	6.300	7.200	-	-	0	-	0.00%
2009-03-25	0	0.072	0.063	0.073	0.072	0.072	340,000	24,480	0.0720	7.200	6.300	7.300	7.200	7.200	3,400	7.2000	1.41%
2009-03-24	0	0.071	0.061	0.071	0.071	0.071	100,000	7,100	0.0710	7.100	6.100	7.100	7.100	7.100	1,000	7.1000	16.39%
2009-03-23	0	0.061	0.061	0.072	0.060	0.067	260,000	15,900	0.0612	6.100	6.100	7.200	6.000	6.700	2,600	6.1154	-14.08%
2009-03-20	0	0.071	0.060	0.072	-	-	0	0	-	7.100	6.000	7.200	-	-	0	-	0.00%
2009-03-19	0	0.071	0.059	0.072	-	-	0	0	-	7.100	5.900	7.200	-	-	0	-	0.00%
2009-03-18	0	0.071	0.059	0.072	-	-	0	0	-	7.100	5.900	7.200	-	-	0	-	0.00%
2009-03-17	0	0.071	0.057	0.071	-	-	0	0	-	7.100	5.700	7.100	-	-	0	-	-1.39%
2009-03-16	0	0.072	0.052	0.072	0.069	0.072	200,000	13,920	0.0696	7.200	5.200	7.200	6.900	7.200	2,000	6.9600	5.88%
2009-03-13	0	0.068	0.060	0.069	-	-	0	0	-	6.800	6.000	6.900	-	-	0	-	0.00%
2009-03-12	0	0.068	0.054	0.069	-	-	0	0	-	6.800	5.400	6.900	-	-	0	-	0.00%
2009-03-11	0	0.068	0.058	0.068	0.070	0.070	202,936	14,147	0.0697	6.800	5.800	6.800	7.000	7.000	2,029	6.9712	-1.45%
2009-03-10	0	0.069	0.054	0.070	-	-	0	0	-	6.900	5.400	7.000	-	-	0	-	0.00%
2009-03-09	0	0.069	0.060	0.070	0.060	0.069	110,000	7,230	0.0657	6.900	6.000	7.000	6.000	6.900	1,100	6.5727	0.00%
2009-03-06	0	0.069	0.058	0.069	-	-	0	0	-	6.900	5.800	6.900	-	-	0	-	0.00%
2009-03-05	0	0.069	0.061	0.070	-	-	0	0	-	6.900	6.100	7.000	-	-	0	-	0.00%
2009-03-04	0	0.069	0.061	0.069	-	-	8,757	438	0.0500	6.900	6.100	6.900	-	-	88	5.0017	0.00%
2009-03-03	0	0.069	0.061	0.070	-	-	0	0	-	6.900	6.100	7.000	-	-	0	-	0.00%
2009-03-02	0	0.069	0.063	0.069	0.063	0.069	210,000	13,290	0.0633	6.900	6.300	6.900	6.300	6.900	2,100	6.3286	-2.82%
2009-02-27	0	0.071	0.063	0.071	-	-	0	0	-	7.100	6.300	7.100	-	-	0	-	-1.39%
2009-02-26	0	0.072	0.065	0.072	-	-	0	0	-	7.200	6.500	7.200	-	-	0	-	-1.37%
2009-02-25	0	0.073	0.065	0.073	-	-	0	0	-	7.300	6.500	7.300	-	-	0	-	-1.35%
2009-02-24	0	0.074	0.065	0.075	-	-	0	0	-	7.400	6.500	7.500	-	-	0	-	0.00%
2009-02-23	0	0.074	0.065	0.074	0.070	0.075	50,000	3,680	0.0736	7.400	6.500	7.400	7.000	7.500	500	7.3600	5.71%
2009-02-20	0	0.070	0.060	0.070	0.071	0.072	360,000	25,590	0.0711	7.000	6.000	7.000	7.100	7.200	3,600	7.1083	9.37%
2009-02-19	0	0.064	0.061	0.064	0.055	0.064	170,000	10,450	0.0615	6.400	6.100	6.400	5.500	6.400	1,700	6.1471	-5.88%
2009-02-18	0	0.068	0.058	0.068	-	-	0	0	-	6.800	5.800	6.800	-	-	0	-	-2.86%
2009-02-17	0	0.070	0.063	0.070	0.063	0.070	425,000	28,950	0.0681	7.000	6.300	7.000	6.300	7.000	4,250	6.8118	-2.78%
2009-02-16	0	0.072	0.060	0.073	-	-	0	0	-	7.200	6.000	7.300	-	-	0	-	0.00%
2009-02-13	0	0.072	0.062	0.072	-	-	0	0	-	7.200	6.200	7.200	-	-	0	-	0.00%
2009-02-12	0	0.072	0.064	0.072	-	-	0	0	-	7.200	6.400	7.200	-	-	0	-	-2.70%
2009-02-11	0	0.074	0.067	0.074	0.071	0.074	220,000	16,000	0.0727	7.400	6.700	7.400	7.100	7.400	2,200	7.2727	4.23%
2009-02-10	0	0.071	0.071	0.072	0.068	0.072	330,000	23,120	0.0701	7.100	7.100	7.200	6.800	7.200	3,300	7.0061	1.43%
2009-02-09	0	0.070	0.061	0.072	0.070	0.070	85,000	5,875	0.0691	7.000	6.100	7.200	7.000	7.000	850	6.9118	-2.78%
2009-02-06	0	0.072	0.063	0.072	-	-	0	0	-	7.200	6.300	7.200	-	-	0	-	-1.37%
2009-02-05	0	0.073	0.061	0.073	0.072	0.073	80,000	5,830	0.0729	7.300	6.100	7.300	7.200	7.300	800	7.2875	12.31%
2009-02-04	0	0.065	0.061	0.069	0.065	0.065	50,000	3,250	0.0650	6.500	6.100	6.900	6.500	6.500	500	6.5000	-8.45%
2009-02-03	0	0.071	0.061	0.071	-	-	0	0	-	7.100	6.100	7.100	-	-	0	-	0.00%
2009-02-02	0	0.071	0.061	0.071	0.058	0.072	510,000	29,720	0.0583	7.100	6.100	7.100	5.800	7.200	5,100	5.8275	-2.74%
2009-01-30	0	0.073	0.061	0.073	-	-	0	0	-	7.300	6.100	7.300	-	-	0	-	0.00%
2009-01-29	0	0.073	0.062	0.075	-	-	0	0	-	7.300	6.200	7.500	-	-	0	-	0.00%
2009-01-23	0	0.073	0.064	0.073	-	-	0	0	-	7.300	6.400	7.300	-	-	0	-	0.00%
2009-01-22	0	0.073	0.063	0.074	-	-	0	0	-	7.300	6.300	7.400	-	-	0	-	0.00%
2009-01-21	0	0.073	0.066	0.076	0.066	0.073	110,000	7,330	0.0666	7.300	6.600	7.600	6.600	7.300	1,100	6.6636	-5.19%
2009-01-20	0	0.077	0.066	0.077	0.065	0.077	610,000	41,330	0.0678	7.700	6.600	7.700	6.500	7.700	6,100	6.7754	6.94%
2009-01-19	0	0.072	0.066	0.076	0.064	0.072	100,000	6,800	0.0680	7.200	6.600	7.600	6.400	7.200	1,000	6.8000	-6.49%
2009-01-16	0	0.077	0.070	0.077	0.072	0.078	180,000	13,350	0.0742	7.700	7.000	7.700	7.200	7.800	1,800	7.4167	11.59%
2009-01-15	0	0.069	0.059	0.069	-	-	0	0	-	6.900	5.900	6.900	-	-	0	-	0.00%
2009-01-14	0	0.069	0.062	0.072	-	-	0	0	-	6.900	6.200	7.200	-	-	0	-	0.00%
2009-01-13	0	0.069	0.066	0.072	-	-	0	0	-	6.900	6.600	7.200	-	-	0	-	0.00%
2009-01-12	0	0.069	0.069	0.076	0.069	0.069	2,700,000	186,300	0.0690	6.900	6.900	7.600	6.900	6.900	27,000	6.9000	-10.39%
2009-01-09	0	0.077	0.077	0.079	0.074	0.075	240,000	17,880	0.0745	7.700	7.700	7.900	7.400	7.500	2,400	7.4500	10.00%
2009-01-08	0	0.070	0.070	0.075	0.066	0.070	240,000	16,320	0.0680	7.000	7.000	7.500	6.600	7.000	2,400	6.8000	-6.67%
2009-01-07	0	0.075	0.069	0.078	0.070	0.075	980,000	70,200	0.0716	7.500	6.900	7.800	7.000	7.500	9,800	7.1633	2.74%
2009-01-06	0	0.073	0.066	0.075	-	-	0	0	-	7.300	6.600	7.500	-	-	0	-	0.00%
2009-01-05	0	0.073	0.067	0.075	0.062	0.073	2,405,854	162,659	0.0676	7.300	6.700	7.500	6.200	7.300	24,059	6.7610	-5.19%
2009-01-02	0	0.077	0.073	0.077	-	-	0	0	-	7.700	7.300	7.700	-	-	0	-	0.00%
2008-12-31	0	0.077	0.070	0.077	-	-	0	0	-	7.700	7.000	7.700	-	-	0	-	-1.28%
2008-12-30	0	0.078	0.071	0.078	0.070	0.081	2,300,000	169,310	0.0736	7.800	7.100	7.800	7.000	8.100	23,000	7.3613	-4.88%
2008-12-29	0	0.082	0.073	0.082	0.070	0.082	530,000	37,600	0.0709	8.200	7.300	8.200	7.000	8.200	5,300	7.0943	-2.38%
2008-12-24	0	0.084	0.072	0.084	-	-	0	0	-	8.400	7.200	8.400	-	-	0	-	0.00%
2008-12-23	0	0.084	0.071	0.084	-	-	0	0	-	8.400	7.100	8.400	-	-	0	-	-1.18%
2008-12-22	0	0.085	0.072	0.085	0.085	0.085	120,000	10,200	0.0850	8.500	7.200	8.500	8.500	8.500	1,200	8.5000	-1.16%
2008-12-19	0	0.086	0.080	0.087	0.074	0.088	11,490,000	1,011,090	0.0880	8.600	8.000	8.700	7.400	8.800	114,900	8.7997	16.22%
2008-12-18	0	0.074	0.070	0.076	0.070	0.074	550,000	40,300	0.0733	7.400	7.000	7.600	7.000	7.400	5,500	7.3273	4.23%
2008-12-17	0	0.071	0.070	0.074	0.070	0.071	150,000	10,570	0.0705	7.100	7.000	7.400	7.000	7.100	1,500	7.0467	-4.05%
2008-12-16	0	0.074	0.068	0.074	-	-	0	0	-	7.400	6.800	7.400	-	-	0	-	-1.33%
2008-12-15	0	0.075	0.072	0.075	0.068	0.075	380,000	27,180	0.0715	7.500	7.200	7.500	6.800	7.500	3,800	7.1526	7.14%
2008-12-12	0	0.070	0.064	0.075	0.070	0.070	100,000	7,000	0.0700	7.000	6.400	7.500	7.000	7.000	1,000	7.0000	-7.89%
2008-12-11	0	0.076	0.066	0.076	0.069	0.076	650,000	45,750	0.0704	7.600	6.600	7.600	6.900	7.600	6,500	7.0385	4.11%
2008-12-10	0	0.073	0.067	0.075	0.062	0.083	7,860,000	531,110	0.0676	7.300	6.700	7.500	6.200	8.300	78,600	6.7571	-8.75%
2008-12-09	0	0.080	0.069	0.084	0.077	0.083	370,000	29,390	0.0794	8.000	6.900	8.400	7.700	8.300	3,700	7.9432	0.00%
2008-12-08	0	0.080	0.072	0.084	0.070	0.085	330,000	25,840	0.0783	8.000	7.200	8.400	7.000	8.500	3,300	7.8303	0.00%
2008-12-05	0	0.080	0.068	0.080	-	-	0	0	-	8.000	6.800	8.000	-	-	0	-	0.00%
2008-12-04	0	0.080	0.071	0.080	-	-	0	0	-	8.000	7.100	8.000	-	-	0	-	0.00%
2008-12-03	0	0.080	0.066	0.080	-	-	0	0	-	8.000	6.600	8.000	-	-	0	-	0.00%
2008-12-02	0	0.080	0.070	0.080	-	-	0	0	-	8.000	7.000	8.000	-	-	0	-	0.00%
2008-12-01	0	0.080	0.080	0.082	-	-	0	0	-	8.000	8.000	8.200	-	-	0	-	6.67%
2008-11-28	0	0.075	0.067	0.075	-	-	0	0	-	7.500	6.700	7.500	-	-	0	-	-6.25%
2008-11-27	0	0.080	0.070	0.080	-	-	0	0	-	8.000	7.000	8.000	-	-	0	-	0.00%
2008-11-26	0	0.080	0.068	0.080	0.070	0.085	210,000	14,850	0.0707	8.000	6.800	8.000	7.000	8.500	2,100	7.0714	12.68%
2008-11-25	0	0.071	0.071	0.072	0.062	0.071	400,000	25,900	0.0648	7.100	7.100	7.200	6.200	7.100	4,000	6.4750	-4.05%
2008-11-24	0	0.074	0.060	0.074	-	-	0	0	-	7.400	6.000	7.400	-	-	0	-	-1.33%
2008-11-21	0	0.075	0.075	0.076	0.070	0.070	120,000	8,400	0.0700	7.500	7.500	7.600	7.000	7.000	1,200	7.0000	-6.25%
2008-11-20	0	0.080	0.066	0.080	0.070	0.082	390,000	30,050	0.0771	8.000	6.600	8.000	7.000	8.200	3,900	7.7051	6.67%
2008-11-19	0	0.075	0.075	0.082	0.075	0.083	240,000	19,100	0.0796	7.500	7.500	8.200	7.500	8.300	2,400	7.9583	-9.64%
2008-11-18	0	0.083	0.070	0.083	-	-	0	0	-	8.300	7.000	8.300	-	-	0	-	0.00%
2008-11-17	0	0.083	0.075	0.085	0.083	0.083	5,000,000	409,900	0.0820	8.300	7.500	8.500	8.300	8.300	50,000	8.1980	0.00%
2008-11-14	0	0.083	0.072	0.083	0.070	0.090	1,500,000	117,110	0.0781	8.300	7.200	8.300	7.000	9.000	15,000	7.8073	10.67%
2008-11-13	0	0.075	0.068	0.075	0.068	0.078	1,410,000	108,030	0.0766	7.500	6.800	7.500	6.800	7.800	14,100	7.6617	-6.25%
2008-11-12	0	0.080	0.079	0.082	0.075	0.080	970,000	78,450	0.0809	8.000	7.900	8.200	7.500	8.000	9,700	8.0876	0.00%
2008-11-11	0	0.080	0.079	0.082	0.080	0.086	6,775,581	549,474	0.0811	8.000	7.900	8.200	8.000	8.600	67,756	8.1096	-10.11%
2008-11-10	0	0.089	0.085	0.089	0.080	0.100	13,022,500	1,140,750	0.0876	8.900	8.500	8.900	8.000	10.00	130,225	8.7598	-15.24%
2008-11-07	0	0.105	0.095	0.105	0.079	0.105	3,740,000	320,920	0.0858	10.50	9.500	10.50	7.900	10.50	37,400	8.5807	11.70%
2008-11-06	0	0.094	0.088	0.094	0.087	0.094	600,000	54,200	0.0903	9.400	8.800	9.400	8.700	9.400	6,000	9.0333	1.08%
2008-11-05	0	0.093	0.088	0.094	0.088	0.120	5,342,500	502,995	0.0941	9.300	8.800	9.400	8.800	12.00	53,425	9.4150	-21.85%
2008-11-04	0	0.119	0.110	0.119	-	-	0	0	-	11.90	11.00	11.90	-	-	0	-	0.00%
2008-11-03	0	0.119	0.101	0.120	0.105	0.140	400,000	48,390	0.1210	11.90	10.10	12.00	10.50	14.00	4,000	12.098	4.39%
2008-10-31	0	0.114	0.108	0.114	0.110	0.120	2,100,000	231,690	0.1103	11.40	10.80	11.40	11.00	12.00	21,000	11.033	-0.87%
2008-10-30	0	0.115	0.112	0.115	0.110	0.119	370,000	40,940	0.1106	11.50	11.20	11.50	11.00	11.90	3,700	11.065	7.48%
2008-10-29	0	0.107	0.085	0.107	0.102	0.108	120,000	12,350	0.1029	10.70	8.500	10.70	10.20	10.80	1,200	10.292	-4.46%
2008-10-28	0	0.112	0.108	0.112	0.096	0.129	7,230,000	871,600	0.1206	11.20	10.80	11.20	9.600	12.90	72,300	12.055	1.82%
2008-10-27	0	0.110	0.082	0.110	0.110	0.142	5,380,000	653,210	0.1214	11.00	8.200	11.00	11.00	14.20	53,800	12.141	-23.08%
2008-10-24	0	0.143	0.140	0.143	0.130	0.154	4,895,000	722,520	0.1476	14.30	14.00	14.30	13.00	15.40	48,950	14.760	-9.49%
2008-10-23	0	0.158	0.120	0.158	0.140	0.159	4,520,000	717,150	0.1587	15.80	12.00	15.80	14.00	15.90	45,200	15.866	-2.47%
2008-10-22	0	0.162	0.121	0.162	0.168	0.168	350,000	59,400	0.1697	16.20	12.10	16.20	16.80	16.80	3,500	16.971	-3.57%
2008-10-21	0	0.168	0.158	0.168	0.160	0.170	3,800,000	633,980	0.1668	16.80	15.80	16.80	16.00	17.00	38,000	16.684	0.60%
2008-10-20	0	0.167	0.160	0.167	0.159	0.169	8,227,500	1,383,035	0.1681	16.70	16.00	16.70	15.90	16.90	82,275	16.810	-3.47%
2008-10-17	0	0.173	0.163	0.173	0.168	0.173	1,460,000	249,580	0.1709	17.30	16.30	17.30	16.80	17.30	14,600	17.095	1.76%
2008-10-16	0	0.170	0.160	0.175	0.155	0.170	1,600,000	256,440	0.1603	17.00	16.00	17.50	15.50	17.00	16,000	16.028	-6.59%
2008-10-15	0	0.182	0.182	0.183	0.165	0.189	2,922,500	523,808	0.1792	18.20	18.20	18.30	16.50	18.90	29,225	17.923	-6.67%
2008-10-14	0	0.195	0.175	0.195	0.161	0.195	3,810,000	682,895	0.1792	19.50	17.50	19.50	16.10	19.50	38,100	17.924	21.12%
2008-10-13	0	0.161	0.161	0.176	0.160	0.180	3,387,500	569,375	0.1681	16.10	16.10	17.60	16.00	18.00	33,875	16.808	-6.94%
2008-10-10	0	0.173	0.150	0.178	0.160	0.180	1,345,000	235,830	0.1753	17.30	15.00	17.80	16.00	18.00	13,450	17.534	-5.98%
2008-10-09	0	0.184	0.150	0.184	0.166	0.185	5,211,163	877,296	0.1683	18.40	15.00	18.40	16.60	18.50	52,112	16.835	2.22%
2008-10-08	0	0.180	0.165	0.180	0.185	0.185	200,000	37,000	0.1850	18.00	16.50	18.00	18.50	18.50	2,000	18.500	-5.26%
2008-10-06	0	0.190	0.165	0.190	0.180	0.190	735,000	137,120	0.1866	19.00	16.50	19.00	18.00	19.00	7,350	18.656	6.74%
2008-10-03	0	0.178	0.168	0.194	0.178	0.194	230,000	42,670	0.1855	17.80	16.80	19.40	17.80	19.40	2,300	18.552	-8.72%
2008-10-02	0	0.195	0.181	0.195	0.170	0.195	3,270,000	609,940	0.1865	19.50	18.10	19.50	17.00	19.50	32,700	18.653	5.98%
2008-09-30	0	0.184	0.141	0.184	0.140	0.185	1,040,000	170,960	0.1644	18.40	14.10	18.40	14.00	18.50	10,400	16.438	19.48%
2008-09-29	0	0.154	0.142	0.154	0.143	0.154	190,000	28,080	0.1478	15.40	14.20	15.40	14.30	15.40	1,900	14.779	-0.65%
2008-09-26	0	0.155	0.141	0.159	0.150	0.159	250,000	39,150	0.1566	15.50	14.10	15.90	15.00	15.90	2,500	15.660	3.33%
2008-09-25	0	0.150	0.140	0.159	0.150	0.165	435,873	68,022	0.1561	15.00	14.00	15.90	15.00	16.50	4,359	15.606	-10.71%
2008-09-24	0	0.168	0.160	0.168	0.140	0.168	850,000	135,670	0.1596	16.80	16.00	16.80	14.00	16.80	8,500	15.961	12.00%
2008-09-23	0	0.150	0.150	0.169	0.140	0.150	155,058	22,858	0.1474	15.00	15.00	16.90	14.00	15.00	1,551	14.742	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2008-09-19	0	0.150	0.150	0.170	0.130	0.150	1,142,500	168,300	0.1473	15.00	15.00	17.00	13.00	15.00	11,425	14.731	7.14%
2008-09-18	0	0.140	0.103	0.149	0.119	0.140	470,000	57,200	0.1217	14.00	10.30	14.90	11.90	14.00	4,700	12.170	9.37%
2008-09-17	0	0.128	0.104	0.128	0.102	0.128	830,000	94,240	0.1135	12.80	10.40	12.80	10.20	12.80	8,300	11.354	4.92%
2008-09-16	0	0.122	0.122	0.148	0.103	0.135	1,500,000	179,490	0.1197	12.20	12.20	14.80	10.30	13.50	15,000	11.966	-27.38%
2008-09-12	0	0.168	0.155	0.168	0.150	0.185	470,000	78,850	0.1678	16.80	15.50	16.80	15.00	18.50	4,700	16.777	-9.19%
2008-09-11	0	0.185	0.150	0.185	-	-	0	0	-	18.50	15.00	18.50	-	-	0	-	-1.60%
2008-09-10	0	0.188	0.161	0.190	0.181	0.188	2,210,000	411,910	0.1864	18.80	16.10	19.00	18.10	18.80	22,100	18.638	0.00%
2008-09-09	0	0.188	0.150	0.192	0.188	0.192	780,000	148,240	0.1901	18.80	15.00	19.20	18.80	19.20	7,800	19.005	-3.59%
2008-09-08	0	0.195	0.186	0.195	-	-	0	0	-	19.50	18.60	19.50	-	-	0	-	0.00%
2008-09-05	0	0.195	0.180	0.195	0.194	0.195	3,030,000	587,560	0.1939	19.50	18.00	19.50	19.40	19.50	30,300	19.391	0.00%
2008-09-04	0	0.195	0.188	0.195	0.190	0.195	470,000	90,400	0.1923	19.50	18.80	19.50	19.00	19.50	4,700	19.234	-6.25%
2008-09-03	0	0.208	0.196	0.208	0.196	0.208	140,000	27,960	0.1997	20.80	19.60	20.80	19.60	20.80	1,400	19.971	-1.89%
2008-09-02	0	0.212	0.196	0.213	0.200	0.212	210,000	42,240	0.2011	21.20	19.60	21.30	20.00	21.20	2,100	20.114	9.84%
2008-09-01	0	0.193	0.192	0.198	-	-	0	0	-	19.30	19.20	19.80	-	-	0	-	0.00%
2008-08-29	0	0.193	0.193	0.198	0.185	0.199	3,335,000	638,695	0.1915	19.30	19.30	19.80	18.50	19.90	33,350	19.151	2.66%
2008-08-28	0	0.188	0.188	0.197	0.188	0.188	60,000	11,280	0.1880	18.80	18.80	19.70	18.80	18.80	600	18.800	-5.53%
2008-08-27	0	0.199	0.192	0.199	0.181	0.199	410,000	77,560	0.1892	19.90	19.20	19.90	18.10	19.90	4,100	18.917	0.00%
2008-08-26	0	0.199	0.184	0.199	-	-	0	0	-	19.90	18.40	19.90	-	-	0	-	-0.50%
2008-08-25	0	0.200	0.189	0.199	0.185	0.200	1,050,000	204,640	0.1949	20.00	18.90	19.90	18.50	20.00	10,500	19.490	0.00%
2008-08-21	0	0.200	0.146	0.200	0.200	0.200	40,000	8,000	0.2000	20.00	14.60	20.00	20.00	20.00	400	20.000	0.00%
2008-08-20	0	0.200	0.200	0.205	0.200	0.200	80,000	16,000	0.2000	20.00	20.00	20.50	20.00	20.00	800	20.000	0.00%
2008-08-19	0	0.200	0.190	0.214	0.200	0.217	160,000	32,940	0.2059	20.00	19.00	21.40	20.00	21.70	1,600	20.588	-7.83%
2008-08-18	0	0.217	0.151	0.217	0.220	0.220	20,000	4,400	0.2200	21.70	15.10	21.70	22.00	22.00	200	22.000	0.93%
2008-08-15	0	0.215	0.199	0.215	-	-	0	0	-	21.50	19.90	21.50	-	-	0	-	0.00%
2008-08-14	0	0.215	0.201	0.215	0.210	0.215	120,000	25,420	0.2118	21.50	20.10	21.50	21.00	21.50	1,200	21.183	0.94%
2008-08-13	0	0.213	0.200	0.213	0.210	0.213	120,000	25,260	0.2105	21.30	20.00	21.30	21.00	21.30	1,200	21.050	0.95%
2008-08-12	0	0.211	0.200	0.211	0.210	0.214	90,000	19,000	0.2111	21.10	20.00	21.10	21.00	21.40	900	21.111	3.94%
2008-08-11	0	0.203	0.205	0.208	-	-	0	0	-	20.30	20.50	20.80	-	-	0	-	0.00%
2008-08-08	0	0.203	0.203	0.214	0.202	0.202	100,000	20,200	0.2020	20.30	20.30	21.40	20.20	20.20	1,000	20.200	-7.73%
2008-08-07	0	0.220	0.200	0.225	0.220	0.230	290,000	65,430	0.2256	22.00	20.00	22.50	22.00	23.00	2,900	22.562	-3.93%
2008-08-05	0	0.229	0.206	0.229	0.210	0.230	600,000	130,950	0.2183	22.90	20.60	22.90	21.00	23.00	6,000	21.825	4.09%
2008-08-04	0	0.220	0.205	0.220	0.200	0.220	988,170	205,322	0.2078	22.00	20.50	22.00	20.00	22.00	9,882	20.778	2.33%
2008-08-01	0	0.215	0.205	0.215	0.215	0.215	120,000	25,800	0.2150	21.50	20.50	21.50	21.50	21.50	1,200	21.500	2.38%
2008-07-31	0	0.210	0.202	0.212	0.209	0.210	630,000	132,250	0.2099	21.00	20.20	21.20	20.90	21.00	6,300	20.992	0.00%
2008-07-30	0	0.210	0.204	0.210	0.200	0.210	4,060,000	846,520	0.2085	21.00	20.40	21.00	20.00	21.00	40,600	20.850	0.96%
2008-07-29	0	0.208	0.205	0.215	0.205	0.208	420,000	86,800	0.2067	20.80	20.50	21.50	20.50	20.80	4,200	20.667	1.46%
2008-07-28	0	0.205	0.182	0.205	0.202	0.205	150,000	30,460	0.2031	20.50	18.20	20.50	20.20	20.50	1,500	20.307	0.00%
2008-07-25	0	0.205	0.196	0.205	0.208	0.208	50,000	10,400	0.2080	20.50	19.60	20.50	20.80	20.80	500	20.800	0.00%
2008-07-24	0	0.205	0.183	0.208	0.203	0.205	765,000	155,245	0.2029	20.50	18.30	20.80	20.30	20.50	7,650	20.293	0.00%
2008-07-23	0	0.205	0.195	0.205	-	-	0	0	-	20.50	19.50	20.50	-	-	0	-	-1.44%
2008-07-22	0	0.208	0.200	0.208	-	-	0	0	-	20.80	20.00	20.80	-	-	0	-	0.00%
2008-07-21	0	0.208	0.191	0.210	0.208	0.208	50,000	10,400	0.2080	20.80	19.10	21.00	20.80	20.80	500	20.800	1.46%
2008-07-18	0	0.205	0.190	0.209	0.180	0.205	140,000	27,840	0.1989	20.50	19.00	20.90	18.00	20.50	1,400	19.886	0.49%
2008-07-17	0	0.204	0.198	0.204	0.204	0.204	100,000	20,400	0.2040	20.40	19.80	20.40	20.40	20.40	1,000	20.400	0.00%
2008-07-16	0	0.204	0.196	0.204	-	-	0	0	-	20.40	19.60	20.40	-	-	0	-	-1.45%
2008-07-15	0	0.207	0.198	0.207	-	-	0	0	-	20.70	19.80	20.70	-	-	0	-	-0.48%
2008-07-14	0	0.208	0.205	0.208	0.208	0.209	140,000	29,210	0.2086	20.80	20.50	20.80	20.80	20.90	1,400	20.864	1.46%
2008-07-11	0	0.205	0.205	0.209	0.205	0.205	200,000	41,000	0.2050	20.50	20.50	20.90	20.50	20.50	2,000	20.500	-1.44%
2008-07-10	0	0.208	0.201	0.210	0.207	0.208	100,000	20,780	0.2078	20.80	20.10	21.00	20.70	20.80	1,000	20.780	0.00%
2008-07-09	0	0.208	0.205	0.209	0.201	0.208	965,174	197,499	0.2046	20.80	20.50	20.90	20.10	20.80	9,652	20.463	2.46%
2008-07-08	0	0.203	0.193	0.203	-	-	0	0	-	20.30	19.30	20.30	-	-	0	-	-0.98%
2008-07-07	0	0.205	0.196	0.205	0.206	0.206	60,000	12,360	0.2060	20.50	19.60	20.50	20.60	20.60	600	20.600	0.00%
2008-07-04	0	0.205	0.191	0.205	-	-	0	0	-	20.50	19.10	20.50	-	-	0	-	-0.49%
2008-07-03	0	0.206	0.195	0.206	0.195	0.208	3,540,000	719,110	0.2031	20.60	19.50	20.60	19.50	20.80	35,400	20.314	1.48%
2008-07-02	0	0.203	0.195	0.204	0.190	0.208	370,000	74,400	0.2011	20.30	19.50	20.40	19.00	20.80	3,700	20.108	-0.49%
2008-06-30	0	0.204	0.195	0.204	0.195	0.204	190,000	37,970	0.1998	20.40	19.50	20.40	19.50	20.40	1,900	19.984	-0.49%
2008-06-27	0	0.205	0.190	0.205	0.203	0.207	4,090,000	832,250	0.2035	20.50	19.00	20.50	20.30	20.70	40,900	20.348	0.00%
2008-06-26	0	0.205	0.195	0.205	0.200	0.205	640,000	130,350	0.2037	20.50	19.50	20.50	20.00	20.50	6,400	20.367	-1.44%
2008-06-25	0	0.208	0.195	0.209	-	-	0	0	-	20.80	19.50	20.90	-	-	0	-	0.00%
2008-06-24	0	0.208	0.200	0.208	0.203	0.208	430,000	88,230	0.2052	20.80	20.00	20.80	20.30	20.80	4,300	20.519	-0.95%
2008-06-23	0	0.210	0.207	0.212	0.206	0.210	1,028,518	213,434	0.2075	21.00	20.70	21.20	20.60	21.00	10,285	20.752	1.45%
2008-06-20	0	0.207	0.200	0.207	0.210	0.210	100,000	21,000	0.2100	20.70	20.00	20.70	21.00	21.00	1,000	21.000	0.00%
2008-06-19	0	0.207	0.190	0.210	0.205	0.218	1,025,000	217,860	0.2125	20.70	19.00	21.00	20.50	21.80	10,250	21.255	1.47%
2008-06-18	0	0.204	0.200	0.209	0.204	0.204	200,000	40,800	0.2040	20.40	20.00	20.90	20.40	20.40	2,000	20.400	4.62%
2008-06-17	0	0.195	0.195	0.200	0.195	0.200	200,000	39,500	0.1975	19.50	19.50	20.00	19.50	20.00	2,000	19.750	-3.47%
2008-06-16	0	0.202	0.190	0.204	0.202	0.202	200,000	40,200	0.2010	20.20	19.00	20.40	20.20	20.20	2,000	20.100	1.00%
2008-06-13	0	0.200	0.189	0.200	0.200	0.205	510,000	103,510	0.2030	20.00	18.90	20.00	20.00	20.50	5,100	20.296	0.00%
2008-06-12	0	0.200	0.196	0.208	0.196	0.200	300,000	59,800	0.1993	20.00	19.60	20.80	19.60	20.00	3,000	19.933	-1.96%
2008-06-11	0	0.204	0.208	0.210	0.191	0.205	180,000	36,360	0.2020	20.40	20.80	21.00	19.10	20.50	1,800	20.200	0.99%
2008-06-10	0	0.202	0.201	0.214	0.200	0.220	2,619,000	548,230	0.2093	20.20	20.10	21.40	20.00	22.00	26,190	20.933	3.59%
2008-06-06	0	0.195	0.193	0.195	0.195	0.195	294,705	57,420	0.1948	19.50	19.30	19.50	19.50	19.50	2,947	19.484	-2.01%
2008-06-05	0	0.199	0.191	0.200	0.190	0.199	620,000	119,550	0.1928	19.90	19.10	20.00	19.00	19.90	6,200	19.282	-2.93%
2008-06-04	0	0.205	0.194	0.205	-	-	0	0	-	20.50	19.40	20.50	-	-	0	-	-0.97%
2008-06-03	0	0.207	0.195	0.209	0.200	0.207	230,000	46,700	0.2030	20.70	19.50	20.90	20.00	20.70	2,300	20.304	2.48%
2008-06-02	0	0.202	0.195	0.208	0.200	0.210	465,000	93,610	0.2013	20.20	19.50	20.80	20.00	21.00	4,650	20.131	1.00%
2008-05-30	0	0.200	0.195	0.200	0.195	0.200	350,582	68,858	0.1964	20.00	19.50	20.00	19.50	20.00	3,506	19.641	2.56%
2008-05-29	0	0.195	0.195	0.210	0.195	0.200	1,290,816	253,101	0.1961	19.50	19.50	21.00	19.50	20.00	12,908	19.608	-1.52%
2008-05-28	0	0.198	0.197	0.200	0.196	0.200	620,000	122,400	0.1974	19.80	19.70	20.00	19.60	20.00	6,200	19.742	-2.94%
2008-05-27	0	0.204	0.196	0.205	0.189	0.204	130,000	24,980	0.1922	20.40	19.60	20.50	18.90	20.40	1,300	19.215	2.00%
2008-05-26	0	0.200	0.199	0.210	0.198	0.200	190,000	37,890	0.1994	20.00	19.90	21.00	19.80	20.00	1,900	19.942	-4.76%
2008-05-23	0	0.210	0.200	0.210	0.195	0.210	975,000	194,180	0.1992	21.00	20.00	21.00	19.50	21.00	9,750	19.916	0.00%
2008-05-22	0	0.210	0.195	0.210	0.210	0.210	20,000	4,200	0.2100	21.00	19.50	21.00	21.00	21.00	200	21.000	0.00%
2008-05-21	0	0.210	0.205	0.210	-	-	0	0	-	21.00	20.50	21.00	-	-	0	-	0.00%
2008-05-20	0	0.210	0.206	0.219	0.210	0.222	509,420	110,834	0.2176	21.00	20.60	21.90	21.00	22.20	5,094	21.757	-4.55%
2008-05-19	0	0.220	0.212	0.220	0.229	0.229	200,000	45,800	0.2290	22.00	21.20	22.00	22.90	22.90	2,000	22.900	-4.35%
2008-05-16	0	0.230	0.212	0.230	0.232	0.235	50,000	11,630	0.2326	23.00	21.20	23.00	23.20	23.50	500	23.260	0.88%
2008-05-15	0	0.228	0.215	0.228	0.214	0.230	510,000	114,050	0.2236	22.80	21.50	22.80	21.40	23.00	5,100	22.363	7.04%
2008-05-14	0	0.213	0.213	0.220	0.213	0.213	230,000	48,990	0.2130	21.30	21.30	22.00	21.30	21.30	2,300	21.300	-3.18%
2008-05-13	0	0.220	0.212	0.220	0.212	0.220	723,405	155,508	0.2150	22.00	21.20	22.00	21.20	22.00	7,234	21.497	0.00%
2008-05-09	0	0.220	0.202	0.220	0.210	0.223	560,000	120,200	0.2146	22.00	20.20	22.00	21.00	22.30	5,600	21.464	-1.35%
2008-05-08	0	0.223	0.212	0.223	0.208	0.223	255,058	54,797	0.2148	22.30	21.20	22.30	20.80	22.30	2,551	21.484	0.00%
2008-05-07	0	0.223	0.215	0.223	0.215	0.230	715,000	157,515	0.2203	22.30	21.50	22.30	21.50	23.00	7,150	22.030	1.36%
2008-05-06	0	0.220	0.215	0.225	0.215	0.220	250,000	54,500	0.2180	22.00	21.50	22.50	21.50	22.00	2,500	21.800	2.33%
2008-05-05	0	0.215	0.213	0.221	0.215	0.220	1,540,300	333,160	0.2163	21.50	21.30	22.10	21.50	22.00	15,403	21.630	2.38%
2008-05-02	0	0.210	0.209	0.212	0.206	0.211	1,333,430	279,330	0.2095	21.00	20.90	21.20	20.60	21.10	13,334	20.948	0.00%
2008-04-30	0	0.210	0.202	0.214	0.210	0.217	130,000	27,820	0.2140	21.00	20.20	21.40	21.00	21.70	1,300	21.400	0.00%
2008-04-29	0	0.210	0.210	0.219	0.210	0.225	168,000	36,665	0.2182	21.00	21.00	21.90	21.00	22.50	1,680	21.824	-5.83%
2008-04-28	0	0.223	0.209	0.223	0.204	0.223	1,207,401	254,778	0.2110	22.30	20.90	22.30	20.40	22.30	12,074	21.101	0.90%
2008-04-25	0	0.221	0.220	0.225	0.221	0.230	4,277,990	969,678	0.2267	22.10	22.00	22.50	22.10	23.00	42,780	22.667	0.91%
2008-04-24	0	0.219	0.217	0.221	0.217	0.229	1,828,858	403,060	0.2204	21.90	21.70	22.10	21.70	22.90	18,289	22.039	-2.67%
2008-04-23	0	0.225	0.225	0.230	0.216	0.244	5,350,606	1,245,783	0.2328	22.50	22.50	23.00	21.60	24.40	53,506	23.283	-0.44%
2008-04-22	0	0.226	0.225	0.226	0.220	0.245	3,785,595	865,211	0.2286	22.60	22.50	22.60	22.00	24.50	37,856	22.855	-9.60%
2008-04-21	0	0.250	0.250	0.255	0.228	0.270	6,360,000	1,614,170	0.2538	25.00	25.00	25.50	22.80	27.00	63,600	25.380	5.04%
2008-04-18	0	0.238	0.233	0.240	0.233	0.240	950,000	225,110	0.2370	23.80	23.30	24.00	23.30	24.00	9,500	23.696	1.28%
2008-04-17	0	0.235	0.230	0.235	0.223	0.239	1,690,000	397,120	0.2350	23.50	23.00	23.50	22.30	23.90	16,900	23.498	2.17%
2008-04-16	0	0.230	0.236	0.237	0.228	0.237	770,000	176,640	0.2294	23.00	23.60	23.70	22.80	23.70	7,700	22.940	0.88%
2008-04-15	0	0.228	0.223	0.228	0.211	0.235	1,510,000	338,490	0.2242	22.80	22.30	22.80	21.10	23.50	15,100	22.417	2.70%
2008-04-14	0	0.222	0.222	0.230	0.220	0.255	3,480,000	844,650	0.2427	22.20	22.20	23.00	22.00	25.50	34,800	24.272	-1.33%
2008-04-11	0	0.225	0.225	0.240	0.210	0.285	9,229,776	2,387,286	0.2587	22.50	22.50	24.00	21.00	28.50	92,298	25.865	-6.25%
2008-04-10	0	0.240	0.210	0.242	0.208	0.240	3,450,000	733,490	0.2126	24.00	21.00	24.20	20.80	24.00	34,500	21.261	3.45%
2008-04-09	0	0.232	0.211	0.232	0.200	0.240	1,400,000	303,030	0.2165	23.20	21.10	23.20	20.00	24.00	14,000	21.645	10.48%
2008-04-08	0	0.210	0.201	0.210	0.190	0.211	1,522,500	292,845	0.1923	21.00	20.10	21.00	19.00	21.10	15,225	19.234	10.53%
2008-04-07	0	0.190	0.190	0.205	0.190	0.196	140,000	27,140	0.1939	19.00	19.00	20.50	19.00	19.60	1,400	19.386	-9.09%
2008-04-03	0	0.209	0.200	0.210	0.192	0.209	350,000	71,000	0.2029	20.90	20.00	21.00	19.20	20.90	3,500	20.286	6.63%
2008-04-02	0	0.196	0.195	0.196	0.196	0.200	260,000	51,700	0.1988	19.60	19.50	19.60	19.60	20.00	2,600	19.885	-2.00%
2008-04-01	0	0.200	0.197	0.200	0.200	0.200	50,000	10,000	0.2000	20.00	19.70	20.00	20.00	20.00	500	20.000	2.04%
2008-03-31	0	0.196	0.196	0.200	0.191	0.220	1,790,000	361,000	0.2017	19.60	19.60	20.00	19.10	22.00	17,900	20.168	-2.97%
2008-03-28	0	0.202	0.202	0.220	0.202	0.205	450,000	90,990	0.2022	20.20	20.20	22.00	20.20	20.50	4,500	20.220	-3.81%
2008-03-27	0	0.210	0.205	0.210	0.210	0.228	470,000	102,240	0.2175	21.00	20.50	21.00	21.00	22.80	4,700	21.753	0.96%
2008-03-26	0	0.230	0.225	0.235	0.230	0.238	970,116	226,697	0.2337	20.80	20.35	21.25	20.80	21.52	10,727	21.133	0.00%
2008-03-25	0	0.230	0.230	0.239	0.224	0.245	441,000	104,789	0.2376	20.80	20.80	21.61	20.26	22.16	4,876	21.489	-4.17%
2008-03-20	0	0.240	0.230	0.240	0.230	0.240	170,000	39,890	0.2346	21.70	20.80	21.70	20.80	21.70	1,880	21.220	4.35%
2008-03-19	0	0.230	0.230	0.235	0.222	0.230	677,000	155,490	0.2297	20.80	20.80	21.25	20.08	20.80	7,486	20.771	0.88%
2008-03-18	0	0.228	0.228	0.230	0.205	0.225	520,000	114,200	0.2196	20.62	20.62	20.80	18.54	20.35	5,750	19.861	1.33%
2008-03-17	0	0.225	0.221	0.234	0.220	0.235	510,100	115,113	0.2257	20.35	19.99	21.16	19.90	21.25	5,641	20.408	-4.26%
2008-03-14	0	0.235	0.230	0.239	0.201	0.245	2,630,000	573,300	0.2180	21.25	20.80	21.61	18.18	22.16	29,082	19.713	-9.62%
2008-03-13	1	-	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	0.00%
2008-03-11	0	0.260	0.250	0.260	0.250	0.280	1,720,000	443,350	0.2578	23.51	22.61	23.51	22.61	25.32	19,019	23.311	-11.86%
2008-03-10	0	0.295	0.280	0.300	0.290	0.295	790,000	234,600	0.2970	26.68	25.32	27.13	26.23	26.68	8,736	26.856	1.72%
2008-03-07	0	0.290	0.290	0.300	0.290	0.300	400,000	117,400	0.2935	26.23	26.23	27.13	26.23	27.13	4,423	26.543	-1.69%
2008-03-06	0	0.295	0.295	0.300	0.295	0.300	1,750,000	523,350	0.2991	26.68	26.68	27.13	26.68	27.13	19,351	27.045	-3.28%
2008-03-05	0	0.305	0.300	0.305	0.295	0.305	830,000	249,100	0.3001	27.58	27.13	27.58	26.68	27.58	9,178	27.141	3.39%
2008-03-04	0	0.295	0.295	0.300	0.295	0.305	5,330,000	1,592,400	0.2988	26.68	26.68	27.13	26.68	27.58	58,938	27.018	-1.67%
2008-03-03	0	0.300	0.295	0.305	0.290	0.310	1,550,000	466,600	0.3010	27.13	26.68	27.58	26.23	28.03	17,139	27.224	0.00%
2008-02-29	0	0.300	0.295	0.305	0.300	0.305	2,100,000	631,250	0.3006	27.13	26.68	27.58	27.13	27.58	23,221	27.184	0.00%
2008-02-28	0	0.300	0.300	0.310	0.290	0.305	960,000	289,050	0.3011	27.13	27.13	28.03	26.23	27.58	10,615	27.229	-1.64%
2008-02-27	0	0.305	0.295	0.310	0.290	0.305	3,870,000	1,160,300	0.2998	27.58	26.68	28.03	26.23	27.58	42,793	27.114	1.67%
2008-02-26	0	0.300	0.295	0.330	0.300	0.305	340,000	103,300	0.3038	27.13	26.68	29.84	27.13	27.58	3,760	27.476	-1.64%
2008-02-25	0	0.305	0.305	0.330	0.305	0.310	220,000	67,200	0.3055	27.58	27.58	29.84	27.58	28.03	2,433	27.624	0.00%
2008-02-22	0	0.305	0.305	0.330	0.300	0.310	770,000	234,300	0.3043	27.58	27.58	29.84	27.13	28.03	8,514	27.518	-7.58%
2008-02-21	0	0.330	0.330	0.340	0.315	0.330	770,000	248,550	0.3228	29.84	29.84	30.75	28.49	29.84	8,514	29.192	-1.49%
2008-02-20	0	0.335	0.350	0.360	0.325	0.360	880,000	294,600	0.3348	30.30	31.65	32.56	29.39	32.56	9,731	30.275	-2.90%
2008-02-19	0	0.345	0.325	0.350	0.320	0.345	420,000	139,800	0.3329	31.20	29.39	31.65	28.94	31.20	4,644	30.102	7.81%
2008-02-18	0	0.320	0.320	0.345	0.320	0.330	460,000	147,500	0.3207	28.94	28.94	31.20	28.94	29.84	5,087	28.998	6.67%
2008-02-15	0	0.300	0.300	0.320	0.300	0.320	160,000	50,000	0.3125	27.13	27.13	28.94	27.13	28.94	1,769	28.261	-6.25%
2008-02-14	0	0.320	0.320	0.340	0.315	0.340	560,000	179,500	0.3205	28.94	28.94	30.75	28.49	30.75	6,192	28.988	-3.03%
2008-02-13	0	0.330	0.320	0.340	0.330	0.340	260,000	86,900	0.3342	29.84	28.94	30.75	29.84	30.75	2,875	30.226	-2.94%
2008-02-12	0	0.340	0.335	0.365	0.340	0.360	280,000	98,850	0.3530	30.75	30.30	33.01	30.75	32.56	3,096	31.927	-8.11%
2008-02-11	0	0.370	0.360	0.375	0.370	0.370	200,000	74,000	0.3700	33.46	32.56	33.91	33.46	33.46	2,212	33.461	-2.63%
2008-02-06	0	0.380	0.340	0.380	-	-	0	0	-	34.37	30.75	34.37	-	-	0	-	0.00%
2008-02-05	0	0.380	0.345	0.380	-	-	0	0	-	34.37	31.20	34.37	-	-	0	-	0.00%
2008-02-04	0	0.380	0.340	0.380	0.330	0.380	250,000	88,100	0.3524	34.37	30.75	34.37	29.84	34.37	2,764	31.869	7.04%
2008-02-01	0	0.355	0.325	0.355	0.355	0.355	30,000	10,650	0.3550	32.10	29.39	32.10	32.10	32.10	332	32.104	-1.39%
2008-01-31	0	0.360	0.320	0.360	0.320	0.375	160,000	53,950	0.3372	32.56	28.94	32.56	28.94	33.91	1,769	30.493	0.00%
2008-01-30	0	0.360	0.355	0.360	0.350	0.395	280,000	102,050	0.3645	32.56	32.10	32.56	31.65	35.72	3,096	32.960	-1.37%
2008-01-29	0	0.365	0.365	0.385	0.350	0.370	400,000	143,150	0.3579	33.01	33.01	34.82	31.65	33.46	4,423	32.364	-8.75%
2008-01-28	0	0.400	0.360	0.400	0.405	0.405	20,000	8,100	0.4050	36.17	32.56	36.17	36.63	36.63	221	36.626	-1.23%
2008-01-25	0	0.405	0.380	0.405	0.390	0.405	230,000	92,000	0.4000	36.63	34.37	36.63	35.27	36.63	2,543	36.174	5.19%
2008-01-24	0	0.385	0.350	0.385	0.350	0.390	220,000	81,300	0.3695	34.82	31.65	34.82	31.65	35.27	2,433	33.420	-2.53%
2008-01-23	0	0.395	0.350	0.395	0.345	0.445	785,000	303,150	0.3862	35.72	31.65	35.72	31.20	40.24	8,680	34.924	8.22%
2008-01-22	0	0.365	0.330	0.365	0.365	0.415	410,000	152,400	0.3717	33.01	29.84	33.01	33.01	37.53	4,534	33.615	-17.98%
2008-01-21	0	0.445	0.400	0.445	0.445	0.450	40,000	17,850	0.4463	40.24	36.17	40.24	40.24	40.70	442	40.357	0.00%
2008-01-18	0	0.445	0.415	0.450	0.410	0.460	190,000	80,500	0.4237	40.24	37.53	40.70	37.08	41.60	2,101	38.316	1.14%
2008-01-17	0	0.440	0.435	0.440	0.410	0.440	200,000	85,650	0.4283	39.79	39.34	39.79	37.08	39.79	2,212	38.729	1.15%
2008-01-16	0	0.435	0.410	0.435	0.410	0.435	90,110	37,442	0.4155	39.34	37.08	39.34	37.08	39.34	996	37.577	-1.14%
2008-01-15	0	0.440	0.420	0.440	0.420	0.440	280,000	119,750	0.4277	39.79	37.98	39.79	37.98	39.79	3,096	38.677	-2.22%
2008-01-14	0	0.450	0.425	0.450	0.430	0.465	720,000	321,500	0.4465	40.70	38.43	40.70	38.89	42.05	7,962	40.382	-6.25%
2008-01-11	0	0.480	0.480	0.490	0.480	0.500	10,130,000	5,927,600	0.5852	43.41	43.41	44.31	43.41	45.22	112,014	52.918	-3.03%
2008-01-10	0	0.495	0.480	0.495	0.475	0.530	1,350,000	668,600	0.4953	44.77	43.41	44.77	42.96	47.93	14,928	44.789	-6.60%
2008-01-09	0	0.530	0.480	0.530	0.460	0.530	850,000	402,550	0.4736	47.93	43.41	47.93	41.60	47.93	9,399	42.829	15.22%
2008-01-08	0	0.460	0.440	0.460	0.410	0.460	1,250,000	545,200	0.4362	41.60	39.79	41.60	37.08	41.60	13,822	39.444	6.98%
2008-01-07	0	0.430	0.420	0.430	0.405	0.430	330,000	139,100	0.4215	38.89	37.98	38.89	36.63	38.89	3,649	38.120	0.00%
2008-01-04	0	0.430	0.415	0.430	0.410	0.430	320,000	131,650	0.4114	38.89	37.53	38.89	37.08	38.89	3,538	37.205	3.61%
2008-01-03	0	0.415	0.435	0.440	0.415	0.420	140,000	58,200	0.4157	37.53	39.34	39.79	37.53	37.98	1,548	37.595	-3.49%
2008-01-02	0	0.430	0.415	0.430	0.415	0.430	260,000	109,600	0.4215	38.89	37.53	38.89	37.53	38.89	2,875	38.122	2.38%
2007-12-31	0	0.420	0.420	0.440	0.420	0.430	20,000	8,500	0.4250	37.98	37.98	39.79	37.98	38.89	221	38.435	0.00%
2007-12-28	0	0.420	0.420	0.440	0.420	0.430	200,000	86,500	0.4325	37.98	37.98	39.79	37.98	38.89	2,212	39.113	-2.33%
2007-12-27	0	0.430	0.430	0.445	0.420	0.445	270,000	116,450	0.4313	38.89	38.89	40.24	37.98	40.24	2,986	39.004	-4.44%
2007-12-24	0	0.450	0.420	0.450	0.445	0.450	150,000	67,300	0.4487	40.70	37.98	40.70	40.24	40.70	1,659	40.575	2.27%
2007-12-21	0	0.440	0.415	0.445	0.415	0.440	640,000	269,850	0.4216	39.79	37.53	40.24	37.53	39.79	7,077	38.131	6.02%
2007-12-20	0	0.415	0.415	0.420	0.400	0.430	940,000	388,300	0.4131	37.53	37.53	37.98	36.17	38.89	10,394	37.357	-5.68%
2007-12-19	0	0.440	0.425	0.445	0.430	0.445	480,000	210,150	0.4378	39.79	38.43	40.24	38.89	40.24	5,308	39.593	-1.12%
2007-12-18	0	0.445	0.430	0.450	0.420	0.455	1,750,000	776,200	0.4435	40.24	38.89	40.70	37.98	41.15	19,351	40.112	4.71%
2007-12-17	0	0.425	0.420	0.445	0.425	0.475	2,400,000	1,042,000	0.4342	38.43	37.98	40.24	38.43	42.96	26,538	39.264	-13.27%
2007-12-14	0	0.490	0.470	0.490	0.465	0.500	2,480,000	1,202,700	0.4850	44.31	42.50	44.31	42.05	45.22	27,423	43.857	-2.00%
2007-12-13	0	0.500	0.490	0.500	0.430	0.530	1,810,000	891,150	0.4923	45.22	44.31	45.22	38.89	47.93	20,014	44.525	-5.66%
2007-12-12	0	0.530	0.510	0.530	0.510	0.560	1,270,000	668,400	0.5263	47.93	46.12	47.93	46.12	50.64	14,043	47.596	-7.02%
2007-12-11	0	0.570	0.560	0.570	0.550	0.600	2,400,000	1,368,900	0.5704	51.55	50.64	51.55	49.74	54.26	26,538	51.582	-1.72%
2007-12-10	0	0.580	0.570	0.580	0.580	0.630	3,630,000	2,138,200	0.5890	52.45	51.55	52.45	52.45	56.97	40,139	53.269	-4.92%
2007-12-07	0	0.610	0.600	0.620	0.600	0.630	7,310,000	4,485,400	0.6136	55.17	54.26	56.07	54.26	56.97	80,832	55.491	7.02%
2007-12-06	0	0.570	0.550	0.570	0.570	0.580	1,320,000	753,800	0.5711	51.55	49.74	51.55	51.55	52.45	14,596	51.644	1.79%
2007-12-05	0	0.560	0.550	0.560	0.550	0.580	1,980,663	1,121,545	0.5662	50.64	49.74	50.64	49.74	52.45	21,902	51.208	-3.45%
2007-12-04	0	0.580	0.560	0.580	0.540	0.640	5,450,000	3,265,200	0.5991	52.45	50.64	52.45	48.83	57.88	60,264	54.181	-1.69%
2007-12-03	0	0.590	0.580	0.590	0.490	0.610	7,010,000	3,975,800	0.5672	53.36	52.45	53.36	44.31	55.17	77,514	51.291	26.88%
2007-11-30	0	0.465	0.450	0.470	0.455	0.465	1,080,000	497,400	0.4606	42.05	40.70	42.50	41.15	42.05	11,942	41.650	1.09%
2007-11-29	0	0.460	0.450	0.460	0.450	0.460	720,000	327,400	0.4547	41.60	40.70	41.60	40.70	41.60	7,962	41.123	0.00%
2007-11-28	0	0.460	0.430	0.460	0.450	0.460	290,000	131,100	0.4521	41.60	38.89	41.60	40.70	41.60	3,207	40.883	1.10%
2007-11-27	0	0.455	0.455	0.460	0.440	0.455	480,000	213,700	0.4452	41.15	41.15	41.60	39.79	41.15	5,308	40.262	-1.09%
2007-11-26	0	0.460	0.440	0.460	0.440	0.475	160,000	72,100	0.4506	41.60	39.79	41.60	39.79	42.96	1,769	40.752	4.55%
2007-11-23	0	0.440	0.440	0.450	0.440	0.460	675,000	301,725	0.4470	39.79	39.79	40.70	39.79	41.60	7,464	40.424	-3.30%
2007-11-22	0	0.455	0.430	0.455	0.430	0.455	170,000	75,850	0.4462	41.15	38.89	41.15	38.89	41.15	1,880	40.350	0.00%
2007-11-21	0	0.455	0.450	0.455	0.450	0.475	860,000	392,300	0.4562	41.15	40.70	41.15	40.70	42.96	9,510	41.253	1.11%
2007-11-20	0	0.450	0.440	0.450	0.445	0.450	240,000	107,650	0.4485	40.70	39.79	40.70	40.24	40.70	2,654	40.564	2.27%
2007-11-19	0	0.440	0.435	0.440	0.425	0.440	540,000	234,300	0.4339	39.79	39.34	39.79	38.43	39.79	5,971	39.239	-2.22%
2007-11-16	0	0.450	0.450	0.455	0.440	0.465	850,000	381,600	0.4489	40.70	40.70	41.15	39.79	42.05	9,399	40.600	-3.23%
2007-11-15	0	0.465	0.455	0.465	0.455	0.465	310,000	141,850	0.4576	42.05	41.15	42.05	41.15	42.05	3,428	41.381	0.00%
2007-11-14	0	0.465	0.460	0.470	0.460	0.480	1,130,000	532,150	0.4709	42.05	41.60	42.50	41.60	43.41	12,495	42.588	2.20%
2007-11-13	0	0.455	0.450	0.470	0.450	0.470	1,880,000	866,850	0.4611	41.15	40.70	42.50	40.70	42.50	20,788	41.699	2.25%
2007-11-12	0	0.445	0.440	0.450	0.435	0.520	2,710,000	1,226,650	0.4526	40.24	39.79	40.70	39.34	47.03	29,966	40.934	-14.42%
2007-11-09	0	0.520	0.500	0.520	0.500	0.530	1,880,000	970,900	0.5164	47.03	45.22	47.03	45.22	47.93	20,788	46.704	-1.89%
2007-11-08	0	0.530	0.530	0.550	0.520	0.560	4,650,000	2,497,100	0.5370	47.93	47.93	49.74	47.03	50.64	51,418	48.564	-8.62%
2007-11-07	0	0.580	0.560	0.580	0.560	0.590	1,060,000	610,900	0.5763	52.45	50.64	52.45	50.64	53.36	11,721	52.119	0.00%
2007-11-06	0	0.580	0.570	0.580	0.550	0.590	680,000	391,600	0.5759	52.45	51.55	52.45	49.74	53.36	7,519	52.080	3.57%
2007-11-05	0	0.560	0.550	0.560	0.550	0.580	1,750,000	995,700	0.5690	50.64	49.74	50.64	49.74	52.45	19,351	51.455	-6.67%
2007-11-02	0	0.600	0.600	0.610	0.560	0.610	2,863,982	1,643,210	0.5738	54.26	54.26	55.17	50.64	55.17	31,669	51.887	3.45%
2007-11-01	0	0.580	0.560	0.580	0.550	0.600	4,070,000	2,350,700	0.5776	52.45	50.64	52.45	49.74	54.26	45,005	52.232	-1.69%
2007-10-31	0	0.590	0.590	0.600	0.590	0.600	730,000	437,300	0.5990	53.36	53.36	54.26	53.36	54.26	8,072	54.174	-3.28%
2007-10-30	0	0.610	0.600	0.610	0.600	0.630	1,650,000	999,700	0.6059	55.17	54.26	55.17	54.26	56.97	18,245	54.793	-1.61%
2007-10-29	0	0.620	0.610	0.620	0.600	0.630	2,130,000	1,307,400	0.6138	56.07	55.17	56.07	54.26	56.97	23,553	55.509	0.00%
2007-10-26	0	0.620	0.620	0.630	0.610	0.630	2,430,000	1,492,800	0.6143	56.07	56.07	56.97	55.17	56.97	26,870	55.556	0.00%
2007-10-25	0	0.620	0.620	0.630	0.610	0.640	4,460,000	2,772,000	0.6215	56.07	56.07	56.97	55.17	57.88	49,317	56.207	3.33%
2007-10-24	0	0.600	0.600	0.610	0.600	0.650	4,430,000	2,753,700	0.6216	54.26	54.26	55.17	54.26	58.78	48,986	56.215	-3.23%
2007-10-23	0	0.620	0.620	0.630	0.610	0.640	3,770,596	2,359,446	0.6257	56.07	56.07	56.97	55.17	57.88	41,694	56.589	3.33%
2007-10-22	0	0.600	0.600	0.610	0.540	0.600	4,060,000	2,358,600	0.5809	54.26	54.26	55.17	48.83	54.26	44,894	52.537	-3.23%
2007-10-18	0	0.620	0.620	0.630	0.610	0.650	7,900,000	4,928,000	0.6238	56.07	56.07	56.97	55.17	58.78	87,356	56.413	0.00%
2007-10-17	0	0.620	0.620	0.640	0.620	0.670	7,180,000	4,592,300	0.6396	56.07	56.07	57.88	56.07	60.59	79,394	57.842	-4.62%
2007-10-16	0	0.650	0.630	0.650	0.610	0.670	10,850,000	7,055,900	0.6503	58.78	56.97	58.78	55.17	60.59	119,976	58.811	-7.14%
2007-10-15	0	0.700	0.700	0.710	0.700	0.770	10,350,442	7,450,096	0.7198	63.30	63.30	64.21	63.30	69.63	114,452	65.094	-6.67%
2007-10-12	0	0.750	0.750	0.760	0.700	0.800	22,810,000	17,419,600	0.7637	67.83	67.83	68.73	63.30	72.35	252,226	69.063	5.63%
2007-10-11	0	0.710	0.720	0.730	0.630	0.740	54,533,428	37,976,460	0.6964	64.21	65.11	66.02	56.97	66.92	603,014	62.978	16.39%
2007-10-10	0	0.610	0.600	0.610	0.580	0.630	11,240,000	6,754,800	0.6010	55.17	54.26	55.17	52.45	56.97	124,288	54.348	1.67%
2007-10-09	0	0.600	0.590	0.600	0.560	0.600	9,020,000	5,263,600	0.5835	54.26	53.36	54.26	50.64	54.26	99,740	52.773	0.00%
2007-10-08	0	0.600	0.590	0.600	0.540	0.610	34,112,985	20,170,701	0.5913	54.26	53.36	54.26	48.83	55.17	377,211	53.473	15.38%
2007-10-05	0	0.520	0.500	0.520	0.480	0.520	13,560,000	6,807,050	0.5020	47.03	45.22	47.03	43.41	47.03	149,942	45.398	9.47%
2007-10-04	0	0.475	0.465	0.475	0.405	0.480	2,600,000	1,158,700	0.4457	42.96	42.05	42.96	36.63	43.41	28,750	40.303	9.20%
2007-10-03	0	0.435	0.430	0.435	0.425	0.450	3,130,000	1,351,700	0.4319	39.34	38.89	39.34	38.43	40.70	34,611	39.055	-2.25%
2007-10-02	0	0.445	0.440	0.445	0.445	0.480	3,200,000	1,463,150	0.4572	40.24	39.79	40.24	40.24	43.41	35,385	41.350	-1.11%
2007-09-28	0	0.450	0.450	0.455	0.445	0.455	1,860,000	840,200	0.4517	40.70	40.70	41.15	40.24	41.15	20,567	40.851	-2.17%
2007-09-27	0	0.460	0.460	0.470	0.460	0.490	6,490,000	3,046,050	0.4693	41.60	41.60	42.50	41.60	44.31	71,764	42.445	-5.15%
2007-09-25	0	0.485	0.470	0.485	0.470	0.485	2,660,000	1,270,800	0.4777	43.86	42.50	43.86	42.50	43.86	29,413	43.205	1.04%
2007-09-24	0	0.480	0.475	0.480	0.460	0.500	8,030,000	3,865,900	0.4814	43.41	42.96	43.41	41.60	45.22	88,793	43.538	2.13%
2007-09-21	0	0.470	0.470	0.475	0.460	0.470	1,410,000	653,550	0.4635	42.50	42.50	42.96	41.60	42.50	15,591	41.917	2.17%
2007-09-20	0	0.460	0.455	0.465	0.455	0.480	3,280,000	1,532,450	0.4672	41.60	41.15	42.05	41.15	43.41	36,269	42.252	-3.16%
2007-09-19	0	0.475	0.475	0.480	0.465	0.500	5,040,000	2,397,050	0.4756	42.96	42.96	43.41	42.05	45.22	55,731	43.011	0.00%
2007-09-18	0	0.475	0.475	0.480	0.475	0.500	5,240,000	2,553,450	0.4873	42.96	42.96	43.41	42.96	45.22	57,942	44.069	-6.86%
2007-09-17	0	0.510	0.500	0.510	0.450	0.550	22,985,000	11,799,450	0.5134	46.12	45.22	46.12	40.70	49.74	254,161	46.425	14.61%
2007-09-14	0	0.445	0.440	0.445	0.440	0.540	10,670,000	5,075,450	0.4757	40.24	39.79	40.24	39.79	48.83	117,986	43.018	-12.75%
2007-09-13	0	0.510	0.510	0.520	0.470	0.530	23,420,000	11,856,800	0.5063	46.12	46.12	47.03	42.50	47.93	258,971	45.784	9.68%
2007-09-12	0	0.465	0.460	0.470	0.440	0.480	10,000,000	4,582,100	0.4582	42.05	41.60	42.50	39.79	43.41	110,577	41.438	8.14%
2007-09-11	0	0.430	0.420	0.430	0.415	0.435	4,700,000	2,008,850	0.4274	38.89	37.98	38.89	37.53	39.34	51,971	38.653	4.88%
2007-09-10	0	0.410	0.410	0.420	0.380	0.425	3,150,000	1,253,550	0.3980	37.08	37.08	37.98	34.37	38.43	34,832	35.989	9.33%
2007-09-07	0	0.375	0.375	0.380	0.370	0.380	460,000	172,700	0.3754	33.91	33.91	34.37	33.46	34.37	5,087	33.952	0.00%
2007-09-06	0	0.375	0.370	0.380	0.370	0.385	1,990,000	749,550	0.3767	33.91	33.46	34.37	33.46	34.82	22,005	34.063	0.00%
2007-09-05	0	0.375	0.375	0.385	0.375	0.390	1,820,000	700,150	0.3847	33.91	33.91	34.82	33.91	35.27	20,125	34.790	-2.60%
2007-09-04	0	0.385	0.380	0.390	0.380	0.395	3,640,000	1,417,800	0.3895	34.82	34.37	35.27	34.37	35.72	40,250	35.225	-1.28%
2007-09-03	0	0.390	0.395	0.400	0.385	0.395	2,110,000	828,300	0.3926	35.27	35.72	36.17	34.82	35.72	23,332	35.501	2.63%
2007-08-31	0	0.380	0.380	0.385	0.375	0.395	2,170,000	842,750	0.3884	34.37	34.37	34.82	33.91	35.72	23,995	35.122	4.11%
2007-08-30	0	0.365	0.360	0.365	0.365	0.385	1,340,000	498,900	0.3723	33.01	32.56	33.01	33.01	34.82	14,817	33.670	-2.67%
2007-08-29	0	0.375	0.360	0.375	0.350	0.375	860,000	311,150	0.3618	33.91	32.56	33.91	31.65	33.91	9,510	32.720	0.00%
2007-08-28	0	0.375	0.370	0.375	0.375	0.395	790,000	300,550	0.3804	33.91	33.46	33.91	33.91	35.72	8,736	34.405	-5.06%
2007-08-27	0	0.395	0.390	0.395	0.390	0.410	3,610,000	1,443,900	0.4000	35.72	35.27	35.72	35.27	37.08	39,918	36.171	2.60%
2007-08-24	0	0.385	0.385	0.395	0.370	0.385	930,000	352,300	0.3788	34.82	34.82	35.72	33.46	34.82	10,284	34.258	2.67%
2007-08-23	0	0.375	0.375	0.385	0.370	0.400	2,220,000	843,150	0.3798	33.91	33.91	34.82	33.46	36.17	24,548	34.347	-1.32%
2007-08-22	0	0.385	0.380	0.385	0.370	0.385	560,000	212,050	0.3787	34.37	33.92	34.37	33.03	34.37	6,274	33.799	2.67%
2007-08-21	0	0.375	0.375	0.380	0.375	0.410	3,550,000	1,377,750	0.3881	33.47	33.47	33.92	33.47	36.60	39,771	34.642	-7.41%
2007-08-20	0	0.405	0.400	0.405	0.385	0.420	4,680,000	1,862,950	0.3981	36.15	35.70	36.15	34.37	37.49	52,431	35.532	8.00%
2007-08-17	0	0.375	0.375	0.380	0.290	0.400	7,860,000	2,678,350	0.3408	33.47	33.47	33.92	25.89	35.70	88,057	30.416	-6.25%
2007-08-16	0	0.400	0.390	0.400	0.380	0.430	4,270,000	1,704,750	0.3992	35.70	34.81	35.70	33.92	38.38	47,838	35.636	-8.05%
2007-08-15	0	0.435	0.430	0.435	0.400	0.445	9,900,000	4,191,550	0.4234	38.83	38.38	38.83	35.70	39.72	110,912	37.792	4.82%
2007-08-14	0	0.415	0.410	0.415	0.390	0.415	3,390,000	1,374,700	0.4055	37.04	36.60	37.04	34.81	37.04	37,979	36.197	6.41%
2007-08-13	0	0.390	0.385	0.390	0.375	0.410	4,930,000	1,903,450	0.3861	34.81	34.37	34.81	33.47	36.60	55,232	34.463	4.00%
2007-08-10	0	0.375	0.370	0.375	0.350	0.400	2,840,000	1,070,850	0.3771	33.47	33.03	33.47	31.24	35.70	31,817	33.656	-3.85%
2007-08-09	0	0.390	0.385	0.395	0.370	0.425	16,140,000	6,418,850	0.3977	34.81	34.37	35.26	33.03	37.94	180,819	35.499	6.85%
2007-08-08	0	0.365	0.365	0.370	0.315	0.365	6,900,000	2,334,350	0.3383	32.58	32.58	33.03	28.12	32.58	77,302	30.198	8.96%
2007-08-07	0	0.335	0.335	0.340	0.300	0.430	13,050,000	4,653,650	0.3566	29.90	29.90	30.35	26.78	38.38	146,202	31.830	-15.19%
2007-08-06	0	0.395	0.390	0.395	0.380	0.420	3,710,000	1,458,650	0.3932	35.26	34.81	35.26	33.92	37.49	41,564	35.094	-7.06%
2007-08-03	0	0.425	0.430	0.435	0.395	0.465	7,300,000	3,086,350	0.4228	37.94	38.38	38.83	35.26	41.51	81,783	37.738	-2.30%
2007-08-02	0	0.435	0.430	0.435	0.400	0.500	12,040,000	5,484,850	0.4556	38.83	38.38	38.83	35.70	44.63	134,886	40.663	-9.37%
2007-08-01	0	0.480	0.475	0.480	0.450	0.520	12,805,000	6,223,200	0.4860	42.84	42.40	42.84	40.17	46.42	143,457	43.380	-7.69%
2007-07-31	0	0.520	0.520	0.530	0.495	0.580	14,580,000	7,645,750	0.5244	46.42	46.42	47.31	44.18	51.77	163,342	46.808	-7.14%
2007-07-30	0	0.560	0.550	0.560	0.520	0.580	13,790,000	7,655,700	0.5552	49.99	49.09	49.99	46.42	51.77	154,492	49.554	7.69%
2007-07-27	0	0.520	0.520	0.530	0.400	0.520	10,370,000	5,254,050	0.5067	46.42	46.42	47.31	35.70	46.42	116,177	45.225	-1.89%
2007-07-26	0	0.530	0.520	0.530	0.500	0.550	20,990,000	10,969,800	0.5226	47.31	46.42	47.31	44.63	49.09	235,155	46.649	0.00%
2007-07-25	0	0.530	0.520	0.530	0.510	0.560	12,315,575	6,679,706	0.5424	47.31	46.42	47.31	45.52	49.99	137,974	48.413	-1.85%
2007-07-24	0	0.540	0.530	0.540	0.520	0.600	33,520,000	19,058,800	0.5686	48.20	47.31	48.20	46.42	53.56	375,531	50.752	-1.82%
2007-07-23	0	0.550	0.540	0.550	0.480	0.580	50,810,000	27,006,800	0.5315	49.09	48.20	49.09	42.84	51.77	569,234	47.444	13.40%
2007-07-20	0	0.485	0.480	0.490	0.470	0.510	23,900,000	11,785,150	0.4931	43.29	42.84	43.74	41.95	45.52	267,756	44.014	4.30%
2007-07-19	0	0.465	0.460	0.465	0.445	0.480	7,690,000	3,556,650	0.4625	41.51	41.06	41.51	39.72	42.84	86,153	41.283	2.20%
2007-07-18	0	0.455	0.445	0.455	0.440	0.465	7,110,000	3,196,850	0.4496	40.61	39.72	40.61	39.27	41.51	79,655	40.134	3.41%
2007-07-17	0	0.440	0.440	0.450	0.425	0.480	9,770,000	4,367,900	0.4471	39.27	39.27	40.17	37.94	42.84	109,455	39.906	-6.38%
2007-07-16	0	0.470	0.465	0.470	0.460	0.490	17,500,000	8,243,550	0.4711	41.95	41.51	41.95	41.06	43.74	196,056	42.047	3.30%
2007-07-13	0	0.455	0.450	0.455	0.410	0.500	57,570,000	27,018,150	0.4693	40.61	40.17	40.61	36.60	44.63	644,968	41.891	12.35%
2007-07-12	0	0.405	0.405	0.410	0.385	0.410	4,790,000	1,895,600	0.3957	36.15	36.15	36.60	34.37	36.60	53,663	35.324	9.46%
2007-07-11	0	0.370	0.370	0.380	0.325	0.390	4,800,000	1,831,050	0.3815	33.03	33.03	33.92	29.01	34.81	53,775	34.050	-2.63%
2007-07-10	0	0.380	0.380	0.385	0.380	0.400	4,230,000	1,661,400	0.3928	33.92	33.92	34.37	33.92	35.70	47,389	35.058	-2.56%
2007-07-09	0	0.390	0.380	0.390	0.380	0.430	8,780,000	3,546,050	0.4039	34.81	33.92	34.81	33.92	38.38	98,364	36.050	-6.02%
2007-07-06	0	0.415	0.415	0.420	0.350	0.445	14,040,000	5,843,250	0.4162	37.04	37.04	37.49	31.24	39.72	157,293	37.149	7.79%
2007-07-05	0	0.385	0.385	0.390	0.330	0.405	9,650,000	3,596,050	0.3726	34.37	34.37	34.81	29.46	36.15	108,111	33.263	20.31%
2007-07-04	0	0.320	0.310	0.320	0.290	0.320	1,800,000	535,600	0.2976	28.56	27.67	28.56	25.89	28.56	20,166	26.560	10.34%
2007-07-03	0	0.290	0.285	0.300	0.280	0.300	5,350,000	1,560,300	0.2916	25.89	25.44	26.78	24.99	26.78	59,937	26.032	3.57%
2007-06-29	0	0.280	0.280	0.290	0.280	0.335	4,450,000	1,365,150	0.3068	24.99	24.99	25.89	24.99	29.90	49,854	27.383	-16.42%
2007-06-28	0	0.335	0.335	0.340	0.310	0.345	1,390,000	458,850	0.3301	29.90	29.90	30.35	27.67	30.79	15,572	29.466	-4.29%
2007-06-27	0	0.350	0.345	0.350	0.340	0.375	2,250,000	797,150	0.3543	31.24	30.79	31.24	30.35	33.47	25,207	31.624	-2.78%
2007-06-26	0	0.360	0.355	0.365	0.355	0.385	2,330,000	847,150	0.3636	32.13	31.69	32.58	31.69	34.37	26,103	32.454	-2.70%
2007-06-25	0	0.370	0.365	0.370	0.365	0.390	2,880,000	1,079,250	0.3747	33.03	32.58	33.03	32.58	34.81	32,265	33.449	1.37%
2007-06-22	0	0.365	0.360	0.370	0.360	0.395	3,420,000	1,290,900	0.3775	32.58	32.13	33.03	32.13	35.26	38,315	33.692	1.39%
2007-06-21	0	0.360	0.350	0.355	0.350	0.375	4,970,000	1,780,350	0.3582	32.13	31.24	31.69	31.24	33.47	55,680	31.975	2.86%
2007-06-20	0	0.350	0.350	0.355	0.350	0.385	4,920,000	1,830,700	0.3721	31.24	31.24	31.69	31.24	34.37	55,120	33.213	-9.09%
2007-06-18	0	0.385	0.380	0.390	0.345	0.405	11,230,000	4,215,900	0.3754	34.37	33.92	34.81	30.79	36.15	125,812	33.510	2.67%
2007-06-15	0	0.375	0.375	0.380	0.365	0.435	23,310,000	9,272,150	0.3978	33.47	33.47	33.92	32.58	38.83	261,146	35.506	-8.54%
2007-06-14	0	0.410	0.410	0.415	0.390	0.550	52,580,000	25,384,110	0.4828	36.60	36.60	37.04	34.81	49.09	589,064	43.092	-6.82%
2007-06-13	0	0.440	0.440	0.445	0.335	0.470	60,170,000	24,136,550	0.4011	39.27	39.27	39.72	29.90	41.95	674,096	35.806	35.38%
2007-06-12	0	0.325	0.320	0.325	0.305	0.350	20,030,000	6,527,550	0.3259	29.01	28.56	29.01	27.22	31.24	224,400	29.089	6.56%
2007-06-11	0	0.305	0.300	0.305	0.275	0.305	15,300,000	4,465,950	0.2919	27.22	26.78	27.22	24.55	27.22	171,409	26.054	15.09%
2007-06-08	0	0.265	0.260	0.270	0.240	0.270	4,570,000	1,211,050	0.2650	23.65	23.21	24.10	21.42	24.10	51,199	23.654	1.92%
2007-06-07	0	0.260	0.260	0.265	0.260	0.280	4,760,000	1,260,500	0.2648	23.21	23.21	23.65	23.21	24.99	53,327	23.637	-7.14%
2007-06-06	0	0.280	0.260	0.280	0.265	0.280	4,250,000	1,164,750	0.2741	24.99	23.21	24.99	23.65	24.99	47,614	24.463	1.82%
2007-06-05	0	0.275	0.265	0.275	0.255	0.285	5,860,000	1,572,700	0.2684	24.55	23.65	24.55	22.76	25.44	65,651	23.956	-1.79%
2007-06-04	0	0.280	0.275	0.280	0.275	0.300	4,900,000	1,387,600	0.2832	24.99	24.55	24.99	24.55	26.78	54,896	25.277	-5.08%
2007-06-01	0	0.295	0.280	0.295	0.275	0.305	3,960,000	1,126,700	0.2845	26.33	24.99	26.33	24.55	27.22	44,365	25.396	3.51%
2007-05-31	0	0.285	0.285	0.295	0.250	0.295	6,460,000	1,770,350	0.2740	25.44	25.44	26.33	22.32	26.33	72,373	24.462	1.79%
2007-05-30	0	0.280	0.275	0.285	0.270	0.305	4,500,000	1,280,750	0.2846	24.99	24.55	25.44	24.10	27.22	50,414	25.404	-8.20%
2007-05-29	0	0.305	0.305	0.310	0.300	0.325	7,300,000	2,281,750	0.3126	27.22	27.22	27.67	26.78	29.01	81,783	27.900	1.67%
2007-05-28	0	0.300	0.295	0.300	0.290	0.310	10,260,000	3,071,950	0.2994	26.78	26.33	26.78	25.89	27.67	114,945	26.725	9.09%
2007-05-25	0	0.275	0.270	0.275	0.250	0.295	7,520,000	2,080,750	0.2767	24.55	24.10	24.55	22.32	26.33	84,248	24.698	11.34%
2007-05-23	0	0.247	0.247	0.248	0.234	0.247	16,330,000	3,443,310	0.2109	22.05	22.05	22.14	20.89	22.05	182,948	18.821	11.76%
2007-05-22	0	0.221	0.205	0.235	0.220	0.240	2,220,000	515,930	0.2324	19.73	18.30	20.98	19.64	21.42	24,871	20.744	-7.92%
2007-05-21	0	0.240	0.225	0.240	0.226	0.250	1,810,000	420,200	0.2322	21.42	20.08	21.42	20.17	22.32	20,278	20.722	4.35%
2007-05-18	0	0.230	0.230	0.232	0.202	0.230	4,261,152	935,862	0.2196	20.53	20.53	20.71	18.03	20.53	47,738	19.604	6.48%
2007-05-17	0	0.216	0.212	0.217	0.210	0.216	2,450,000	522,220	0.2132	19.28	18.92	19.37	18.74	19.28	27,448	19.026	6.93%
2007-05-16	0	0.202	0.196	0.205	0.202	0.214	250,000	52,540	0.2102	18.03	17.50	18.30	18.03	19.10	2,801	18.759	1.00%
2007-05-15	0	0.200	0.195	0.206	0.195	0.214	930,000	185,590	0.1996	17.85	17.41	18.39	17.41	19.10	10,419	17.813	1.01%
2007-05-14	0	0.198	0.198	0.215	0.197	0.220	1,690,000	353,540	0.2092	17.67	17.67	19.19	17.58	19.64	18,933	18.673	1.54%
2007-05-11	0	0.195	0.195	0.200	0.194	0.210	1,820,000	368,580	0.2025	17.41	17.41	17.85	17.32	18.74	20,390	18.077	-1.02%
2007-05-10	0	0.197	0.192	0.199	0.190	0.197	840,000	161,510	0.1923	17.58	17.14	17.76	16.96	17.58	9,411	17.162	7.65%
2007-05-09	0	0.183	0.182	0.190	0.178	0.200	2,050,000	385,080	0.1878	16.33	16.25	16.96	15.89	17.85	22,967	16.767	-7.11%
2007-05-08	0	0.197	0.193	0.197	0.196	0.201	1,040,000	206,940	0.1990	17.58	17.23	17.58	17.50	17.94	11,651	17.761	-1.50%
2007-05-07	0	0.200	0.200	0.207	0.184	0.201	2,710,000	525,000	0.1937	17.85	17.85	18.48	16.42	17.94	30,361	17.292	11.11%
2007-05-04	0	0.180	0.175	0.185	0.170	0.180	3,640,000	641,110	0.1761	16.07	15.62	16.51	15.17	16.07	40,780	15.721	8.43%
2007-05-03	0	0.166	0.166	0.172	0.166	0.179	2,900,000	503,720	0.1737	14.82	14.82	15.35	14.82	15.98	32,489	15.504	-0.60%
2007-05-02	0	0.167	0.165	0.167	0.160	0.173	3,733,011	624,012	0.1672	14.91	14.73	14.91	14.28	15.44	41,822	14.921	4.37%
2007-04-30	0	0.160	0.150	0.173	0.160	0.160	500,000	80,000	0.1600	14.28	13.39	15.44	14.28	14.28	5,602	14.282	-0.62%
2007-04-27	0	0.161	0.161	0.170	0.160	0.164	170,000	27,530	0.1619	14.37	14.37	15.17	14.28	14.64	1,905	14.455	-1.83%
2007-04-26	0	0.164	0.157	0.166	0.156	0.168	1,100,000	177,660	0.1615	14.64	14.01	14.82	13.92	15.00	12,324	14.416	0.00%
2007-04-25	0	0.164	0.150	0.168	0.164	0.169	640,000	106,960	0.1671	14.64	13.39	15.00	14.64	15.08	7,170	14.918	0.00%
2007-04-24	0	0.164	-	0.169	-	-	0	0	-	14.64	-	15.08	-	-	0	-	0.00%
2007-04-23	0	0.164	0.156	0.166	0.156	0.169	2,010,000	334,890	0.1666	14.64	13.92	14.82	13.92	15.08	22,518	14.872	-3.53%
2007-04-20	0	0.170	0.163	0.173	0.157	0.176	4,680,000	786,320	0.1680	15.17	14.55	15.44	14.01	15.71	52,431	14.997	9.68%
2007-04-19	0	0.155	0.155	0.161	0.154	0.160	1,100,000	173,000	0.1573	13.84	13.84	14.37	13.75	14.28	12,324	14.038	-1.90%
2007-04-18	0	0.158	0.152	0.158	0.157	0.158	100,000	15,730	0.1573	14.10	13.57	14.10	14.01	14.10	1,120	14.041	-1.25%
2007-04-17	0	0.160	0.156	0.161	0.158	0.163	1,200,000	193,360	0.1611	14.28	13.92	14.37	14.10	14.55	13,444	14.383	3.23%
2007-04-16	0	0.155	0.152	0.159	0.144	0.164	1,760,000	272,470	0.1548	13.84	13.57	14.19	12.85	14.64	19,718	13.819	3.33%
2007-04-13	0	0.150	-	0.159	-	-	0	0	-	13.39	-	14.19	-	-	0	-	0.00%
2007-04-12	0	0.150	0.145	0.160	0.150	0.150	200,000	30,000	0.1500	13.39	12.94	14.28	13.39	13.39	2,241	13.389	-5.06%
2007-04-11	0	0.158	-	0.161	0.155	0.158	370,000	58,220	0.1574	14.10	-	14.37	13.84	14.10	4,145	14.045	-1.25%
2007-04-10	0	0.160	0.155	0.160	-	-	0	0	-	14.28	13.84	14.28	-	-	0	-	0.00%
2007-04-04	0	0.160	0.157	0.164	-	-	0	0	-	14.28	14.01	14.64	-	-	0	-	0.00%
2007-04-03	0	0.160	0.156	0.160	0.160	0.160	200,000	32,000	0.1600	14.28	13.92	14.28	14.28	14.28	2,241	14.282	2.56%
2007-04-02	0	0.156	0.156	0.161	0.155	0.163	290,000	45,960	0.1585	13.92	13.92	14.37	13.84	14.55	3,249	14.146	-3.70%
2007-03-30	0	0.162	0.156	0.165	0.160	0.162	300,000	48,200	0.1607	14.46	13.92	14.73	14.28	14.46	3,361	14.341	1.25%
2007-03-29	0	0.160	0.156	0.161	0.160	0.164	640,000	103,470	0.1617	14.28	13.92	14.37	14.28	14.64	7,170	14.431	-3.03%
2007-03-28	0	0.165	0.156	0.165	-	-	0	0	-	14.73	13.92	14.73	-	-	0	-	0.00%
2007-03-27	0	0.165	0.155	0.170	0.165	0.165	100,000	16,500	0.1650	14.73	13.84	15.17	14.73	14.73	1,120	14.728	0.00%
2007-03-26	0	0.165	0.155	0.165	0.163	0.165	300,000	49,100	0.1637	14.73	13.84	14.73	14.55	14.73	3,361	14.609	5.77%
2007-03-23	0	0.156	0.156	0.165	0.155	0.155	100,000	15,500	0.1550	13.92	13.92	14.73	13.84	13.84	1,120	13.835	-6.59%
2007-03-22	0	0.167	0.160	0.169	0.167	0.167	200,000	33,400	0.1670	14.91	14.28	15.08	14.91	14.91	2,241	14.906	-1.76%
2007-03-21	0	0.170	0.155	0.170	-	-	0	0	-	15.17	13.84	15.17	-	-	0	-	0.00%
2007-03-20	0	0.170	0.155	0.170	0.170	0.170	300,000	51,000	0.1700	15.17	13.84	15.17	15.17	15.17	3,361	15.174	0.00%
2007-03-19	0	0.170	0.155	0.170	0.170	0.170	20,000	3,400	0.1700	15.17	13.84	15.17	15.17	15.17	224	15.174	7.59%
2007-03-16	0	0.158	0.155	0.170	-	-	0	0	-	14.10	13.84	15.17	-	-	0	-	0.00%
2007-03-15	0	0.158	0.158	0.170	0.155	0.155	150,000	23,250	0.1550	14.10	14.10	15.17	13.84	13.84	1,680	13.835	1.94%
2007-03-14	0	0.155	0.155	0.170	0.155	0.155	100,000	15,500	0.1550	13.84	13.84	15.17	13.84	13.84	1,120	13.835	-7.19%
2007-03-13	0	0.167	0.155	0.167	0.166	0.167	380,000	63,310	0.1666	14.91	13.84	14.91	14.82	14.91	4,257	14.871	0.00%
2007-03-12	0	0.167	0.163	0.167	0.165	0.167	790,000	131,080	0.1659	14.91	14.55	14.91	14.73	14.91	8,851	14.810	0.60%
2007-03-09	0	0.166	0.157	0.166	0.165	0.167	660,000	109,160	0.1654	14.82	14.01	14.82	14.73	14.91	7,394	14.763	0.00%
2007-03-08	0	0.166	0.159	0.166	0.159	0.166	440,000	71,500	0.1625	14.82	14.19	14.82	14.19	14.82	4,929	14.505	0.00%
2007-03-07	0	0.166	0.156	0.166	0.165	0.168	280,000	46,370	0.1656	14.82	13.92	14.82	14.73	15.00	3,137	14.782	-0.60%
2007-03-06	0	0.167	0.158	0.167	0.165	0.167	1,020,000	170,140	0.1668	14.91	14.10	14.91	14.73	14.91	11,427	14.889	3.09%
2007-03-05	0	0.162	0.156	0.162	0.160	0.170	1,280,000	211,070	0.1649	14.46	13.92	14.46	14.28	15.17	14,340	14.719	-4.14%
2007-03-02	0	0.169	0.162	0.169	0.160	0.171	2,100,000	350,370	0.1668	15.08	14.46	15.08	14.28	15.26	23,527	14.892	7.64%
2007-03-01	0	0.157	0.157	0.170	0.156	0.157	460,000	71,970	0.1565	14.01	14.01	15.17	13.92	14.01	5,153	13.965	0.64%
2007-02-28	0	0.156	0.156	0.163	0.151	0.154	540,000	82,830	0.1534	13.92	13.92	14.55	13.48	13.75	6,050	13.692	-2.50%
2007-02-27	0	0.160	0.157	0.170	0.160	0.167	800,000	131,040	0.1638	14.28	14.01	15.17	14.28	14.91	8,963	14.621	-4.19%
2007-02-26	0	0.167	0.167	0.171	0.166	0.172	1,650,000	277,730	0.1683	14.91	14.91	15.26	14.82	15.35	18,485	15.024	1.21%
2007-02-23	0	0.165	0.165	0.171	0.160	0.170	1,430,000	237,110	0.1658	14.73	14.73	15.26	14.28	15.17	16,021	14.800	-1.20%
2007-02-22	0	0.167	0.162	0.169	0.165	0.172	1,120,000	189,150	0.1689	14.91	14.46	15.08	14.73	15.35	12,548	15.075	-1.76%
2007-02-21	0	0.170	0.164	0.169	0.169	0.171	1,040,000	176,760	0.1700	15.17	14.64	15.08	15.08	15.26	11,651	15.171	0.59%
2007-02-16	0	0.169	0.159	0.170	0.169	0.173	280,000	47,400	0.1693	15.08	14.19	15.17	15.08	15.44	3,137	15.110	-0.59%
2007-02-15	0	0.170	0.164	0.170	0.170	0.173	870,000	148,960	0.1712	15.17	14.64	15.17	15.17	15.44	9,747	15.283	0.00%
2007-02-14	0	0.170	0.161	0.170	0.165	0.178	1,780,000	301,830	0.1696	15.17	14.37	15.17	14.73	15.89	19,942	15.136	4.29%
2007-02-13	0	0.163	0.157	0.166	0.155	0.170	1,030,000	167,920	0.1630	14.55	14.01	14.82	13.84	15.17	11,539	14.552	-2.98%
2007-02-12	0	0.168	0.160	0.168	0.160	0.170	6,270,000	1,041,040	0.1660	15.00	14.28	15.00	14.28	15.17	70,244	14.820	0.00%
2007-02-09	0	0.168	0.163	0.168	0.165	0.168	310,000	51,840	0.1672	15.00	14.55	15.00	14.73	15.00	3,473	14.927	-1.18%
2007-02-08	0	0.170	0.165	0.170	0.162	0.173	2,930,000	490,730	0.1675	15.17	14.73	15.17	14.46	15.44	32,825	14.950	-1.16%
2007-02-07	0	0.172	0.164	0.172	0.173	0.176	240,000	41,900	0.1746	15.35	14.64	15.35	15.44	15.71	2,689	15.583	0.58%
2007-02-06	0	0.171	0.165	0.171	0.169	0.173	810,000	139,470	0.1722	15.26	14.73	15.26	15.08	15.44	9,075	15.369	-2.29%
2007-02-05	0	0.175	0.170	0.175	0.173	0.178	780,000	137,020	0.1757	15.62	15.17	15.62	15.44	15.89	8,738	15.680	3.55%
2007-02-02	0	0.169	0.166	0.169	0.170	0.172	200,000	34,200	0.1710	15.08	14.82	15.08	15.17	15.35	2,241	15.264	-1.17%
2007-02-01	0	0.171	0.168	0.171	0.166	0.177	1,820,000	311,360	0.1711	15.26	15.00	15.26	14.82	15.80	20,390	15.270	4.91%
2007-01-31	0	0.163	0.163	0.167	0.159	0.169	880,000	145,590	0.1654	14.55	14.55	14.91	14.19	15.08	9,859	14.768	-3.55%
2007-01-30	0	0.169	0.164	0.169	0.162	0.170	1,210,000	201,460	0.1665	15.08	14.64	15.08	14.46	15.17	13,556	14.861	0.60%
2007-01-29	0	0.168	0.159	0.168	0.164	0.170	1,100,000	183,260	0.1666	15.00	14.19	15.00	14.64	15.17	12,324	14.871	1.82%
2007-01-26	0	0.165	0.159	0.165	0.160	0.166	770,000	125,390	0.1628	14.73	14.19	14.73	14.28	14.82	8,626	14.536	-4.07%
2007-01-25	0	0.172	0.167	0.172	0.164	0.179	1,190,000	201,790	0.1696	15.35	14.91	15.35	14.64	15.98	13,332	15.136	0.00%
2007-01-24	0	0.172	0.169	0.172	0.170	0.176	1,660,000	286,050	0.1723	15.35	15.08	15.35	15.17	15.71	18,597	15.381	-1.71%
2007-01-23	0	0.175	0.169	0.176	0.169	0.177	1,640,000	282,700	0.1724	15.62	15.08	15.71	15.08	15.80	18,373	15.387	-1.13%
2007-01-22	0	0.177	0.173	0.179	0.173	0.179	610,000	106,170	0.1740	15.80	15.44	15.98	15.44	15.98	6,834	15.536	0.00%
2007-01-19	0	0.177	0.170	0.177	0.173	0.179	470,000	83,290	0.1772	15.80	15.17	15.80	15.44	15.98	5,265	15.818	0.57%
2007-01-18	0	0.176	0.175	0.180	0.176	0.180	570,000	100,980	0.1772	15.71	15.62	16.07	15.71	16.07	6,386	15.813	-2.76%
2007-01-17	0	0.181	0.177	0.181	0.174	0.182	750,000	134,490	0.1793	16.16	15.80	16.16	15.53	16.25	8,402	16.006	0.56%
2007-01-16	0	0.180	0.178	0.180	-	-	0	0	-	16.07	15.89	16.07	-	-	0	-	-1.10%
2007-01-15	0	0.182	0.177	0.183	0.182	0.185	460,000	84,440	0.1836	16.25	15.80	16.33	16.25	16.51	5,153	16.385	0.55%
2007-01-12	0	0.181	0.176	0.181	0.178	0.182	1,080,000	194,680	0.1803	16.16	15.71	16.16	15.89	16.25	12,099	16.090	0.56%
2007-01-11	0	0.180	0.167	0.180	0.174	0.180	1,790,000	314,050	0.1754	16.07	14.91	16.07	15.53	16.07	20,054	15.660	3.45%
2007-01-10	0	0.174	0.168	0.174	0.172	0.174	470,000	81,310	0.1730	15.53	15.00	15.53	15.35	15.53	5,265	15.442	1.16%
2007-01-09	0	0.172	0.165	0.172	0.164	0.172	600,000	101,260	0.1688	15.35	14.73	15.35	14.64	15.35	6,722	15.064	2.38%
2007-01-08	0	0.168	0.161	0.169	0.165	0.169	800,000	133,450	0.1668	15.00	14.37	15.08	14.73	15.08	8,963	14.890	1.82%
2007-01-05	0	0.165	0.162	0.168	0.163	0.165	250,000	41,000	0.1640	14.73	14.46	15.00	14.55	14.73	2,801	14.639	0.61%
2007-01-04	0	0.164	0.158	0.170	0.164	0.164	130,000	21,320	0.1640	14.64	14.10	15.17	14.64	14.64	1,456	14.639	2.50%
2007-01-03	0	0.160	0.157	0.167	0.160	0.171	650,000	108,580	0.1670	14.28	14.01	14.91	14.28	15.26	7,282	14.911	-4.76%
2007-01-02	0	0.168	0.164	0.168	0.162	0.180	740,000	126,310	0.1707	15.00	14.64	15.00	14.46	16.07	8,290	15.236	-1.75%
2006-12-29	0	0.171	0.164	0.180	0.161	0.171	750,000	125,520	0.1674	15.26	14.64	16.07	14.37	15.26	8,402	14.939	6.21%
2006-12-28	0	0.161	0.161	0.165	0.161	0.171	1,040,000	175,170	0.1684	14.37	14.37	14.73	14.37	15.26	11,651	15.034	-4.17%
2006-12-27	0	0.168	0.158	0.170	0.166	0.168	280,000	46,840	0.1673	15.00	14.10	15.17	14.82	15.00	3,137	14.932	2.44%
2006-12-22	0	0.164	-	0.164	0.164	0.179	630,000	106,860	0.1696	14.64	-	14.64	14.64	15.98	7,058	15.140	-8.38%
2006-12-21	0	0.179	0.163	0.179	0.163	0.184	930,000	160,520	0.1726	15.98	14.55	15.98	14.55	16.42	10,419	15.407	-2.19%
2006-12-20	0	0.183	-	0.184	0.160	0.185	960,000	163,200	0.1700	16.33	-	16.42	14.28	16.51	10,755	15.174	-0.54%
2006-12-19	0	0.184	0.176	0.184	0.183	0.185	380,000	70,010	0.1842	16.42	15.71	16.42	16.33	16.51	4,257	16.445	1.10%
2006-12-18	0	0.182	0.173	0.185	0.173	0.189	570,000	103,350	0.1813	16.25	15.44	16.51	15.44	16.87	6,386	16.184	0.00%
2006-12-15	0	0.182	0.173	0.183	0.169	0.183	780,000	139,130	0.1784	16.25	15.44	16.33	15.08	16.33	8,738	15.922	1.11%
2006-12-14	0	0.180	-	0.185	0.179	0.188	1,050,000	190,970	0.1819	16.07	-	16.51	15.98	16.78	11,763	16.234	-2.17%
2006-12-13	0	0.184	0.180	0.184	0.178	0.184	1,650,000	299,210	0.1813	16.42	16.07	16.42	15.89	16.42	18,485	16.186	3.37%
2006-12-12	0	0.178	0.175	0.180	0.178	0.197	1,820,000	331,230	0.1820	15.89	15.62	16.07	15.89	17.58	20,390	16.245	-1.11%
2006-12-11	0	0.180	0.178	0.180	0.178	0.184	360,000	65,240	0.1812	16.07	15.89	16.07	15.89	16.42	4,033	16.176	1.12%
2006-12-08	0	0.178	-	0.179	0.173	0.180	1,260,000	224,310	0.1780	15.89	-	15.98	15.44	16.07	14,116	15.890	-2.73%
2006-12-07	0	0.183	0.178	0.184	0.177	0.188	1,160,000	212,070	0.1828	16.33	15.89	16.42	15.80	16.78	12,996	16.318	-1.08%
2006-12-06	0	0.185	0.175	0.185	0.183	0.187	300,000	55,500	0.1850	16.51	15.62	16.51	16.33	16.69	3,361	16.513	-2.12%
2006-12-05	0	0.189	0.184	0.189	0.189	0.189	340,000	64,260	0.1890	16.87	16.42	16.87	16.87	16.87	3,809	16.870	0.00%
2006-12-04	0	0.189	0.183	0.189	0.186	0.189	710,000	133,130	0.1875	16.87	16.33	16.87	16.60	16.87	7,954	16.737	2.16%
2006-12-01	0	0.185	0.180	0.186	0.180	0.197	3,700,000	701,670	0.1896	16.51	16.07	16.60	16.07	17.58	41,452	16.927	-4.64%
2006-11-30	0	0.194	0.194	0.195	0.187	0.196	1,270,000	243,040	0.1914	17.32	17.32	17.41	16.69	17.50	14,228	17.082	0.00%
2006-11-29	0	0.194	0.189	0.194	0.187	0.195	760,000	147,000	0.1934	17.32	16.87	17.32	16.69	17.41	8,514	17.265	0.00%
2006-11-28	0	0.194	0.185	0.196	0.186	0.194	1,710,000	326,790	0.1911	17.32	16.51	17.50	16.60	17.32	19,157	17.058	-1.52%
2006-11-27	0	0.197	0.190	0.198	0.190	0.197	1,910,000	371,190	0.1943	17.58	16.96	17.67	16.96	17.58	21,398	17.347	0.51%
2006-11-24	0	0.196	0.196	0.197	0.190	0.197	580,000	113,130	0.1951	17.50	17.50	17.58	16.96	17.58	6,498	17.410	-1.51%
2006-11-23	0	0.199	0.195	0.199	0.185	0.199	2,780,000	533,760	0.1920	17.76	17.41	17.76	16.51	17.76	31,145	17.138	6.99%
2006-11-22	0	0.186	0.185	0.195	0.186	0.194	1,770,000	338,870	0.1915	16.60	16.51	17.41	16.60	17.32	19,830	17.089	-3.12%
2006-11-21	0	0.192	0.188	0.192	0.191	0.192	940,000	179,940	0.1914	17.14	16.78	17.14	17.05	17.14	10,531	17.087	0.00%
2006-11-20	0	0.192	0.188	0.192	0.188	0.192	1,030,000	195,670	0.1900	17.14	16.78	17.14	16.78	17.14	11,539	16.957	1.59%
2006-11-17	0	0.189	0.188	0.189	0.188	0.190	590,000	111,310	0.1887	16.87	16.78	16.87	16.78	16.96	6,610	16.840	-0.53%
2006-11-16	0	0.190	0.188	0.191	0.190	0.193	1,470,000	280,700	0.1910	16.96	16.78	17.05	16.96	17.23	16,469	17.044	-1.04%
2006-11-15	0	0.192	0.187	0.192	0.188	0.195	1,740,000	331,730	0.1906	17.14	16.69	17.14	16.78	17.41	19,494	17.017	0.00%
2006-11-14	0	0.192	0.186	0.194	0.183	0.194	2,060,000	388,530	0.1886	17.14	16.60	17.32	16.33	17.32	23,079	16.835	2.13%
2006-11-13	0	0.188	0.185	0.193	0.184	0.188	860,000	159,420	0.1854	16.78	16.51	17.23	16.42	16.78	9,635	16.546	3.30%
2006-11-10	0	0.182	0.182	0.186	0.178	0.189	1,640,000	300,040	0.1830	16.25	16.25	16.60	15.89	16.87	18,373	16.330	-1.62%
2006-11-09	0	0.185	0.181	0.186	0.182	0.187	720,000	133,970	0.1861	16.51	16.16	16.60	16.25	16.69	8,066	16.609	0.00%
2006-11-08	0	0.185	0.180	0.192	0.176	0.190	660,000	120,520	0.1826	16.51	16.07	17.14	15.71	16.96	7,394	16.299	-2.63%
2006-11-07	0	0.190	0.183	0.192	0.183	0.190	540,000	100,860	0.1868	16.96	16.33	17.14	16.33	16.96	6,050	16.672	-1.55%
2006-11-06	0	0.193	0.182	0.194	0.193	0.193	270,000	52,110	0.1930	17.23	16.25	17.32	17.23	17.23	3,025	17.227	-0.52%
2006-11-03	0	0.194	0.187	0.194	-	-	0	0	-	17.32	16.69	17.32	-	-	0	-	0.00%
2006-11-02	0	0.194	0.188	0.195	0.192	0.194	270,000	52,080	0.1929	17.32	16.78	17.41	17.14	17.32	3,025	17.217	1.04%
2006-11-01	0	0.192	0.190	0.193	0.190	0.193	510,000	97,940	0.1920	17.14	16.96	17.23	16.96	17.23	5,714	17.141	0.00%
2006-10-31	0	0.192	0.185	0.195	0.189	0.192	450,000	85,920	0.1909	17.14	16.51	17.41	16.87	17.14	5,041	17.043	1.05%
2006-10-27	0	0.190	0.190	0.197	0.190	0.194	1,740,000	332,560	0.1911	16.96	16.96	17.58	16.96	17.32	19,494	17.060	-1.04%
2006-10-26	0	0.192	0.191	0.197	0.192	0.200	930,000	181,760	0.1954	17.14	17.05	17.58	17.14	17.85	10,419	17.445	-0.52%
2006-10-25	0	0.193	0.190	0.195	0.190	0.195	1,950,000	374,510	0.1921	17.23	16.96	17.41	16.96	17.41	21,846	17.143	-0.52%
2006-10-24	0	0.194	0.193	0.199	0.188	0.202	2,660,000	522,130	0.1963	17.32	17.23	17.76	16.78	18.03	29,800	17.521	3.74%
2006-10-23	0	0.187	0.185	0.200	0.186	0.200	1,560,000	295,910	0.1897	16.69	16.51	17.85	16.60	17.85	17,477	16.931	2.19%
2006-10-20	0	0.183	0.175	0.185	0.180	0.183	760,000	138,450	0.1822	16.33	15.62	16.51	16.07	16.33	8,514	16.261	1.67%
2006-10-19	0	0.180	0.175	0.180	0.175	0.182	500,000	89,950	0.1799	16.07	15.62	16.07	15.62	16.25	5,602	16.058	-1.10%
2006-10-18	0	0.182	0.182	0.184	0.182	0.183	408,587	74,553	0.1825	16.25	16.25	16.42	16.25	16.33	4,577	16.287	1.11%
2006-10-17	0	0.180	0.170	0.184	0.175	0.185	590,000	107,150	0.1816	16.07	15.17	16.42	15.62	16.51	6,610	16.211	0.00%
2006-10-16	0	0.180	0.170	0.187	0.170	0.180	130,000	22,800	0.1754	16.07	15.17	16.69	15.17	16.07	1,456	15.655	-1.64%
2006-10-13	0	0.183	0.182	0.189	0.180	0.188	960,000	176,580	0.1839	16.33	16.25	16.87	16.07	16.78	10,755	16.418	-2.14%
2006-10-12	0	0.187	0.179	0.188	0.185	0.187	680,000	126,000	0.1853	16.69	15.98	16.78	16.51	16.69	7,618	16.539	0.54%
2006-10-11	0	0.186	0.180	0.190	0.180	0.186	1,680,000	305,640	0.1819	16.60	16.07	16.96	16.07	16.60	18,821	16.239	-0.53%
2006-10-10	0	0.187	0.182	0.187	0.180	0.195	2,367,434	438,544	0.1852	16.69	16.25	16.69	16.07	17.41	26,523	16.535	-1.58%
2006-10-09	0	0.190	0.180	0.192	0.180	0.192	610,000	113,510	0.1861	16.96	16.07	17.14	16.07	17.14	6,834	16.610	-0.52%
2006-10-06	0	0.191	0.180	0.191	0.188	0.193	700,000	133,100	0.1901	17.05	16.07	17.05	16.78	17.23	7,842	16.972	0.53%
2006-10-05	0	0.190	0.180	0.191	0.180	0.197	2,520,000	474,740	0.1884	16.96	16.07	17.05	16.07	17.58	28,232	16.816	-4.04%
2006-10-04	0	0.198	0.185	0.199	0.185	0.202	1,120,000	222,990	0.1991	17.67	16.51	17.76	16.51	18.03	12,548	17.772	-1.98%
2006-10-03	0	0.202	0.200	0.202	0.200	0.207	1,500,000	303,820	0.2025	18.03	17.85	18.03	17.85	18.48	16,805	18.079	-1.46%
2006-09-29	0	0.205	0.205	0.209	0.205	0.205	100,000	20,500	0.2050	18.30	18.30	18.66	18.30	18.30	1,120	18.298	0.00%
2006-09-28	0	0.205	0.204	0.207	0.205	0.211	530,000	110,300	0.2081	18.30	18.21	18.48	18.30	18.83	5,938	18.576	-1.91%
2006-09-27	0	0.209	0.209	0.212	0.208	0.211	2,600,000	545,130	0.2097	18.66	18.66	18.92	18.57	18.83	29,128	18.715	1.46%
2006-09-26	0	0.206	0.206	0.211	0.205	0.219	2,070,000	437,880	0.2115	18.39	18.39	18.83	18.30	19.55	23,191	18.882	-0.48%
2006-09-25	0	0.207	0.203	0.210	0.203	0.207	1,070,000	219,850	0.2055	18.48	18.12	18.74	18.12	18.48	11,987	18.340	0.00%
2006-09-22	0	0.207	0.206	0.211	0.206	0.212	1,100,000	229,950	0.2090	18.48	18.39	18.83	18.39	18.92	12,324	18.659	-2.82%
2006-09-21	0	0.213	0.209	0.213	0.208	0.214	1,860,000	391,720	0.2106	19.01	18.66	19.01	18.57	19.10	20,838	18.798	0.95%
2006-09-20	0	0.211	0.211	0.219	0.208	0.219	3,100,000	662,210	0.2136	18.83	18.83	19.55	18.57	19.55	34,730	19.067	0.48%
2006-09-19	0	0.210	0.207	0.210	0.204	0.210	1,510,000	313,590	0.2077	18.74	18.48	18.74	18.21	18.74	16,917	18.537	1.94%
2006-09-18	0	0.206	0.202	0.206	0.200	0.207	460,000	94,020	0.2044	18.39	18.03	18.39	17.85	18.48	5,153	18.244	0.00%
2006-09-15	0	0.206	0.206	0.211	0.201	0.213	1,870,000	390,360	0.2087	18.39	18.39	18.83	17.94	19.01	20,950	18.633	-2.37%
2006-09-14	0	0.211	0.210	0.211	0.208	0.226	3,330,000	714,870	0.2147	18.83	18.74	18.83	18.57	20.17	37,307	19.162	-4.95%
2006-09-13	0	0.222	0.221	0.227	0.219	0.229	2,530,000	569,090	0.2249	19.82	19.73	20.26	19.55	20.44	28,344	20.078	0.45%
2006-09-12	0	0.221	0.221	0.225	0.218	0.230	2,260,000	500,740	0.2216	19.73	19.73	20.08	19.46	20.53	25,319	19.777	2.31%
2006-09-11	0	0.216	0.216	0.225	0.215	0.225	1,370,000	298,310	0.2177	19.28	19.28	20.08	19.19	20.08	15,348	19.436	-1.82%
2006-09-08	0	0.220	0.214	0.223	0.204	0.220	2,730,000	583,670	0.2138	19.64	19.10	19.91	18.21	19.64	30,585	19.084	7.32%
2006-09-07	0	0.205	0.201	0.205	0.199	0.205	1,450,000	294,810	0.2033	18.30	17.94	18.30	17.76	18.30	16,245	18.148	-0.49%
2006-09-06	0	0.206	0.199	-	0.195	0.206	4,650,000	923,020	0.1985	18.39	17.76	-	17.41	18.39	52,095	17.718	4.04%
2006-09-05	0	0.198	0.198	0.203	0.192	0.222	1,360,000	281,740	0.2072	17.67	17.67	18.12	17.14	19.82	15,236	18.491	-9.59%
2006-09-04	0	0.219	0.218	0.222	0.219	0.223	1,280,000	283,150	0.2212	19.55	19.46	19.82	19.55	19.91	14,340	19.745	-3.95%
2006-09-01	0	0.228	0.223	0.228	0.219	0.250	2,020,000	460,080	0.2278	20.35	19.91	20.35	19.55	22.32	22,630	20.330	-3.39%
2006-08-31	0	0.236	0.230	0.237	0.220	0.250	3,030,000	716,530	0.2365	21.07	20.53	21.15	19.64	22.32	33,946	21.108	-2.88%
2006-08-30	0	0.243	0.232	0.243	0.216	0.249	10,660,000	2,557,530	0.2399	21.69	20.71	21.69	19.28	22.23	119,426	21.415	14.62%
2006-08-29	0	0.212	0.209	0.215	0.195	0.220	10,880,000	2,267,260	0.2084	18.92	18.66	19.19	17.41	19.64	121,891	18.601	9.84%
2006-08-28	0	0.193	0.193	0.196	0.193	0.196	1,960,000	380,930	0.1944	17.23	17.23	17.50	17.23	17.50	21,958	17.348	0.52%
2006-08-25	0	0.192	0.188	0.193	0.190	0.192	1,320,000	252,360	0.1912	17.14	16.78	17.23	16.96	17.14	14,788	17.065	1.05%
2006-08-24	0	0.190	0.190	0.193	0.190	0.194	3,530,000	675,280	0.1913	16.96	16.96	17.23	16.96	17.32	39,547	17.075	-2.56%
2006-08-23	0	0.195	0.191	0.196	0.186	0.200	4,080,000	787,200	0.1929	17.41	17.05	17.50	16.60	17.85	45,709	17.222	2.09%
2006-08-22	0	0.195	0.188	0.196	0.186	0.199	1,750,000	336,800	0.1925	17.05	16.44	17.14	16.26	17.40	20,016	16.826	4.28%
2006-08-21	0	0.187	0.187	0.191	0.186	0.201	1,780,000	342,020	0.1921	16.35	16.35	16.70	16.26	17.57	20,359	16.799	-6.97%
2006-08-18	0	0.201	0.200	0.203	0.189	0.201	860,000	165,280	0.1922	17.57	17.49	17.75	16.52	17.57	9,837	16.803	5.79%
2006-08-17	0	0.190	0.190	0.194	0.183	0.206	7,160,000	1,386,760	0.1937	16.61	16.61	16.96	16.00	18.01	81,895	16.933	4.40%
2006-08-16	0	0.182	0.182	0.188	0.173	0.188	3,090,000	557,050	0.1803	15.91	15.91	16.44	15.13	16.44	35,343	15.761	6.43%
2006-08-15	0	0.171	0.171	0.183	0.171	0.183	1,690,000	291,410	0.1724	14.95	14.95	16.00	14.95	16.00	19,330	15.076	-2.29%
2006-08-14	0	0.175	0.174	0.179	0.168	0.183	4,920,000	855,390	0.1739	15.30	15.21	15.65	14.69	16.00	56,274	15.200	2.34%
2006-08-11	0	0.171	0.165	0.172	0.167	0.172	4,490,000	764,790	0.1703	14.95	14.43	15.04	14.60	15.04	51,356	14.892	1.79%
2006-08-10	0	0.168	0.166	0.170	0.158	0.170	4,010,000	658,160	0.1641	14.69	14.51	14.86	13.81	14.86	45,866	14.350	3.07%
2006-08-09	0	0.163	0.163	0.166	0.159	0.166	2,050,000	333,230	0.1626	14.25	14.25	14.51	13.90	14.51	23,448	14.212	1.88%
2006-08-08	0	0.160	0.160	0.164	0.159	0.165	1,700,000	275,210	0.1619	13.99	13.99	14.34	13.90	14.43	19,444	14.154	-0.62%
2006-08-07	0	0.161	0.160	0.164	0.159	0.163	1,580,000	253,620	0.1605	14.08	13.99	14.34	13.90	14.25	18,072	14.034	-1.23%
2006-08-04	0	0.163	0.158	0.163	0.158	0.169	5,550,000	909,890	0.1639	14.25	13.81	14.25	13.81	14.78	63,480	14.334	2.52%
2006-08-03	0	0.159	0.159	0.165	0.159	0.160	300,000	47,900	0.1597	13.90	13.90	14.43	13.90	13.99	3,431	13.960	-1.24%
2006-08-02	0	0.161	0.157	0.162	0.160	0.165	2,350,000	382,370	0.1627	14.08	13.73	14.16	13.99	14.43	26,879	14.226	-0.62%
2006-08-01	0	0.162	0.160	0.165	0.160	0.163	3,110,000	501,940	0.1614	14.16	13.99	14.43	13.99	14.25	35,572	14.111	-1.82%
2006-07-31	0	0.165	0.165	0.168	0.165	0.169	3,750,000	624,920	0.1666	14.43	14.43	14.69	14.43	14.78	42,892	14.570	1.23%
2006-07-28	0	0.163	0.162	0.169	0.162	0.173	5,490,000	914,300	0.1665	14.25	14.16	14.78	14.16	15.13	62,794	14.560	-4.12%
2006-07-27	0	0.170	0.170	0.174	0.155	0.172	4,090,000	671,710	0.1642	14.86	14.86	15.21	13.55	15.04	46,781	14.359	7.59%
2006-07-26	0	0.158	0.155	0.160	0.147	0.165	3,570,000	548,610	0.1537	13.81	13.55	13.99	12.85	14.43	40,833	13.435	1.28%
2006-07-25	0	0.156	0.148	0.160	0.133	0.164	7,530,000	1,044,560	0.1387	13.64	12.94	13.99	11.63	14.34	86,127	12.128	11.43%
2006-07-24	0	0.140	0.124	-	0.123	0.145	2,620,000	325,940	0.1244	12.24	10.84	-	10.75	12.68	29,967	10.877	12.00%
2006-07-21	0	0.125	0.124	0.130	0.121	0.128	2,030,000	252,700	0.1245	10.93	10.84	11.37	10.58	11.19	23,219	10.883	0.00%
2006-07-20	0	0.125	0.122	0.125	0.123	0.128	1,170,000	144,400	0.1234	10.93	10.67	10.93	10.75	11.19	13,382	10.790	5.04%
2006-07-19	0	0.119	0.119	0.125	0.117	0.125	1,640,000	195,020	0.1189	10.40	10.40	10.93	10.23	10.93	18,758	10.397	-0.83%
2006-07-18	0	0.120	0.118	0.122	0.112	0.120	1,000,000	116,150	0.1162	10.49	10.32	10.67	9.792	10.49	11,438	10.155	3.45%
2006-07-17	0	0.116	0.114	0.120	0.114	0.118	3,680,000	422,660	0.1149	10.14	9.967	10.49	9.967	10.32	42,091	10.042	10.48%
2006-07-14	0	0.105	0.103	-	0.105	0.105	60,000	6,300	0.1050	9.180	9.005	-	9.180	9.180	686	9.1801	0.00%
2006-07-13	0	0.105	0.100	0.105	-	-	0	0	-	9.180	8.743	9.180	-	-	0	-	0.00%
2006-07-12	0	0.105	0.100	-	-	-	0	0	-	9.180	8.743	-	-	-	0	-	0.00%
2006-07-11	0	0.105	0.100	-	0.105	0.105	350,000	36,750	0.1050	9.180	8.743	-	9.180	9.180	4,003	9.1801	-4.55%
2006-07-10	0	0.110	0.100	0.115	0.100	0.110	230,000	23,300	0.1013	9.617	8.743	10.05	8.743	9.617	2,631	8.8570	5.77%
2006-07-07	0	0.104	0.100	-	-	-	0	0	-	9.093	8.743	-	-	-	0	-	0.00%
2006-07-06	0	0.104	0.100	-	0.104	0.104	20,000	2,080	0.1040	9.093	8.743	-	9.093	9.093	229	9.0926	-3.70%
2006-07-05	0	0.108	0.091	0.108	-	-	0	0	-	9.442	7.956	9.442	-	-	0	-	-1.82%
2006-07-04	0	0.110	0.091	0.110	-	-	0	0	-	9.617	7.956	9.617	-	-	0	-	-5.17%
2006-07-03	0	0.116	0.091	0.116	0.120	0.120	20,000	2,400	0.1200	10.14	7.956	10.14	10.49	10.49	229	10.492	-3.33%
2006-06-30	0	0.120	0.080	0.120	-	-	0	0	-	10.49	6.994	10.49	-	-	0	-	-7.69%
2006-06-29	0	0.130	0.110	0.130	-	-	0	0	-	11.37	9.617	11.37	-	-	0	-	0.00%
2006-06-28	0	0.130	0.086	0.130	0.130	0.130	20,000	2,600	0.1300	11.37	7.519	11.37	11.37	11.37	229	11.366	4.00%
2006-06-27	0	0.125	0.085	0.125	-	-	0	0	-	10.93	7.431	10.93	-	-	0	-	0.00%
2006-06-26	0	0.125	0.082	0.130	-	-	0	0	-	10.93	7.169	11.37	-	-	0	-	0.00%
2006-06-23	0	0.125	0.080	0.130	-	-	0	0	-	10.93	6.994	11.37	-	-	0	-	0.00%
2006-06-22	0	0.125	0.080	0.130	-	-	0	0	-	10.93	6.994	11.37	-	-	0	-	0.00%
2006-06-21	0	0.125	0.091	0.125	0.125	0.125	30,000	3,750	0.1250	10.93	7.956	10.93	10.93	10.93	343	10.929	4.17%
2006-06-20	0	0.120	0.100	-	-	-	0	0	-	10.49	8.743	-	-	-	0	-	0.00%
2006-06-19	0	0.120	0.100	-	-	-	0	0	-	10.49	8.743	-	-	-	0	-	0.00%
2006-06-16	0	0.120	0.091	0.130	0.120	0.120	20,000	2,400	0.1200	10.49	7.956	11.37	10.49	10.49	229	10.492	0.00%
2006-06-15	0	0.120	0.091	0.130	-	-	0	0	-	10.49	7.956	11.37	-	-	0	-	0.00%
2006-06-14	0	0.120	0.091	0.130	-	-	0	0	-	10.49	7.956	11.37	-	-	0	-	0.00%
2006-06-13	0	0.120	0.091	0.120	-	-	0	0	-	10.49	7.956	10.49	-	-	0	-	0.00%
2006-06-12	0	0.120	0.092	0.125	0.120	0.120	200,000	24,000	0.1200	10.49	8.043	10.93	10.49	10.49	2,288	10.492	-9.77%
2006-06-09	0	0.133	0.080	0.135	-	-	0	0	-	11.63	6.994	11.80	-	-	0	-	0.00%
2006-06-08	0	0.133	0.091	0.133	-	-	0	0	-	11.63	7.956	11.63	-	-	0	-	-1.48%
2006-06-07	0	0.135	0.100	0.140	-	-	0	0	-	11.80	8.743	12.24	-	-	0	-	0.00%
2006-06-06	0	0.135	0.100	0.140	0.135	0.135	50,000	6,750	0.1350	11.80	8.743	12.24	11.80	11.80	572	11.803	3.85%
2006-06-05	0	0.130	0.082	0.140	-	-	0	0	-	11.37	7.169	12.24	-	-	0	-	0.00%
2006-06-02	0	0.130	0.080	0.140	-	-	0	0	-	11.37	6.994	12.24	-	-	0	-	0.00%
2006-06-01	0	0.130	0.110	0.136	-	-	0	0	-	11.37	9.617	11.89	-	-	0	-	0.00%
2006-05-30	0	0.130	0.120	0.138	0.130	0.130	20,000	2,600	0.1300	11.37	10.49	12.07	11.37	11.37	229	11.366	27.45%
2006-05-29	0	0.102	0.100	-	-	-	0	0	-	8.918	8.743	-	-	-	0	-	0.00%
2006-05-26	0	0.102	0.102	0.126	0.091	0.102	40,000	3,860	0.0965	8.918	8.918	11.02	7.956	8.918	458	8.4369	-21.54%
2006-05-25	0	0.130	0.080	0.130	-	-	0	0	-	11.37	6.994	11.37	-	-	0	-	-5.80%
2006-05-24	0	0.138	-	0.160	-	-	0	0	-	12.07	-	13.99	-	-	0	-	0.00%
2006-05-23	0	0.138	0.106	0.138	0.138	0.138	20,000	2,760	0.1380	12.07	9.268	12.07	12.07	12.07	229	12.065	15.00%
2006-05-22	0	0.120	-	0.120	-	-	0	0	-	10.49	-	10.49	-	-	0	-	-11.11%
2006-05-19	0	0.135	0.130	0.135	0.140	0.140	150,000	21,000	0.1400	11.80	11.37	11.80	12.24	12.24	1,716	12.240	0.00%
2006-05-18	0	0.135	0.115	0.136	0.120	0.135	210,000	25,350	0.1207	11.80	10.05	11.89	10.49	11.80	2,402	10.554	3.85%
2006-05-17	0	0.130	0.113	0.138	0.130	0.130	100,000	13,000	0.1300	11.37	9.880	12.07	11.37	11.37	1,144	11.366	18.18%
2006-05-16	0	0.110	0.110	0.120	0.110	0.110	400,000	44,000	0.1100	9.617	9.617	10.49	9.617	9.617	4,575	9.6172	-12.00%
2006-05-15	0	0.125	0.105	0.135	-	-	0	0	-	10.93	9.180	11.80	-	-	0	-	0.00%
2006-05-12	0	0.125	0.119	-	0.118	0.125	270,000	32,450	0.1202	10.93	10.40	-	10.32	10.93	3,088	10.508	9.65%
2006-05-11	0	0.114	0.114	0.130	0.114	0.114	30,000	3,420	0.1140	9.967	9.967	11.37	9.967	9.967	343	9.9669	-8.06%
2006-05-10	0	0.124	0.112	0.135	-	-	0	0	-	10.84	9.792	11.80	-	-	0	-	0.00%
2006-05-09	0	0.124	0.120	0.135	0.124	0.130	310,000	40,240	0.1298	10.84	10.49	11.80	10.84	11.37	3,546	11.349	0.00%
2006-05-08	0	0.124	0.124	0.130	0.112	0.130	630,000	73,600	0.1168	10.84	10.84	11.37	9.792	11.37	7,206	10.214	4.20%
2006-05-04	0	0.119	0.119	0.125	0.105	0.130	1,990,000	228,060	0.1146	10.40	10.40	10.93	9.180	11.37	22,761	10.020	13.33%
2006-05-03	0	0.105	0.070	0.105	0.100	0.105	30,000	3,100	0.1033	9.180	6.120	9.180	8.743	9.180	343	9.0344	-2.78%
2006-05-02	0	0.108	0.092	0.108	0.108	0.108	20,000	2,160	0.1080	9.442	8.043	9.442	9.442	9.442	229	9.4424	8.00%
2006-04-28	0	0.100	0.093	0.110	0.100	0.100	60,000	6,000	0.1000	8.743	8.131	9.617	8.743	8.743	686	8.7429	-0.99%
2006-04-27	0	0.101	0.093	0.102	0.101	0.101	40,000	4,040	0.1010	8.830	8.131	8.918	8.830	8.830	458	8.8304	-4.72%
2006-04-26	0	0.106	0.092	0.106	0.107	0.107	20,000	2,140	0.1070	9.268	8.043	9.268	9.355	9.355	229	9.3549	7.07%
2006-04-25	0	0.099	0.083	0.099	0.099	0.099	20,000	1,980	0.0990	8.656	7.257	8.656	8.656	8.656	229	8.6555	0.00%
2006-04-24	0	0.099	0.091	0.100	0.091	0.104	140,000	13,530	0.0966	8.656	7.956	8.743	7.956	9.093	1,601	8.4494	1.02%
2006-04-21	0	0.098	0.091	0.100	0.097	0.098	230,000	22,410	0.0974	8.568	7.956	8.743	8.481	8.568	2,631	8.5187	0.00%
2006-04-20	0	0.098	0.092	0.094	0.089	0.100	930,000	84,480	0.0908	8.568	8.043	8.218	7.781	8.743	10,637	7.9420	-6.67%
2006-04-19	0	0.105	0.096	0.105	0.100	0.105	160,000	16,550	0.1034	9.180	8.393	9.180	8.743	9.180	1,830	9.0435	1.94%
2006-04-18	0	0.103	0.091	0.103	0.103	0.103	20,000	2,060	0.1030	9.005	7.956	9.005	9.005	9.005	229	9.0052	-1.90%
2006-04-13	0	0.105	0.096	0.105	0.099	0.105	60,000	6,120	0.1020	9.180	8.393	9.180	8.656	9.180	686	8.9178	5.00%
2006-04-12	0	0.100	0.099	0.105	0.089	0.100	110,000	10,640	0.0967	8.743	8.656	9.180	7.781	8.743	1,258	8.4568	-2.91%
2006-04-11	0	0.103	0.083	0.104	0.103	0.103	30,000	3,090	0.1030	9.005	7.257	9.093	9.005	9.005	343	9.0052	0.98%
2006-04-10	0	0.102	0.070	0.103	0.095	0.102	400,000	39,400	0.0985	8.918	6.120	9.005	8.306	8.918	4,575	8.6118	2.00%
2006-04-07	0	0.100	0.070	0.109	-	-	0	0	-	8.743	6.120	9.530	-	-	0	-	0.00%
2006-04-06	0	0.100	0.070	0.110	0.100	0.100	30,000	3,000	0.1000	8.743	6.120	9.617	8.743	8.743	343	8.7429	0.00%
2006-04-04	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	0.00%
2006-04-03	0	0.100	0.070	0.110	0.100	0.100	270,000	27,000	0.1000	8.743	6.120	9.617	8.743	8.743	3,088	8.7429	0.00%
2006-03-31	0	0.100	0.070	0.100	-	-	0	0	-	8.743	6.120	8.743	-	-	0	-	0.00%
2006-03-30	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	-0.99%
2006-03-29	0	0.101	0.072	0.101	0.101	0.101	20,000	2,020	0.1010	8.830	6.295	8.830	8.830	8.830	229	8.8304	0.00%
2006-03-28	0	0.101	0.088	0.101	0.092	0.101	110,000	10,210	0.0928	8.830	7.694	8.830	8.043	8.830	1,258	8.1150	-0.98%
2006-03-27	0	0.102	0.070	0.102	0.102	0.102	20,000	2,040	0.1020	8.918	6.120	8.918	8.918	8.918	229	8.9178	0.00%
2006-03-24	0	0.102	0.070	0.102	0.102	0.102	30,000	3,060	0.1020	8.918	6.120	8.918	8.918	8.918	343	8.9178	-0.97%
2006-03-23	0	0.103	0.070	0.103	0.103	0.103	30,000	3,090	0.1030	9.005	6.120	9.005	9.005	9.005	343	9.0052	3.00%
2006-03-22	0	0.100	0.070	0.105	0.100	0.100	510,000	51,000	0.1000	8.743	6.120	9.180	8.743	8.743	5,833	8.7429	-3.85%
2006-03-21	0	0.104	0.070	0.104	0.104	0.104	20,000	2,080	0.1040	9.093	6.120	9.093	9.093	9.093	229	9.0926	0.00%
2006-03-20	0	0.104	0.102	0.104	0.105	0.105	50,000	5,250	0.1050	9.093	8.918	9.093	9.180	9.180	572	9.1801	2.97%
2006-03-17	0	0.101	0.071	0.109	0.101	0.109	110,000	11,350	0.1032	8.830	6.207	9.530	8.830	9.530	1,258	9.0211	-3.81%
2006-03-16	0	0.105	0.070	0.110	0.105	0.105	60,000	6,300	0.1050	9.180	6.120	9.617	9.180	9.180	686	9.1801	5.00%
2006-03-15	0	0.100	0.070	0.100	-	-	0	0	-	8.743	6.120	8.743	-	-	0	-	0.00%
2006-03-14	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	0.00%
2006-03-13	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	0.00%
2006-03-10	0	0.100	0.081	0.100	0.100	0.100	40,000	4,000	0.1000	8.743	7.082	8.743	8.743	8.743	458	8.7429	0.00%
2006-03-09	0	0.100	0.072	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.295	8.743	8.743	8.743	229	8.7429	0.00%
2006-03-08	0	0.100	0.070	0.100	0.100	0.100	30,000	3,000	0.1000	8.743	6.120	8.743	8.743	8.743	343	8.7429	0.00%
2006-03-07	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	0.00%
2006-03-06	0	0.100	0.074	0.100	0.100	0.100	40,000	4,000	0.1000	8.743	6.470	8.743	8.743	8.743	458	8.7429	0.00%
2006-03-03	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	0.00%
2006-03-02	0	0.100	0.070	0.100	0.100	0.100	30,000	3,000	0.1000	8.743	6.120	8.743	8.743	8.743	343	8.7429	0.00%
2006-03-01	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	1.01%
2006-02-28	0	0.099	0.070	0.099	0.099	0.099	50,000	4,950	0.0990	8.656	6.120	8.656	8.656	8.656	572	8.6555	0.00%
2006-02-27	0	0.099	0.099	0.100	0.090	0.100	40,000	3,800	0.0950	8.656	8.656	8.743	7.869	8.743	458	8.3058	-1.00%
2006-02-24	0	0.100	0.076	0.100	-	-	0	0	-	8.743	6.645	8.743	-	-	0	-	0.00%
2006-02-23	0	0.100	0.076	0.100	-	-	0	0	-	8.743	6.645	8.743	-	-	0	-	0.00%
2006-02-22	0	0.100	0.090	0.100	0.100	0.100	30,000	3,000	0.1000	8.743	7.869	8.743	8.743	8.743	343	8.7429	4.17%
2006-02-21	0	0.096	0.070	-	-	-	0	0	-	8.393	6.120	-	-	-	0	-	0.00%
2006-02-20	0	0.096	0.096	0.100	-	-	0	0	-	8.393	8.393	8.743	-	-	0	-	5.49%
2006-02-17	0	0.091	0.091	0.100	0.090	0.090	20,000	1,800	0.0900	7.956	7.956	8.743	7.869	7.869	229	7.8686	-3.19%
2006-02-16	0	0.094	0.092	0.100	-	-	0	0	-	8.218	8.043	8.743	-	-	0	-	0.00%
2006-02-15	0	0.094	0.092	0.100	-	-	0	0	-	8.218	8.043	8.743	-	-	0	-	0.00%
2006-02-14	0	0.094	0.094	0.100	0.094	0.099	100,000	9,600	0.0960	8.218	8.218	8.743	8.218	8.656	1,144	8.3932	-3.09%
2006-02-13	0	0.097	0.091	0.099	-	-	0	0	-	8.481	7.956	8.656	-	-	0	-	0.00%
2006-02-10	0	0.097	0.081	0.097	-	-	0	0	-	8.481	7.082	8.481	-	-	0	-	-2.02%
2006-02-09	0	0.099	0.095	0.099	0.095	0.099	230,000	21,970	0.0955	8.656	8.306	8.656	8.306	8.656	2,631	8.3514	0.00%
2006-02-08	0	0.099	-	0.099	-	-	0	0	-	8.656	-	8.656	-	-	0	-	0.00%
2006-02-07	0	0.099	0.095	0.099	0.099	0.099	20,000	1,980	0.0990	8.656	8.306	8.656	8.656	8.656	229	8.6555	4.21%
2006-02-06	0	0.095	0.094	0.099	0.086	0.095	150,000	13,800	0.0920	8.306	8.218	8.656	7.519	8.306	1,716	8.0435	-5.00%
2006-02-03	0	0.100	0.081	0.100	-	-	0	0	-	8.743	7.082	8.743	-	-	0	-	0.00%
2006-02-02	0	0.100	0.093	0.100	-	-	0	0	-	8.743	8.131	8.743	-	-	0	-	0.00%
2006-02-01	0	0.100	0.093	0.100	-	-	0	0	-	8.743	8.131	8.743	-	-	0	-	0.00%
2006-01-27	0	0.100	0.093	0.100	-	-	0	0	-	8.743	8.131	8.743	-	-	0	-	0.00%
2006-01-26	0	0.100	0.094	0.100	0.098	0.101	180,000	17,910	0.0995	8.743	8.218	8.743	8.568	8.830	2,059	8.6992	0.00%
2006-01-25	0	0.100	0.092	0.100	0.099	0.100	130,000	12,900	0.0992	8.743	8.043	8.743	8.656	8.743	1,487	8.6757	0.00%
2006-01-24	0	0.100	0.073	0.100	-	-	0	0	-	8.743	6.382	8.743	-	-	0	-	0.00%
2006-01-23	0	0.100	0.086	0.100	-	-	0	0	-	8.743	7.519	8.743	-	-	0	-	0.00%
2006-01-20	0	0.100	0.081	0.100	0.090	0.100	180,000	16,500	0.0917	8.743	7.082	8.743	7.869	8.743	2,059	8.0144	0.00%
2006-01-19	0	0.100	0.090	0.100	0.090	0.100	240,000	22,600	0.0942	8.743	7.869	8.743	7.869	8.743	2,745	8.2329	0.00%
2006-01-18	0	0.100	0.086	0.100	-	-	0	0	-	8.743	7.519	8.743	-	-	0	-	0.00%
2006-01-17	0	0.100	0.085	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	7.431	8.743	8.743	8.743	229	8.7429	0.00%
2006-01-16	0	0.100	0.082	0.100	0.100	0.100	40,000	4,000	0.1000	8.743	7.169	8.743	8.743	8.743	458	8.7429	0.00%
2006-01-13	0	0.100	0.084	0.100	0.100	0.100	40,000	4,000	0.1000	8.743	7.344	8.743	8.743	8.743	458	8.7429	-1.96%
2006-01-12	0	0.102	0.102	0.105	-	-	0	0	-	8.918	8.918	9.180	-	-	0	-	2.00%
2006-01-11	0	0.100	0.085	0.100	-	-	0	0	-	8.743	7.431	8.743	-	-	0	-	0.00%
2006-01-10	0	0.100	0.070	0.100	0.097	0.100	120,000	11,730	0.0978	8.743	6.120	8.743	8.481	8.743	1,373	8.5462	1.01%
2006-01-09	0	0.099	0.070	0.099	0.099	0.099	100,000	9,900	0.0990	8.656	6.120	8.656	8.656	8.656	1,144	8.6555	-1.00%
2006-01-06	0	0.100	0.070	0.102	0.100	0.100	50,000	5,000	0.1000	8.743	6.120	8.918	8.743	8.743	572	8.7429	1.01%
2006-01-05	0	0.099	0.070	0.099	-	-	0	0	-	8.656	6.120	8.656	-	-	0	-	-1.00%
2006-01-04	0	0.100	0.070	0.100	0.093	0.100	320,000	29,900	0.0934	8.743	6.120	8.743	8.131	8.743	3,660	8.1692	3.09%
2006-01-03	0	0.097	0.070	0.097	-	-	0	0	-	8.481	6.120	8.481	-	-	0	-	-3.00%
2005-12-30	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	0.00%
2005-12-29	0	0.100	0.070	0.100	-	-	0	0	-	8.743	6.120	8.743	-	-	0	-	0.00%
2005-12-28	0	0.100	0.070	0.100	-	-	0	0	-	8.743	6.120	8.743	-	-	0	-	0.00%
2005-12-23	0	0.100	0.070	0.100	0.100	0.100	10,000	1,000	0.1000	8.743	6.120	8.743	8.743	8.743	114	8.7429	3.09%
2005-12-22	0	0.097	0.070	0.097	0.097	0.097	20,000	1,940	0.0970	8.481	6.120	8.481	8.481	8.481	229	8.4806	-1.02%
2005-12-21	0	0.098	0.070	0.098	-	-	0	0	-	8.568	6.120	8.568	-	-	0	-	-2.00%
2005-12-20	0	0.100	0.070	0.100	0.100	0.100	20,000	2,000	0.1000	8.743	6.120	8.743	8.743	8.743	229	8.7429	7.53%
2005-12-19	0	0.093	0.064	0.100	-	-	0	0	-	8.131	5.595	8.743	-	-	0	-	0.00%
2005-12-16	0	0.093	0.064	-	0.093	0.093	30,000	2,790	0.0930	8.131	5.595	-	8.131	8.131	343	8.1309	0.00%
2005-12-15	0	0.093	0.062	-	0.090	0.093	80,000	7,290	0.0911	8.131	5.421	-	7.869	8.131	915	7.9670	5.68%
2005-12-14	0	0.088	0.060	-	-	-	0	0	-	7.694	5.246	-	-	-	0	-	0.00%
2005-12-13	0	0.088	0.088	-	0.088	0.088	40,000	3,520	0.0880	7.694	7.694	-	7.694	7.694	458	7.6938	10.00%
2005-12-12	0	0.080	0.075	0.089	0.070	0.089	160,000	11,890	0.0743	6.994	6.557	7.781	6.120	7.781	1,830	6.4971	-15.79%
2005-12-09	0	0.095	0.088	0.100	0.095	0.095	210,000	19,950	0.0950	8.306	7.694	8.743	8.306	8.306	2,402	8.3058	5.56%
2005-12-08	0	0.090	0.070	0.095	-	-	0	0	-	7.869	6.120	8.306	-	-	0	-	0.00%
2005-12-07	0	0.090	0.070	0.100	-	-	0	0	-	7.869	6.120	8.743	-	-	0	-	0.00%
2005-12-06	0	0.090	0.070	0.100	-	-	0	0	-	7.869	6.120	8.743	-	-	0	-	0.00%
2005-12-05	0	0.090	0.080	0.090	0.084	0.090	250,000	21,880	0.0875	7.869	6.994	7.869	7.344	7.869	2,859	7.6518	0.00%
2005-12-02	0	0.090	0.071	0.101	0.070	0.090	270,000	19,940	0.0739	7.869	6.207	8.830	6.120	7.869	3,088	6.4568	-8.16%
2005-12-01	0	0.098	0.070	0.102	-	-	0	0	-	8.568	6.120	8.918	-	-	0	-	0.00%
2005-11-30	0	0.098	0.070	0.100	-	-	0	0	-	8.568	6.120	8.743	-	-	0	-	0.00%
2005-11-29	0	0.098	0.070	0.102	-	-	0	0	-	8.568	6.120	8.918	-	-	0	-	0.00%
2005-11-28	0	0.098	0.093	0.098	0.095	0.102	230,000	22,660	0.0985	8.568	8.131	8.568	8.306	8.918	2,631	8.6137	-2.00%
2005-11-25	0	0.100	-	0.100	-	-	0	0	-	8.743	-	8.743	-	-	0	-	0.00%
2005-11-24	0	0.100	-	0.098	0.098	0.102	130,000	12,860	0.0989	8.743	-	8.568	8.568	8.918	1,487	8.6488	2.04%
2005-11-23	0	0.098	-	0.102	-	-	0	0	-	8.568	-	8.918	-	-	0	-	0.00%
2005-11-22	0	0.098	-	0.098	-	-	0	0	-	8.568	-	8.568	-	-	0	-	0.00%
2005-11-21	0	0.098	-	0.100	-	-	0	0	-	8.568	-	8.743	-	-	0	-	0.00%
2005-11-18	0	0.098	-	0.098	-	-	0	0	-	8.568	-	8.568	-	-	0	-	0.00%
2005-11-17	0	0.098	-	0.100	-	-	0	0	-	8.568	-	8.743	-	-	0	-	0.00%
2005-11-16	0	0.098	-	0.100	0.098	0.098	300,000	29,400	0.0980	8.568	-	8.743	8.568	8.568	3,431	8.5681	3.16%
2005-11-15	0	0.095	-	0.100	-	-	0	0	-	8.306	-	8.743	-	-	0	-	0.00%
2005-11-14	0	0.095	-	0.100	-	-	0	0	-	8.306	-	8.743	-	-	0	-	0.00%
2005-11-11	0	0.095	-	0.099	0.095	0.095	400,000	38,000	0.0950	8.306	-	8.656	8.306	8.306	4,575	8.3058	-5.00%
2005-11-10	0	0.100	0.089	0.102	0.095	0.100	600,000	58,400	0.0973	8.743	7.781	8.918	8.306	8.743	6,863	8.5098	0.00%
2005-11-09	0	0.100	-	0.100	0.080	0.100	820,000	69,000	0.0841	8.743	-	8.743	6.994	8.743	9,379	7.3569	0.00%
2005-11-08	0	0.100	-	0.102	-	-	0	0	-	8.743	-	8.918	-	-	0	-	0.00%
2005-11-07	0	0.100	-	0.100	0.101	0.101	800,000	80,800	0.1010	8.743	-	8.743	8.830	8.830	9,150	8.8304	11.11%
2005-11-04	0	0.090	0.090	0.100	0.070	0.100	80,000	6,300	0.0788	7.869	7.869	8.743	6.120	8.743	915	6.8851	-10.00%
2005-11-03	0	0.100	-	0.100	-	-	0	0	-	8.743	-	8.743	-	-	0	-	0.00%
2005-11-02	0	0.100	-	0.102	0.099	0.100	580,000	57,820	0.0997	8.743	-	8.918	8.656	8.743	6,634	8.7158	2.04%
2005-11-01	0	0.098	-	0.100	-	-	0	0	-	8.568	-	8.743	-	-	0	-	0.00%
2005-10-31	0	0.098	-	0.102	0.098	0.098	100,000	9,800	0.0980	8.568	-	8.918	8.568	8.568	1,144	8.5681	-3.92%
2005-10-28	0	0.102	-	0.102	-	-	0	0	-	8.918	-	8.918	-	-	0	-	-0.97%
2005-10-27	0	0.103	-	0.103	-	-	0	0	-	9.005	-	9.005	-	-	0	-	-3.74%
2005-10-26	0	0.107	-	0.109	-	-	0	0	-	9.355	-	9.530	-	-	0	-	0.00%
2005-10-25	0	0.107	-	0.110	-	-	0	0	-	9.355	-	9.617	-	-	0	-	0.00%
2005-10-24	0	0.107	-	0.109	-	-	0	0	-	9.355	-	9.530	-	-	0	-	0.00%
2005-10-21	0	0.107	-	0.107	0.107	0.107	20,000	2,140	0.1070	9.355	-	9.355	9.355	9.355	229	9.3549	7.00%
2005-10-20	0	0.100	-	0.109	-	-	0	0	-	8.743	-	9.530	-	-	0	-	0.00%
2005-10-19	0	0.100	-	0.110	-	-	0	0	-	8.743	-	9.617	-	-	0	-	0.00%
2005-10-18	0	0.100	-	0.109	-	-	0	0	-	8.743	-	9.530	-	-	0	-	0.00%
2005-10-17	0	0.100	-	0.109	-	-	0	0	-	8.743	-	9.530	-	-	0	-	0.00%
2005-10-14	0	0.100	-	0.101	-	-	0	0	-	8.743	-	8.830	-	-	0	-	0.00%
2005-10-13	0	0.100	-	0.101	-	-	0	0	-	8.743	-	8.830	-	-	0	-	0.00%
2005-10-12	0	0.100	-	0.103	-	-	0	0	-	8.743	-	9.005	-	-	0	-	0.00%
2005-10-10	0	0.100	-	0.101	-	-	0	0	-	8.743	-	8.830	-	-	0	-	0.00%
2005-10-07	0	0.100	0.100	0.105	0.100	0.100	20,000	2,000	0.1000	8.743	8.743	9.180	8.743	8.743	229	8.7429	0.00%
2005-10-06	0	0.100	0.080	0.110	0.100	0.100	180,000	18,000	0.1000	8.743	6.994	9.617	8.743	8.743	2,059	8.7429	0.00%
2005-10-05	0	0.100	0.100	0.110	0.100	0.100	320,000	32,000	0.1000	8.743	8.743	9.617	8.743	8.743	3,660	8.7429	0.00%
2005-10-04	0	0.100	-	0.101	-	-	0	0	-	8.743	-	8.830	-	-	0	-	0.00%
2005-10-03	0	0.100	-	0.100	-	-	0	0	-	8.743	-	8.743	-	-	0	-	0.00%
2005-09-30	0	0.100	-	0.100	-	-	0	0	-	8.743	-	8.743	-	-	0	-	0.00%
2005-09-29	0	0.100	-	0.103	-	-	0	0	-	8.743	-	9.005	-	-	0	-	0.00%
2005-09-28	0	0.100	-	0.100	-	-	0	0	-	8.743	-	8.743	-	-	0	-	-0.99%
2005-09-27	0	0.101	-	0.102	-	-	0	0	-	8.830	-	8.918	-	-	0	-	0.00%
2005-09-26	0	0.101	-	0.102	0.100	0.101	300,000	30,100	0.1003	8.830	-	8.918	8.743	8.830	3,431	8.7721	1.00%
2005-09-23	0	0.100	-	0.102	-	-	0	0	-	8.743	-	8.918	-	-	0	-	0.00%
2005-09-22	0	0.100	-	0.102	0.100	0.100	300,000	30,000	0.1000	8.743	-	8.918	8.743	8.743	3,431	8.7429	0.00%
2005-09-21	0	0.100	-	0.103	-	-	0	0	-	8.743	-	9.005	-	-	0	-	0.00%
2005-09-20	0	0.100	-	0.103	0.100	0.100	70,000	7,000	0.1000	8.743	-	9.005	8.743	8.743	801	8.7429	0.00%
2005-09-16	0	0.100	-	0.103	-	-	0	0	-	8.743	-	9.005	-	-	0	-	0.00%
2005-09-15	0	0.100	-	0.110	0.100	0.100	200,000	20,000	0.1000	8.743	-	9.617	8.743	8.743	2,288	8.7429	-2.91%
2005-09-14	0	0.103	-	0.110	-	-	0	0	-	9.005	-	9.617	-	-	0	-	0.00%
2005-09-13	0	0.103	-	0.103	0.098	0.103	220,000	21,860	0.0994	9.005	-	9.005	8.568	9.005	2,516	8.6873	3.00%
2005-09-12	0	0.100	-	0.109	-	-	0	0	-	8.743	-	9.530	-	-	0	-	0.00%
2005-09-09	0	0.100	-	0.102	-	-	0	0	-	8.743	-	8.918	-	-	0	-	0.00%
2005-09-08	0	0.100	-	0.100	-	-	0	0	-	8.743	-	8.743	-	-	0	-	-7.41%
2005-09-07	0	0.108	-	0.110	-	-	0	0	-	9.442	-	9.617	-	-	0	-	0.00%
2005-09-06	0	0.108	-	0.110	-	-	0	0	-	9.442	-	9.617	-	-	0	-	0.00%
2005-09-05	0	0.108	-	0.108	0.108	0.108	50,000	5,400	0.1080	9.442	-	9.442	9.442	9.442	572	9.4424	-1.82%
2005-09-02	0	0.110	-	0.110	0.110	0.110	30,000	3,300	0.1100	9.617	-	9.617	9.617	9.617	343	9.6172	0.00%
2005-09-01	0	0.110	-	0.110	0.110	0.110	100,000	11,000	0.1100	9.617	-	9.617	9.617	9.617	1,144	9.6172	-1.79%
2005-08-31	0	0.112	0.100	0.112	0.112	0.117	60,000	6,770	0.1128	9.792	8.743	9.792	9.792	10.23	686	9.8649	-7.44%
2005-08-30	0	0.121	0.121	0.125	0.120	0.135	330,000	41,450	0.1256	10.58	10.58	10.93	10.49	11.80	3,774	10.982	0.83%
2005-08-29	0	0.120	0.120	-	0.106	0.120	620,000	71,990	0.1161	10.49	10.49	-	9.268	10.49	7,091	10.152	5.26%
2005-08-26	0	0.114	0.100	0.115	0.100	0.114	70,000	7,590	0.1084	9.967	8.743	10.05	8.743	9.967	801	9.4798	3.64%
2005-08-25	0	0.110	0.098	-	0.098	0.110	420,000	43,560	0.1037	9.617	8.568	-	8.568	9.617	4,804	9.0677	12.24%
2005-08-24	0	0.098	-	0.098	0.098	0.098	20,000	1,960	0.0980	8.568	-	8.568	8.568	8.568	229	8.5681	3.16%
2005-08-23	0	0.100	-	0.110	-	-	30,000	3,300	0.1100	8.306	-	9.136	-	-	361	9.1364	0.00%
2005-08-22	0	0.100	-	0.108	-	-	20,000	2,160	0.1080	8.306	-	8.970	-	-	241	8.9702	0.00%
2005-08-19	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	0.00%
2005-08-18	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	-0.99%
2005-08-17	0	0.101	-	0.101	0.102	0.102	20,000	2,040	0.1020	8.389	-	8.389	8.472	8.472	241	8.4719	-1.94%
2005-08-16	0	0.103	-	0.103	-	-	0	0	-	8.555	-	8.555	-	-	0	-	-1.90%
2005-08-15	0	0.105	-	-	0.105	0.105	60,000	6,300	0.1050	8.721	-	-	8.721	8.721	722	8.7211	0.96%
2005-08-12	0	0.104	-	0.105	0.104	0.104	120,000	12,560	0.1047	8.638	-	8.721	8.638	8.638	1,445	8.6934	0.00%
2005-08-11	0	0.104	-	0.104	-	-	0	0	-	8.638	-	8.638	-	-	0	-	0.00%
2005-08-10	0	0.104	-	0.104	-	-	0	0	-	8.638	-	8.638	-	-	0	-	0.00%
2005-08-09	0	0.104	-	0.105	-	-	0	0	-	8.638	-	8.721	-	-	0	-	0.00%
2005-08-08	0	0.104	-	0.104	-	-	0	0	-	8.638	-	8.638	-	-	0	-	0.00%
2005-08-05	0	0.104	-	0.104	0.104	0.104	20,000	2,080	0.1040	8.638	-	8.638	8.638	8.638	241	8.6380	4.00%
2005-08-04	0	0.100	0.095	0.100	0.100	0.100	400,000	40,000	0.1000	8.306	7.890	8.306	8.306	8.306	4,816	8.3058	0.00%
2005-08-03	0	0.100	-	-	0.097	0.100	300,000	29,600	0.0987	8.306	-	-	8.057	8.306	3,612	8.1950	3.09%
2005-08-02	0	0.097	0.090	0.098	-	-	0	0	-	8.057	7.475	8.140	-	-	0	-	0.00%
2005-08-01	0	0.097	-	0.097	0.097	0.097	40,000	3,880	0.0970	8.057	-	8.057	8.057	8.057	482	8.0566	-3.00%
2005-07-29	0	0.100	-	0.100	0.100	0.100	10,000	1,000	0.1000	8.306	-	8.306	8.306	8.306	120	8.3058	0.00%
2005-07-28	0	0.100	-	0.100	0.100	0.100	20,000	2,000	0.1000	8.306	-	8.306	8.306	8.306	241	8.3058	4.17%
2005-07-27	0	0.096	-	0.100	-	-	0	0	-	7.974	-	8.306	-	-	0	-	0.00%
2005-07-26	0	0.096	-	0.100	0.096	0.096	270,000	25,920	0.0960	7.974	-	8.306	7.974	7.974	3,251	7.9736	-4.00%
2005-07-25	0	0.100	-	0.100	0.097	0.100	300,000	29,400	0.0980	8.306	-	8.306	8.057	8.306	3,612	8.1397	6.38%
2005-07-22	0	0.094	-	0.094	0.092	0.098	650,000	62,800	0.0966	7.807	-	7.807	7.641	8.140	7,826	8.0247	2.17%
2005-07-21	0	0.092	-	0.092	0.092	0.092	150,000	13,800	0.0920	7.641	-	7.641	7.641	7.641	1,806	7.6413	0.00%
2005-07-20	0	0.092	-	0.092	-	-	0	0	-	7.641	-	7.641	-	-	0	-	-3.16%
2005-07-19	0	0.095	-	0.095	0.100	0.100	20,000	2,000	0.1000	7.890	-	7.890	8.306	8.306	241	8.3058	2.15%
2005-07-18	0	0.093	-	0.093	0.093	0.093	30,000	2,790	0.0930	7.724	-	7.724	7.724	7.724	361	7.7244	-7.00%
2005-07-15	0	0.100	-	0.100	0.098	0.100	110,000	10,800	0.0982	8.306	-	8.306	8.140	8.306	1,324	8.1548	2.04%
2005-07-14	0	0.098	-	0.108	0.090	0.098	300,000	27,480	0.0916	8.140	-	8.970	7.475	8.140	3,612	7.6081	7.69%
2005-07-13	0	0.091	-	0.091	0.090	0.091	70,000	6,320	0.0903	7.558	-	7.558	7.475	7.558	843	7.4989	-2.15%
2005-07-12	0	0.093	-	0.093	-	-	0	0	-	7.724	-	7.724	-	-	0	-	0.00%
2005-07-11	0	0.093	0.078	0.093	0.091	0.093	120,000	11,010	0.0918	7.724	6.479	7.724	7.558	7.724	1,445	7.6206	0.00%
2005-07-08	0	0.093	0.080	0.093	0.090	0.093	160,000	14,480	0.0905	7.724	6.645	7.724	7.475	7.724	1,926	7.5167	-1.06%
2005-07-07	0	0.094	0.090	0.094	0.085	0.094	20,000	1,790	0.0895	7.807	7.475	7.807	7.060	7.807	241	7.4337	-9.62%
2005-07-06	0	0.104	0.104	0.105	0.098	0.104	50,000	4,960	0.0992	8.638	8.638	8.721	8.140	8.638	602	8.2393	11.83%
2005-07-05	0	0.093	0.080	0.104	0.093	0.093	30,000	2,790	0.0930	7.724	6.645	8.638	7.724	7.724	361	7.7244	3.33%
2005-07-04	0	0.090	0.083	0.090	0.090	0.090	20,000	1,800	0.0900	7.475	6.894	7.475	7.475	7.475	241	7.4752	-3.23%
2005-06-30	0	0.093	0.093	0.095	0.090	0.090	200,000	18,000	0.0900	7.724	7.724	7.890	7.475	7.475	2,408	7.4752	-2.11%
2005-06-29	0	0.095	0.078	0.095	0.088	0.095	80,000	7,250	0.0906	7.890	6.479	7.890	7.309	7.890	963	7.5271	-3.06%
2005-06-28	0	0.098	0.090	0.098	0.098	0.098	100,000	9,800	0.0980	8.140	7.475	8.140	8.140	8.140	1,204	8.1397	-2.00%
2005-06-27	0	0.100	-	0.100	0.090	0.100	190,000	18,420	0.0969	8.306	-	8.306	7.475	8.306	2,288	8.0522	0.00%
2005-06-24	0	0.100	0.088	0.100	0.100	0.100	20,000	2,000	0.1000	8.306	7.309	8.306	8.306	8.306	241	8.3058	2.04%
2005-06-23	0	0.098	0.086	0.099	0.098	0.098	50,000	4,900	0.0980	8.140	7.143	8.223	8.140	8.140	602	8.1397	2.08%
2005-06-22	0	0.096	0.092	0.096	0.088	0.098	200,000	18,370	0.0919	7.974	7.641	7.974	7.309	8.140	2,408	7.6289	-2.04%
2005-06-21	0	0.098	0.095	0.098	0.080	0.100	220,000	19,500	0.0886	8.140	7.890	8.140	6.645	8.306	2,649	7.3619	-2.00%
2005-06-20	0	0.100	0.089	0.100	0.100	0.100	20,000	2,000	0.1000	8.306	7.392	8.306	8.306	8.306	241	8.3058	3.09%
2005-06-17	0	0.097	-	0.100	-	-	0	0	-	8.057	-	8.306	-	-	0	-	0.00%
2005-06-16	0	0.097	-	0.097	0.090	0.097	360,000	32,770	0.0910	8.057	-	8.057	7.475	8.057	4,334	7.5606	0.00%
2005-06-15	0	0.097	0.090	0.100	0.085	0.100	340,000	30,970	0.0911	8.057	7.475	8.306	7.060	8.306	4,094	7.5656	-3.00%
2005-06-14	0	0.100	0.085	0.100	0.100	0.100	670,000	67,000	0.1000	8.306	7.060	8.306	8.306	8.306	8,067	8.3058	8.70%
2005-06-13	0	0.092	0.091	-	0.085	0.092	570,000	48,590	0.0852	7.641	7.558	-	7.060	7.641	6,863	7.0803	2.22%
2005-06-10	0	0.090	0.085	0.103	0.077	0.090	720,000	61,810	0.0858	7.475	7.060	8.555	6.395	7.475	8,669	7.1303	-14.29%
2005-06-09	0	0.105	-	0.105	0.105	0.105	80,000	8,400	0.1050	8.721	-	8.721	8.721	8.721	963	8.7211	-1.87%
2005-06-08	0	0.107	-	0.107	0.110	0.110	20,000	2,200	0.1100	8.887	-	8.887	9.136	9.136	241	9.1364	1.90%
2005-06-07	0	0.105	-	0.105	0.105	0.105	20,000	2,100	0.1050	8.721	-	8.721	8.721	8.721	241	8.7211	6.06%
2005-06-06	0	0.099	-	0.103	0.099	0.099	230,000	22,770	0.0990	8.223	-	8.555	8.223	8.223	2,769	8.2227	4.21%
2005-06-03	0	0.095	-	0.106	0.082	0.114	1,290,000	115,760	0.0897	7.890	-	8.804	6.811	9.469	15,531	7.4533	5.56%
2005-06-02	0	0.090	-	0.099	0.089	0.090	650,000	58,450	0.0899	7.475	-	8.223	7.392	7.475	7,826	7.4688	0.00%
2005-06-01	0	0.090	-	0.090	-	-	0	0	-	7.475	-	7.475	-	-	0	-	0.00%
2005-05-31	0	0.090	-	0.090	0.090	0.090	70,000	6,300	0.0900	7.475	-	7.475	7.475	7.475	843	7.4752	0.00%
2005-05-30	0	0.090	-	0.090	0.089	0.090	600,000	53,800	0.0897	7.475	-	7.475	7.392	7.475	7,224	7.4475	1.12%
2005-05-27	0	0.089	-	0.089	0.089	0.090	140,000	12,500	0.0893	7.392	-	7.392	7.392	7.475	1,686	7.4159	0.00%
2005-05-26	0	0.089	-	0.089	-	-	0	0	-	7.392	-	7.392	-	-	0	-	0.00%
2005-05-25	0	0.089	-	0.089	-	-	0	0	-	7.392	-	7.392	-	-	0	-	0.00%
2005-05-24	0	0.089	-	0.089	-	-	0	0	-	7.392	-	7.392	-	-	0	-	-1.11%
2005-05-23	0	0.090	-	0.090	0.089	0.090	30,000	2,680	0.0893	7.475	-	7.475	7.392	7.475	361	7.4198	1.12%
2005-05-20	0	0.089	-	0.089	-	-	0	0	-	7.392	-	7.392	-	-	0	-	0.00%
2005-05-19	0	0.089	-	0.089	-	-	0	0	-	7.392	-	7.392	-	-	0	-	0.00%
2005-05-18	0	0.089	-	0.089	-	-	0	0	-	7.392	-	7.392	-	-	0	-	-5.32%
2005-05-17	0	0.094	-	0.094	-	-	0	0	-	7.807	-	7.807	-	-	0	-	-1.05%
2005-05-13	0	0.095	-	0.095	0.095	0.095	20,000	1,900	0.0950	7.890	-	7.890	7.890	7.890	241	7.8905	3.26%
2005-05-12	0	0.092	-	0.092	0.092	0.092	200,000	18,400	0.0920	7.641	-	7.641	7.641	7.641	2,408	7.6413	-1.08%
2005-05-11	0	0.093	-	0.093	0.095	0.095	200,000	19,000	0.0950	7.724	-	7.724	7.890	7.890	2,408	7.8905	-2.11%
2005-05-10	0	0.095	-	0.096	-	-	0	0	-	7.890	-	7.974	-	-	0	-	0.00%
2005-05-09	0	0.095	-	0.095	0.094	0.095	230,000	21,820	0.0949	7.890	-	7.890	7.807	7.890	2,769	7.8797	-4.04%
2005-05-06	0	0.099	-	0.099	-	-	0	0	-	8.223	-	8.223	-	-	0	-	0.00%
2005-05-05	0	0.099	-	0.099	0.090	0.099	40,000	3,690	0.0923	8.223	-	8.223	7.475	8.223	482	7.6621	0.00%
2005-05-04	0	0.099	-	0.099	-	-	0	0	-	8.223	-	8.223	-	-	0	-	0.00%
2005-05-03	0	0.099	-	0.099	-	-	0	0	-	8.223	-	8.223	-	-	0	-	-1.98%
2005-04-29	0	0.101	-	0.101	0.102	0.103	60,000	6,130	0.1022	8.389	-	8.389	8.472	8.555	722	8.4857	4.12%
2005-04-28	0	0.097	-	0.097	0.097	0.102	40,000	3,930	0.0983	8.057	-	8.057	8.057	8.472	482	8.1604	2.11%
2005-04-27	0	0.095	-	0.095	0.095	0.095	20,000	1,900	0.0950	7.890	-	7.890	7.890	7.890	241	7.8905	0.00%
2005-04-26	0	0.095	-	0.098	-	-	0	0	-	7.890	-	8.140	-	-	0	-	0.00%
2005-04-25	0	0.095	-	0.097	-	-	0	0	-	7.890	-	8.057	-	-	0	-	0.00%
2005-04-22	0	0.095	-	0.095	-	-	0	0	-	7.890	-	7.890	-	-	0	-	0.00%
2005-04-21	0	0.095	0.095	0.096	0.088	0.088	200,000	17,600	0.0880	7.890	7.890	7.974	7.309	7.309	2,408	7.3091	6.74%
2005-04-20	0	0.089	-	0.089	0.085	0.089	140,000	11,980	0.0856	7.392	-	7.392	7.060	7.392	1,686	7.1074	-1.11%
2005-04-19	0	0.090	-	0.098	0.090	0.090	280,000	25,200	0.0900	7.475	-	8.140	7.475	7.475	3,371	7.4752	0.00%
2005-04-18	0	0.090	-	0.096	-	-	0	0	-	7.475	-	7.974	-	-	0	-	0.00%
2005-04-15	0	0.090	-	0.090	-	-	0	0	-	7.475	-	7.475	-	-	0	-	-5.26%
2005-04-14	0	0.095	-	0.095	-	-	0	0	-	7.890	-	7.890	-	-	0	-	-3.06%
2005-04-13	0	0.098	-	0.098	0.090	0.098	720,000	64,960	0.0902	8.140	-	8.140	7.475	8.140	8,669	7.4937	0.00%
2005-04-12	0	0.098	-	0.098	0.098	0.098	20,000	1,960	0.0980	8.140	-	8.140	8.140	8.140	241	8.1397	-2.00%
2005-04-11	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	0.00%
2005-04-08	0	0.100	0.090	0.100	0.100	0.100	60,000	6,000	0.1000	8.306	7.475	8.306	8.306	8.306	722	8.3058	2.04%
2005-04-07	0	0.098	0.090	0.100	-	-	0	0	-	8.140	7.475	8.306	-	-	0	-	0.00%
2005-04-06	0	0.098	0.090	0.098	-	-	0	0	-	8.140	7.475	8.140	-	-	0	-	-2.00%
2005-04-04	0	0.100	0.090	0.100	0.090	0.104	1,750,000	170,100	0.0972	8.306	7.475	8.306	7.475	8.638	21,070	8.0732	0.00%
2005-04-01	0	0.100	0.085	0.108	0.085	0.100	850,000	74,460	0.0876	8.306	7.060	8.970	7.060	8.306	10,234	7.2759	11.11%
2005-03-31	0	0.090	0.079	0.090	0.081	0.090	300,000	24,950	0.0832	7.475	6.562	7.475	6.728	7.475	3,612	6.9076	23.29%
2005-03-30	0	0.073	0.068	0.081	0.065	0.073	1,790,000	123,170	0.0688	6.063	5.648	6.728	5.399	6.063	21,551	5.7152	12.31%
2005-03-29	0	0.065	-	0.070	0.060	0.065	450,000	27,190	0.0604	5.399	-	5.814	4.983	5.399	5,418	5.0185	8.33%
2005-03-24	0	0.060	0.060	-	-	-	0	0	-	4.983	4.983	-	-	-	0	-	15.38%
2005-03-23	0	0.052	0.052	-	0.049	0.050	1,530,000	76,190	0.0498	4.319	4.319	-	4.070	4.153	18,421	4.1361	15.56%
2005-03-22	0	0.045	0.041	0.050	0.045	0.045	230,000	10,350	0.0450	3.738	3.405	4.153	3.738	3.738	2,769	3.7376	12.50%
2005-03-21	0	0.040	0.040	-	-	-	0	0	-	3.322	3.322	-	-	-	0	-	2.56%
2005-03-18	0	0.039	0.039	0.044	0.039	0.039	400,000	15,600	0.0390	3.239	3.239	3.655	3.239	3.239	4,816	3.2393	2.63%
2005-03-17	0	0.038	0.038	0.044	0.038	0.042	1,510,000	62,310	0.0413	3.156	3.156	3.655	3.156	3.488	18,180	3.4274	-7.32%
2005-03-16	0	0.041	0.032	0.044	0.038	0.041	860,000	34,680	0.0403	3.405	2.658	3.655	3.156	3.405	10,354	3.3494	2.50%
2005-03-15	0	0.040	0.032	0.040	0.040	0.040	500,000	20,000	0.0400	3.322	2.658	3.322	3.322	3.322	6,020	3.3223	0.00%
2005-03-14	0	0.040	0.032	0.041	0.040	0.040	80,000	3,200	0.0400	3.322	2.658	3.405	3.322	3.322	963	3.3223	0.00%
2005-03-11	0	0.040	0.031	0.040	0.039	0.040	810,000	31,710	0.0391	3.322	2.575	3.322	3.239	3.322	9,752	3.2516	2.56%
2005-03-10	0	0.039	0.032	0.039	0.038	0.039	610,000	23,590	0.0387	3.239	2.658	3.239	3.156	3.239	7,344	3.2120	0.00%
2005-03-09	0	0.039	0.032	0.039	0.039	0.040	250,000	9,850	0.0394	3.239	2.658	3.239	3.239	3.322	3,010	3.2725	-4.88%
2005-03-08	0	0.041	0.031	0.041	0.041	0.041	500,000	20,500	0.0410	3.405	2.575	3.405	3.405	3.405	6,020	3.4054	7.89%
2005-03-07	0	0.038	0.030	-	0.038	0.038	400,000	15,200	0.0380	3.156	2.492	-	3.156	3.156	4,816	3.1562	2.70%
2005-03-04	0	0.037	0.031	0.038	0.037	0.037	410,000	15,170	0.0370	3.073	2.575	3.156	3.073	3.073	4,936	3.0731	5.71%
2005-03-03	0	0.035	0.032	0.038	0.035	0.036	900,000	32,300	0.0359	2.907	2.658	3.156	2.907	2.990	10,836	2.9809	-5.41%
2005-03-02	0	0.037	0.032	0.037	0.032	0.037	4,000,000	129,880	0.0325	3.073	2.658	3.073	2.658	3.073	48,159	2.6969	-2.63%
2005-03-01	0	0.038	0.031	0.038	0.037	0.038	250,000	9,350	0.0374	3.156	2.575	3.156	3.073	3.156	3,010	3.1064	-2.56%
2005-02-28	0	0.039	0.030	0.039	0.038	0.039	500,000	19,100	0.0382	3.239	2.492	3.239	3.156	3.239	6,020	3.1728	0.00%
2005-02-25	0	0.039	0.030	0.040	0.039	0.039	200,000	7,800	0.0390	3.239	2.492	3.322	3.239	3.239	2,408	3.2393	5.41%
2005-02-24	0	0.037	0.030	0.037	0.037	0.037	120,000	4,440	0.0370	3.073	2.492	3.073	3.073	3.073	1,445	3.0731	-7.50%
2005-02-23	0	0.040	0.030	0.040	0.040	0.040	100,000	4,000	0.0400	3.322	2.492	3.322	3.322	3.322	1,204	3.3223	2.56%
2005-02-22	0	0.039	0.030	0.039	0.039	0.039	200,000	7,800	0.0390	3.239	2.492	3.239	3.239	3.239	2,408	3.2393	8.33%
2005-02-21	0	0.036	0.030	0.037	0.033	0.036	1,480,000	50,380	0.0340	2.990	2.492	3.073	2.741	2.990	17,819	2.8273	5.88%
2005-02-18	0	0.034	0.030	0.034	0.030	0.034	700,000	22,600	0.0323	2.824	2.492	2.824	2.492	2.824	8,428	2.6816	3.03%
2005-02-17	0	0.033	0.029	0.033	0.033	0.033	500,000	16,500	0.0330	2.741	2.409	2.741	2.741	2.741	6,020	2.7409	-2.94%
2005-02-16	0	0.034	0.029	0.035	0.034	0.034	400,000	13,600	0.0340	2.824	2.409	2.907	2.824	2.824	4,816	2.8240	6.25%
2005-02-15	0	0.032	0.030	0.035	0.032	0.032	500,000	16,000	0.0320	2.658	2.492	2.907	2.658	2.658	6,020	2.6579	6.67%
2005-02-14	0	0.030	0.029	0.030	-	-	0	0	-	2.492	2.409	2.492	-	-	0	-	-6.25%
2005-02-08	0	0.032	0.028	0.034	-	-	0	0	-	2.658	2.326	2.824	-	-	0	-	0.00%
2005-02-07	0	0.032	0.028	0.033	-	-	0	0	-	2.658	2.326	2.741	-	-	0	-	0.00%
2005-02-04	0	0.032	0.028	0.032	0.030	0.032	400,000	12,450	0.0311	2.658	2.326	2.658	2.492	2.658	4,816	2.5852	3.23%
2005-02-03	0	0.031	0.028	0.032	0.031	0.032	200,000	6,300	0.0315	2.575	2.326	2.658	2.575	2.658	2,408	2.6163	-3.13%
2005-02-02	0	0.032	0.028	0.038	0.032	0.032	400,000	12,800	0.0320	2.658	2.326	3.156	2.658	2.658	4,816	2.6579	0.00%
2005-02-01	0	0.032	0.028	0.032	0.028	0.032	550,000	16,100	0.0293	2.658	2.326	2.658	2.326	2.658	6,622	2.4313	6.67%
2005-01-31	0	0.030	0.027	0.032	0.030	0.030	110,000	3,300	0.0300	2.492	2.243	2.658	2.492	2.492	1,324	2.4917	-11.76%
2005-01-28	0	0.034	0.030	0.034	0.034	0.034	80,000	2,720	0.0340	2.824	2.492	2.824	2.824	2.824	963	2.8240	3.03%
2005-01-27	0	0.033	0.027	0.034	0.033	0.033	400,000	13,200	0.0330	2.741	2.243	2.824	2.741	2.741	4,816	2.7409	3.12%
2005-01-26	0	0.032	0.027	0.038	0.032	0.032	400,000	12,800	0.0320	2.658	2.243	3.156	2.658	2.658	4,816	2.6579	0.00%
2005-01-25	0	0.032	0.028	0.032	-	-	0	0	-	2.658	2.326	2.658	-	-	0	-	-5.88%
2005-01-24	0	0.034	0.028	0.034	0.032	0.034	600,000	19,400	0.0323	2.824	2.326	2.824	2.658	2.824	7,224	2.6855	9.68%
2005-01-21	0	0.031	0.027	0.032	-	-	0	0	-	2.575	2.243	2.658	-	-	0	-	0.00%
2005-01-20	0	0.031	0.026	0.032	0.027	0.031	400,000	11,600	0.0290	2.575	2.160	2.658	2.243	2.575	4,816	2.4087	0.00%
2005-01-19	0	0.031	0.027	0.031	-	-	0	0	-	2.575	2.243	2.575	-	-	0	-	0.00%
2005-01-18	0	0.031	0.028	0.031	-	-	0	0	-	2.575	2.326	2.575	-	-	0	-	0.00%
2005-01-17	0	0.031	0.028	0.031	-	-	0	0	-	2.575	2.326	2.575	-	-	0	-	-3.13%
2005-01-14	0	0.032	0.027	0.032	0.032	0.032	400,000	12,800	0.0320	2.658	2.243	2.658	2.658	2.658	4,816	2.6579	10.34%
2005-01-13	0	0.029	0.029	0.032	-	-	0	0	-	2.409	2.409	2.658	-	-	0	-	0.00%
2005-01-12	0	0.029	0.028	0.030	0.029	0.032	150,000	4,500	0.0300	2.409	2.326	2.492	2.409	2.658	1,806	2.4917	-9.38%
2005-01-11	0	0.032	0.029	0.032	0.032	0.032	440,000	14,080	0.0320	2.658	2.409	2.658	2.658	2.658	5,298	2.6579	3.23%
2005-01-10	0	0.031	0.029	0.034	0.031	0.032	1,040,000	32,650	0.0314	2.575	2.409	2.824	2.575	2.658	12,521	2.6075	-3.13%
2005-01-07	0	0.032	0.029	0.032	0.032	0.032	700,000	22,400	0.0320	2.658	2.409	2.658	2.658	2.658	8,428	2.6579	3.23%
2005-01-06	0	0.031	0.028	0.031	0.032	0.032	110,000	3,120	0.0284	2.575	2.326	2.575	2.658	2.658	1,324	2.3558	0.00%
2005-01-05	0	0.031	0.028	0.032	-	-	0	0	-	2.575	2.326	2.658	-	-	0	-	0.00%
2005-01-04	0	0.031	0.029	0.031	-	-	0	0	-	2.575	2.409	2.575	-	-	0	-	-3.13%
2005-01-03	0	0.032	0.028	0.032	-	-	0	0	-	2.658	2.326	2.658	-	-	0	-	0.00%
2004-12-31	0	0.032	0.029	-	0.029	0.032	680,000	20,920	0.0308	2.658	2.409	-	2.409	2.658	8,187	2.5553	10.34%
2004-12-30	0	0.029	0.024	0.029	0.028	0.030	1,320,000	38,000	0.0288	2.409	1.993	2.409	2.326	2.492	15,893	2.3911	-6.45%
2004-12-29	0	0.031	0.028	0.032	-	-	0	0	-	2.575	2.326	2.658	-	-	0	-	0.00%
2004-12-28	0	0.031	0.028	0.032	0.031	0.031	400,000	12,400	0.0310	2.575	2.326	2.658	2.575	2.575	4,816	2.5748	0.00%
2004-12-24	0	0.031	0.027	0.032	0.031	0.032	420,000	13,040	0.0310	2.575	2.243	2.658	2.575	2.658	5,057	2.5787	0.00%
2004-12-23	0	0.031	0.026	0.032	-	-	0	0	-	2.575	2.160	2.658	-	-	0	-	0.00%
2004-12-22	0	0.031	0.027	0.031	-	-	0	0	-	2.575	2.243	2.575	-	-	0	-	0.00%
2004-12-21	0	0.031	0.028	0.032	-	-	0	0	-	2.575	2.326	2.658	-	-	0	-	0.00%
2004-12-20	0	0.031	0.026	0.032	-	-	0	0	-	2.575	2.160	2.658	-	-	0	-	0.00%
2004-12-17	0	0.031	0.027	0.031	-	-	0	0	-	2.575	2.243	2.575	-	-	0	-	0.00%
2004-12-16	0	0.031	0.027	0.032	0.031	0.031	400,000	12,400	0.0310	2.575	2.243	2.658	2.575	2.575	4,816	2.5748	10.71%
2004-12-15	0	0.028	0.027	0.031	0.028	0.031	300,000	8,700	0.0290	2.326	2.243	2.575	2.326	2.575	3,612	2.4087	-9.68%
2004-12-14	0	0.031	0.028	0.031	-	-	0	0	-	2.575	2.326	2.575	-	-	0	-	-3.13%
2004-12-13	0	0.032	0.028	0.032	-	-	0	0	-	2.658	2.326	2.658	-	-	0	-	0.00%
2004-12-10	0	0.032	0.028	0.032	-	-	0	0	-	2.658	2.326	2.658	-	-	0	-	0.00%
2004-12-09	0	0.032	0.028	0.033	0.032	0.032	400,000	12,800	0.0320	2.658	2.326	2.741	2.658	2.658	4,816	2.6579	-3.03%
2004-12-08	0	0.033	0.030	0.033	0.033	0.033	200,000	6,600	0.0330	2.741	2.492	2.741	2.741	2.741	2,408	2.7409	-5.71%
2004-12-07	0	0.035	0.030	0.035	0.035	0.035	990,000	34,650	0.0350	2.907	2.492	2.907	2.907	2.907	11,919	2.9070	0.00%
2004-12-06	0	0.035	0.028	0.038	0.035	0.035	400,000	14,000	0.0350	2.907	2.326	3.156	2.907	2.907	4,816	2.9070	0.00%
2004-12-03	0	0.035	0.028	0.035	0.028	0.035	410,000	14,280	0.0348	2.907	2.326	2.907	2.326	2.907	4,936	2.8928	9.37%
2004-12-02	0	0.032	0.028	0.035	0.030	0.032	800,000	24,800	0.0310	2.658	2.326	2.907	2.492	2.658	9,632	2.5748	10.34%
2004-12-01	0	0.029	0.026	0.029	0.029	0.029	400,000	11,600	0.0290	2.409	2.160	2.409	2.409	2.409	4,816	2.4087	-3.33%
2004-11-30	0	0.030	0.026	0.030	-	-	0	0	-	2.492	2.160	2.492	-	-	0	-	0.00%
2004-11-29	0	0.030	0.026	0.032	0.030	0.030	1,000,000	30,000	0.0300	2.492	2.160	2.658	2.492	2.492	12,040	2.4917	0.00%
2004-11-26	0	0.030	0.025	0.032	0.030	0.030	400,000	12,000	0.0300	2.492	2.076	2.658	2.492	2.492	4,816	2.4917	0.00%
2004-11-25	0	0.030	0.028	0.030	0.031	0.031	390,000	12,090	0.0310	2.492	2.326	2.492	2.575	2.575	4,696	2.5748	-3.23%
2004-11-24	0	0.031	0.028	0.032	-	-	0	0	-	2.575	2.326	2.658	-	-	0	-	0.00%
2004-11-23	0	0.031	0.028	0.033	-	-	0	0	-	2.575	2.326	2.741	-	-	0	-	0.00%
2004-11-22	0	0.031	0.029	0.031	0.029	0.031	1,020,000	29,620	0.0290	2.575	2.409	2.575	2.409	2.575	12,281	2.4119	0.00%
2004-11-19	0	0.031	0.030	0.032	-	-	260,000	7,800	0.0300	2.575	2.492	2.658	-	-	3,130	2.4917	0.00%
2004-11-18	0	0.031	0.029	0.031	-	-	0	0	-	2.575	2.409	2.575	-	-	0	-	-3.13%
2004-11-17	0	0.032	0.028	0.032	0.029	0.032	430,000	12,590	0.0293	2.658	2.326	2.658	2.409	2.658	5,177	2.4319	-3.03%
2004-11-16	0	0.033	0.020	0.033	0.028	0.033	610,000	17,730	0.0291	2.741	1.661	2.741	2.326	2.741	7,344	2.4141	-2.94%
2004-11-15	0	0.034	0.028	0.034	-	-	0	0	-	2.824	2.326	2.824	-	-	0	-	-2.86%
2004-11-12	0	0.035	0.028	0.035	0.031	0.035	410,000	12,750	0.0311	2.907	2.326	2.907	2.575	2.907	4,936	2.5829	9.37%
2004-11-11	0	0.032	0.027	0.032	0.031	0.032	410,000	12,720	0.0310	2.658	2.243	2.658	2.575	2.658	4,936	2.5768	3.23%
2004-11-10	0	0.031	0.023	0.031	0.030	0.031	380,000	11,410	0.0300	2.575	1.910	2.575	2.492	2.575	4,575	2.4939	10.71%
2004-11-09	0	0.028	0.027	0.029	0.028	0.032	2,830,000	79,320	0.0280	2.326	2.243	2.409	2.326	2.658	34,073	2.3280	-12.50%
2004-11-08	0	0.032	0.029	0.032	0.032	0.032	400,000	12,800	0.0320	2.658	2.409	2.658	2.658	2.658	4,816	2.6579	6.67%
2004-11-05	0	0.030	0.027	0.030	0.029	0.030	1,310,000	38,000	0.0290	2.492	2.243	2.492	2.409	2.492	15,772	2.4093	0.00%
2004-11-04	0	0.030	0.029	0.032	0.030	0.034	720,000	21,640	0.0301	2.492	2.409	2.658	2.492	2.824	8,669	2.4964	-11.76%
2004-11-03	0	0.034	0.030	0.034	0.034	0.034	10,000	340	0.0340	2.824	2.492	2.824	2.824	2.824	120	2.8240	13.33%
2004-11-02	0	0.030	0.029	0.032	0.030	0.030	1,080,000	32,400	0.0300	2.492	2.409	2.658	2.492	2.492	13,003	2.4917	-11.76%
2004-11-01	0	0.034	0.029	0.034	0.030	0.034	2,680,000	82,660	0.0308	2.824	2.409	2.824	2.492	2.824	32,267	2.5618	-2.86%
2004-10-29	0	0.035	0.029	0.035	0.030	0.040	4,990,000	161,500	0.0324	2.907	2.409	2.907	2.492	3.322	60,079	2.6881	-12.50%
2004-10-28	0	0.040	0.036	0.043	0.040	0.040	990,000	39,600	0.0400	3.322	2.990	3.571	3.322	3.322	11,919	3.3223	0.00%
2004-10-27	0	0.040	0.037	0.043	0.040	0.040	200,000	8,000	0.0400	3.322	3.073	3.571	3.322	3.322	2,408	3.3223	5.26%
2004-10-26	0	0.038	0.032	0.044	-	-	0	0	-	3.156	2.658	3.655	-	-	0	-	0.00%
2004-10-25	0	0.038	-	0.045	-	-	0	0	-	3.156	-	3.738	-	-	0	-	0.00%
2004-10-21	0	0.038	0.038	0.044	-	-	0	0	-	3.156	3.156	3.655	-	-	0	-	0.00%
2004-10-20	0	0.038	0.038	0.050	0.038	0.038	80,000	3,040	0.0380	3.156	3.156	4.153	3.156	3.156	963	3.1562	-11.63%
2004-10-19	0	0.043	0.038	0.048	-	-	0	0	-	3.571	3.156	3.987	-	-	0	-	0.00%
2004-10-18	0	0.043	0.038	0.045	-	-	0	0	-	3.571	3.156	3.738	-	-	0	-	0.00%
2004-10-15	0	0.043	0.038	0.045	-	-	0	0	-	3.571	3.156	3.738	-	-	0	-	0.00%
2004-10-14	0	0.043	0.036	0.050	-	-	0	0	-	3.571	2.990	4.153	-	-	0	-	0.00%
2004-10-13	0	0.043	0.036	0.050	-	-	0	0	-	3.571	2.990	4.153	-	-	0	-	0.00%
2004-10-12	0	0.043	0.038	0.049	-	-	0	0	-	3.571	3.156	4.070	-	-	0	-	0.00%
2004-10-11	0	0.043	0.036	0.048	-	-	0	0	-	3.571	2.990	3.987	-	-	0	-	0.00%
2004-10-08	0	0.043	0.036	0.043	0.043	0.043	50,000	2,150	0.0430	3.571	2.990	3.571	3.571	3.571	602	3.5715	13.16%
2004-10-07	0	0.038	0.036	0.050	0.038	0.038	500,000	19,000	0.0380	3.156	2.990	4.153	3.156	3.156	6,020	3.1562	-11.63%
2004-10-06	0	0.043	0.035	0.050	-	-	0	0	-	3.571	2.907	4.153	-	-	0	-	0.00%
2004-10-05	0	0.043	0.035	0.043	-	-	0	0	-	3.571	2.907	3.571	-	-	0	-	0.00%
2004-10-04	0	0.043	0.036	0.043	-	-	100,000	3,500	0.0350	3.571	2.990	3.571	-	-	1,204	2.9070	0.00%
2004-09-30	0	0.043	0.035	0.043	-	-	0	0	-	3.571	2.907	3.571	-	-	0	-	0.00%
2004-09-28	0	0.043	0.035	0.048	0.043	0.043	700,000	30,100	0.0430	3.571	2.907	3.987	3.571	3.571	8,428	3.5715	7.50%
2004-09-27	0	0.040	0.031	0.047	-	-	0	0	-	3.322	2.575	3.904	-	-	0	-	0.00%
2004-09-24	0	0.040	0.032	0.043	-	-	0	0	-	3.322	2.658	3.571	-	-	0	-	0.00%
2004-09-23	0	0.040	0.031	0.040	0.038	0.040	1,010,000	40,380	0.0400	3.322	2.575	3.322	3.156	3.322	12,160	3.3207	33.33%
2004-09-22	0	0.030	0.030	0.039	-	-	0	0	-	2.492	2.492	3.239	-	-	0	-	0.00%
2004-09-21	0	0.030	0.030	-	0.030	0.030	10,000	300	0.0300	2.492	2.492	-	2.492	2.492	120	2.4917	-23.08%
2004-09-20	0	0.039	0.025	0.040	0.038	0.039	1,030,000	40,140	0.0390	3.239	2.076	3.322	3.156	3.239	12,401	3.2368	11.43%
2004-09-17	0	0.035	0.035	0.040	0.035	0.039	1,320,000	50,200	0.0380	2.907	2.907	3.322	2.907	3.239	15,893	3.1587	-10.26%
2004-09-16	0	0.039	-	0.039	0.040	0.040	1,950,000	78,000	0.0400	3.239	-	3.239	3.322	3.322	23,478	3.3223	-2.50%
2004-09-15	0	0.040	0.040	-	0.040	0.040	450,000	18,000	0.0400	3.322	3.322	-	3.322	3.322	5,418	3.3223	0.00%
2004-09-14	0	0.040	-	-	-	-	0	0	-	3.322	-	-	-	-	0	-	0.00%
2004-09-13	0	0.040	-	-	-	-	0	0	-	3.322	-	-	-	-	0	-	0.00%
2004-09-10	0	0.040	-	-	-	-	0	0	-	3.322	-	-	-	-	0	-	0.00%
2004-09-09	0	0.040	-	-	-	-	0	0	-	3.322	-	-	-	-	0	-	0.00%
2004-09-08	0	0.040	-	-	-	-	0	0	-	3.322	-	-	-	-	0	-	0.00%
2004-09-07	0	0.040	0.030	0.040	-	-	0	0	-	3.322	2.492	3.322	-	-	0	-	-6.98%
2004-09-06	0	0.043	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
2004-09-03	0	0.043	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
2004-09-02	0	0.043	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
2004-09-01	0	0.043	-	0.043	-	-	0	0	-	3.571	-	3.571	-	-	0	-	0.00%
2004-08-31	0	0.043	-	0.043	-	-	0	0	-	3.571	-	3.571	-	-	0	-	0.00%
2004-08-30	0	0.043	-	0.045	-	-	0	0	-	3.571	-	3.738	-	-	0	-	0.00%
2004-08-27	0	0.043	0.012	0.045	-	-	0	0	-	3.571	0.997	3.738	-	-	0	-	0.00%
2004-08-26	0	0.043	-	0.045	-	-	0	0	-	3.571	-	3.738	-	-	0	-	0.00%
2004-08-25	0	0.043	-	0.043	-	-	0	0	-	3.571	-	3.571	-	-	0	-	-4.44%
2004-08-24	0	0.045	-	0.045	-	-	0	0	-	3.738	-	3.738	-	-	0	-	0.00%
2004-08-23	0	0.045	-	-	-	-	0	0	-	3.738	-	-	-	-	0	-	0.00%
2004-08-20	0	0.045	-	0.045	-	-	0	0	-	3.738	-	3.738	-	-	0	-	0.00%
2004-08-19	0	0.045	-	0.050	-	-	0	0	-	3.738	-	4.153	-	-	0	-	0.00%
2004-08-18	0	0.045	-	0.045	-	-	0	0	-	3.738	-	3.738	-	-	0	-	0.00%
2004-08-17	0	0.045	-	0.050	-	-	0	0	-	3.738	-	4.153	-	-	0	-	0.00%
2004-08-16	0	0.045	-	0.045	-	-	0	0	-	3.738	-	3.738	-	-	0	-	-6.25%
2004-08-13	0	0.048	-	0.048	-	-	0	0	-	3.987	-	3.987	-	-	0	-	0.00%
2004-08-12	0	0.048	-	0.048	-	-	0	0	-	3.987	-	3.987	-	-	0	-	-2.04%
2004-08-11	0	0.049	-	0.049	-	-	0	0	-	4.070	-	4.070	-	-	0	-	-2.00%
2004-08-10	0	0.050	-	0.050	-	-	0	0	-	4.153	-	4.153	-	-	0	-	0.00%
2004-08-09	0	0.050	-	0.055	-	-	0	0	-	4.153	-	4.568	-	-	0	-	0.00%
2004-08-06	0	0.050	-	0.055	-	-	0	0	-	4.153	-	4.568	-	-	0	-	0.00%
2004-08-05	0	0.050	0.015	0.058	-	-	0	0	-	4.153	1.246	4.817	-	-	0	-	0.00%
2004-08-04	0	0.050	-	0.055	-	-	0	0	-	4.153	-	4.568	-	-	0	-	0.00%
2004-08-03	0	0.050	-	0.050	-	-	0	0	-	4.153	-	4.153	-	-	0	-	0.00%
2004-08-02	0	0.050	0.015	0.055	-	-	0	0	-	4.153	1.246	4.568	-	-	0	-	0.00%
2004-07-30	0	0.050	-	0.055	-	-	0	0	-	4.153	-	4.568	-	-	0	-	0.00%
2004-07-29	0	0.050	-	0.055	-	-	0	0	-	4.153	-	4.568	-	-	0	-	0.00%
2004-07-28	0	0.050	0.030	0.050	0.050	0.050	60,000	3,000	0.0500	4.153	2.492	4.153	4.153	4.153	722	4.1529	35.14%
2004-07-27	0	0.037	0.030	-	-	-	0	0	-	3.073	2.492	-	-	-	0	-	0.00%
2004-07-26	0	0.037	0.033	-	-	-	0	0	-	3.073	2.741	-	-	-	0	-	0.00%
2004-07-23	0	0.037	0.030	0.045	-	-	0	0	-	3.073	2.492	3.738	-	-	0	-	0.00%
2004-07-22	0	0.037	0.030	0.045	-	-	0	0	-	3.073	2.492	3.738	-	-	0	-	0.00%
2004-07-21	0	0.037	0.037	0.040	-	-	0	0	-	3.073	3.073	3.322	-	-	0	-	0.00%
2004-07-20	0	0.037	0.033	-	-	-	0	0	-	3.073	2.741	-	-	-	0	-	0.00%
2004-07-19	0	0.037	0.028	0.045	0.035	0.037	450,000	16,150	0.0359	3.073	2.326	3.738	2.907	3.073	5,418	2.9809	19.35%
2004-07-16	0	0.031	0.029	0.036	-	-	0	0	-	2.575	2.409	2.990	-	-	0	-	0.00%
2004-07-15	0	0.031	0.031	0.037	0.027	0.027	50,000	1,350	0.0270	2.575	2.575	3.073	2.243	2.243	602	2.2426	-8.82%
2004-07-14	0	0.034	0.034	0.036	0.029	0.034	1,490,000	47,410	0.0318	2.824	2.824	2.990	2.409	2.824	17,939	2.6428	-5.56%
2004-07-13	0	0.036	0.033	0.037	0.033	0.036	1,020,000	34,260	0.0336	2.990	2.741	3.073	2.741	2.990	12,281	2.7898	0.00%
2004-07-12	0	0.036	0.032	0.036	0.032	0.039	720,000	23,980	0.0333	2.990	2.658	2.990	2.658	3.239	8,669	2.7663	-10.00%
2004-07-09	0	0.040	0.030	0.040	0.040	0.040	40,000	1,600	0.0400	3.322	2.492	3.322	3.322	3.322	482	3.3223	21.21%
2004-07-08	0	0.033	0.032	0.037	0.033	0.037	2,120,000	74,140	0.0350	2.741	2.658	3.073	2.741	3.073	25,524	2.9047	-26.67%
2004-07-07	0	0.045	0.035	0.045	0.035	0.048	2,640,000	99,120	0.0375	3.738	2.907	3.738	2.907	3.987	31,785	3.1184	12.50%
2004-07-06	0	0.040	0.037	0.048	0.038	0.040	810,000	31,700	0.0391	3.322	3.073	3.987	3.156	3.322	9,752	3.2505	-13.04%
2004-07-05	0	0.046	0.042	0.060	0.046	0.046	300,000	13,800	0.0460	3.821	3.488	4.983	3.821	3.821	3,612	3.8207	-16.36%
2004-07-02	0	0.055	0.045	0.062	0.045	0.055	560,000	30,700	0.0548	4.568	3.738	5.150	3.738	4.568	6,742	4.5534	17.02%
2004-06-30	0	0.047	0.046	0.054	0.047	0.051	2,540,000	126,800	0.0499	3.904	3.821	4.485	3.904	4.236	30,581	4.1464	-41.25%
2004-06-29	0	0.080	-	0.080	-	-	0	0	-	6.645	-	6.645	-	-	0	-	0.00%
2004-06-28	0	0.080	0.040	0.080	0.075	0.080	900,000	70,650	0.0785	6.645	3.322	6.645	6.229	6.645	10,836	6.5200	17.65%
2004-06-25	0	0.068	0.030	0.080	-	-	0	0	-	5.648	2.492	6.645	-	-	0	-	0.00%
2004-06-24	0	0.068	0.030	-	-	-	0	0	-	5.648	2.492	-	-	-	0	-	0.00%
2004-06-23	0	0.068	0.030	-	-	-	0	0	-	5.648	2.492	-	-	-	0	-	0.00%
2004-06-21	0	0.068	0.030	-	-	-	0	0	-	5.648	2.492	-	-	-	0	-	0.00%
2004-06-18	0	0.068	0.030	-	-	-	0	0	-	5.648	2.492	-	-	-	0	-	0.00%
2004-06-17	0	0.068	0.030	0.068	-	-	0	0	-	5.648	2.492	5.648	-	-	0	-	-2.86%
2004-06-16	0	0.070	0.035	-	-	-	0	0	-	5.814	2.907	-	-	-	0	-	0.00%
2004-06-15	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-14	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-11	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-10	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-09	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-08	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-07	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-04	0	0.070	0.030	0.077	-	-	0	0	-	5.814	2.492	6.395	-	-	0	-	0.00%
2004-06-03	0	0.070	0.030	-	-	-	0	0	-	5.814	2.492	-	-	-	0	-	0.00%
2004-06-02	0	0.070	0.030	0.078	-	-	0	0	-	5.814	2.492	6.479	-	-	0	-	0.00%
2004-06-01	0	0.070	0.030	0.070	-	-	0	0	-	5.814	2.492	5.814	-	-	0	-	-5.41%
2004-05-31	0	0.074	0.030	0.074	-	-	0	0	-	6.146	2.492	6.146	-	-	0	-	-1.33%
2004-05-28	0	0.075	0.030	0.075	-	-	0	0	-	6.229	2.492	6.229	-	-	0	-	0.00%
2004-05-27	0	0.075	0.030	0.075	-	-	0	0	-	6.229	2.492	6.229	-	-	0	-	-1.32%
2004-05-25	0	0.076	0.030	0.076	-	-	0	0	-	6.312	2.492	6.312	-	-	0	-	0.00%
2004-05-24	0	0.076	0.030	0.080	-	-	0	0	-	6.312	2.492	6.645	-	-	0	-	0.00%
2004-05-21	0	0.076	-	0.080	-	-	0	0	-	6.312	-	6.645	-	-	0	-	0.00%
2004-05-20	0	0.076	-	0.076	-	-	0	0	-	6.312	-	6.312	-	-	0	-	-3.80%
2004-05-19	0	0.079	-	0.080	-	-	0	0	-	6.562	-	6.645	-	-	0	-	0.00%
2004-05-18	0	0.079	-	0.079	-	-	0	0	-	6.562	-	6.562	-	-	0	-	-1.25%
2004-05-17	0	0.080	-	0.090	-	-	0	0	-	6.645	-	7.475	-	-	0	-	0.00%
2004-05-14	0	0.080	-	0.090	-	-	0	0	-	6.645	-	7.475	-	-	0	-	0.00%
2004-05-13	0	0.080	-	0.090	-	-	0	0	-	6.645	-	7.475	-	-	0	-	0.00%
2004-05-12	0	0.080	-	0.090	-	-	0	0	-	6.645	-	7.475	-	-	0	-	0.00%
2004-05-11	0	0.080	-	0.080	-	-	0	0	-	6.645	-	6.645	-	-	0	-	0.00%
2004-05-10	0	0.080	-	0.090	-	-	0	0	-	6.645	-	7.475	-	-	0	-	0.00%
2004-05-07	0	0.080	-	0.090	-	-	0	0	-	6.645	-	7.475	-	-	0	-	0.00%
2004-05-06	0	0.080	-	0.084	-	-	0	0	-	6.645	-	6.977	-	-	0	-	0.00%
2004-05-05	0	0.080	-	0.080	-	-	0	0	-	6.645	-	6.645	-	-	0	-	0.00%
2004-05-04	0	0.080	-	0.084	-	-	0	0	-	6.645	-	6.977	-	-	0	-	0.00%
2004-05-03	0	0.080	-	0.084	-	-	0	0	-	6.645	-	6.977	-	-	0	-	0.00%
2004-04-30	0	0.080	-	0.084	-	-	0	0	-	6.645	-	6.977	-	-	0	-	0.00%
2004-04-29	0	0.080	-	0.084	-	-	0	0	-	6.645	-	6.977	-	-	0	-	0.00%
2004-04-28	0	0.080	-	0.084	-	-	0	0	-	6.645	-	6.977	-	-	0	-	0.00%
2004-04-27	0	0.080	-	0.080	0.080	0.080	10,000	800	0.0800	6.645	-	6.645	6.645	6.645	120	6.6446	0.00%
2004-04-26	0	0.080	-	0.080	0.080	0.080	10,000	800	0.0800	6.645	-	6.645	6.645	6.645	120	6.6446	0.00%
2004-04-23	0	0.080	-	0.080	-	-	0	0	-	6.645	-	6.645	-	-	0	-	0.00%
2004-04-22	0	0.080	-	0.080	-	-	0	0	-	6.645	-	6.645	-	-	0	-	-1.23%
2004-04-21	0	0.081	-	0.085	-	-	0	0	-	6.728	-	7.060	-	-	0	-	0.00%
2004-04-20	0	0.081	-	0.088	-	-	0	0	-	6.728	-	7.309	-	-	0	-	0.00%
2004-04-19	0	0.081	-	0.090	-	-	0	0	-	6.728	-	7.475	-	-	0	-	0.00%
2004-04-16	0	0.081	-	0.081	-	-	0	0	-	6.728	-	6.728	-	-	0	-	-1.22%
2004-04-15	0	0.082	0.060	0.082	0.084	0.084	500,000	42,000	0.0840	6.811	4.983	6.811	6.977	6.977	6,020	6.9769	-2.38%
2004-04-14	0	0.084	0.030	0.084	-	-	0	0	-	6.977	2.492	6.977	-	-	0	-	-1.18%
2004-04-13	0	0.085	0.030	0.085	0.085	0.085	20,000	1,700	0.0850	7.060	2.492	7.060	7.060	7.060	241	7.0599	0.00%
2004-04-08	0	0.085	-	0.085	0.090	0.090	100,000	9,000	0.0900	7.060	-	7.060	7.475	7.475	1,204	7.4752	18.06%
2004-04-07	0	0.072	-	0.090	-	-	0	0	-	5.980	-	7.475	-	-	0	-	0.00%
2004-04-06	0	0.072	-	0.090	-	-	0	0	-	5.980	-	7.475	-	-	0	-	0.00%
2004-04-02	0	0.072	-	0.096	-	-	0	0	-	5.980	-	7.974	-	-	0	-	0.00%
2004-04-01	0	0.072	-	0.096	-	-	0	0	-	5.980	-	7.974	-	-	0	-	0.00%
2004-03-31	0	0.072	-	0.097	-	-	0	0	-	5.980	-	8.057	-	-	0	-	0.00%
2004-03-30	0	0.072	-	0.100	-	-	0	0	-	5.980	-	8.306	-	-	0	-	0.00%
2004-03-29	0	0.072	0.061	0.100	-	-	0	0	-	5.980	5.067	8.306	-	-	0	-	0.00%
2004-03-26	0	0.072	-	0.100	-	-	0	0	-	5.980	-	8.306	-	-	0	-	0.00%
2004-03-25	0	0.072	-	0.100	-	-	0	0	-	5.980	-	8.306	-	-	0	-	0.00%
2004-03-24	0	0.072	-	0.100	-	-	0	0	-	5.980	-	8.306	-	-	0	-	0.00%
2004-03-23	0	0.072	0.069	0.100	0.070	0.072	340,000	24,180	0.0711	5.980	5.731	8.306	5.814	5.980	4,094	5.9069	4.35%
2004-03-22	0	0.069	0.069	0.099	0.069	0.070	150,000	10,450	0.0697	5.731	5.731	8.223	5.731	5.814	1,806	5.7864	-18.82%
2004-03-19	0	0.085	0.050	0.085	-	-	0	0	-	7.060	4.153	7.060	-	-	0	-	-3.41%
2004-03-18	0	0.088	0.050	0.088	-	-	0	0	-	7.309	4.153	7.309	-	-	0	-	-5.38%
2004-03-17	0	0.093	0.050	0.095	-	-	0	0	-	7.724	4.153	7.890	-	-	0	-	0.00%
2004-03-16	0	0.093	0.050	0.100	-	-	0	0	-	7.724	4.153	8.306	-	-	0	-	0.00%
2004-03-15	0	0.093	0.050	0.100	-	-	0	0	-	7.724	4.153	8.306	-	-	0	-	0.00%
2004-03-12	0	0.093	0.040	0.093	-	-	0	0	-	7.724	3.322	7.724	-	-	0	-	-1.06%
2004-03-11	0	0.094	0.050	0.100	-	-	0	0	-	7.807	4.153	8.306	-	-	0	-	0.00%
2004-03-10	0	0.094	0.050	0.094	-	-	0	0	-	7.807	4.153	7.807	-	-	0	-	0.00%
2004-03-09	0	0.094	0.050	0.100	-	-	0	0	-	7.807	4.153	8.306	-	-	0	-	0.00%
2004-03-08	0	0.094	0.050	0.100	-	-	0	0	-	7.807	4.153	8.306	-	-	0	-	0.00%
2004-03-05	0	0.094	0.060	0.094	-	-	0	0	-	7.807	4.983	7.807	-	-	0	-	0.00%
2004-03-04	0	0.094	0.060	0.095	-	-	0	0	-	7.807	4.983	7.890	-	-	0	-	0.00%
2004-03-03	0	0.094	-	0.098	-	-	0	0	-	7.807	-	8.140	-	-	0	-	0.00%
2004-03-02	0	0.094	-	0.094	-	-	0	0	-	7.807	-	7.807	-	-	0	-	-6.00%
2004-03-01	0	0.100	0.086	0.100	0.100	0.100	660,000	66,000	0.1000	8.306	7.143	8.306	8.306	8.306	7,946	8.3058	9.89%
2004-02-27	0	0.091	0.070	-	-	-	0	0	-	7.558	5.814	-	-	-	0	-	0.00%
2004-02-26	0	0.091	0.088	0.100	0.091	0.091	100,000	9,100	0.0910	7.558	7.309	8.306	7.558	7.558	1,204	7.5583	-4.21%
2004-02-25	0	0.095	-	0.095	-	-	0	0	-	7.890	-	7.890	-	-	0	-	0.00%
2004-02-24	0	0.095	-	0.095	-	-	0	0	-	7.890	-	7.890	-	-	0	-	-4.04%
2004-02-23	0	0.099	0.088	0.099	0.095	0.099	1,450,000	142,350	0.0982	8.223	7.309	8.223	7.890	8.223	17,458	8.1540	8.79%
2004-02-20	0	0.091	0.090	0.100	0.091	0.091	200,000	18,200	0.0910	7.558	7.475	8.306	7.558	7.558	2,408	7.5583	0.00%
2004-02-19	0	0.091	0.091	0.119	-	-	0	0	-	7.558	7.558	9.884	-	-	0	-	0.00%
2004-02-18	0	0.091	0.091	0.118	0.091	0.091	30,000	2,730	0.0910	7.558	7.558	9.801	7.558	7.558	361	7.5583	-6.19%
2004-02-17	0	0.097	0.050	0.100	-	-	0	0	-	8.057	4.153	8.306	-	-	0	-	0.00%
2004-02-16	0	0.097	0.050	0.100	-	-	0	0	-	8.057	4.153	8.306	-	-	0	-	0.00%
2004-02-13	0	0.097	-	0.104	-	-	0	0	-	8.057	-	8.638	-	-	0	-	0.00%
2004-02-12	0	0.097	0.095	0.106	-	-	0	0	-	8.057	7.890	8.804	-	-	0	-	0.00%
2004-02-11	0	0.097	0.097	0.109	0.097	0.097	50,000	4,850	0.0970	8.057	8.057	9.053	8.057	8.057	602	8.0566	-3.00%
2004-02-10	0	0.100	-	0.110	-	-	0	0	-	8.306	-	9.136	-	-	0	-	0.00%
2004-02-09	0	0.100	0.094	0.102	0.100	0.102	1,700,000	172,400	0.1014	8.306	7.807	8.472	8.306	8.472	20,468	8.4230	6.38%
2004-02-06	0	0.094	-	0.119	-	-	0	0	-	7.807	-	9.884	-	-	0	-	0.00%
2004-02-05	0	0.094	0.085	0.115	-	-	0	0	-	7.807	7.060	9.552	-	-	0	-	0.00%
2004-02-04	0	0.094	0.050	-	-	-	0	0	-	7.807	4.153	-	-	-	0	-	0.00%
2004-02-03	0	0.094	0.050	-	-	-	0	0	-	7.807	4.153	-	-	-	0	-	0.00%
2004-02-02	0	0.094	0.050	0.119	-	-	0	0	-	7.807	4.153	9.884	-	-	0	-	0.00%
2004-01-30	0	0.094	0.050	0.119	-	-	0	0	-	7.807	4.153	9.884	-	-	0	-	0.00%
2004-01-29	0	0.094	0.050	0.094	-	-	0	0	-	7.807	4.153	7.807	-	-	0	-	-1.05%
2004-01-28	0	0.095	-	0.095	-	-	0	0	-	7.890	-	7.890	-	-	0	-	0.00%
2004-01-27	0	0.095	0.080	-	-	-	0	0	-	7.890	6.645	-	-	-	0	-	0.00%
2004-01-26	0	0.095	0.050	0.103	-	-	0	0	-	7.890	4.153	8.555	-	-	0	-	0.00%
2004-01-21	0	0.095	0.050	0.103	-	-	0	0	-	7.890	4.153	8.555	-	-	0	-	0.00%
2004-01-20	0	0.095	-	0.105	-	-	0	0	-	7.890	-	8.721	-	-	0	-	0.00%
2004-01-19	0	0.095	-	0.119	-	-	0	0	-	7.890	-	9.884	-	-	0	-	0.00%
2004-01-16	0	0.095	0.090	0.118	-	-	0	0	-	7.890	7.475	9.801	-	-	0	-	0.00%
2004-01-15	0	0.095	-	0.118	0.095	0.095	100,000	9,500	0.0950	7.890	-	9.801	7.890	7.890	1,204	7.8905	-3.06%
2004-01-14	0	0.098	0.090	0.119	-	-	0	0	-	8.140	7.475	9.884	-	-	0	-	0.00%
2004-01-13	0	0.098	0.060	0.119	-	-	0	0	-	8.140	4.983	9.884	-	-	0	-	0.00%
2004-01-12	0	0.098	0.050	0.100	-	-	0	0	-	8.140	4.153	8.306	-	-	0	-	0.00%
2004-01-09	0	0.098	0.055	0.099	-	-	0	0	-	8.140	4.568	8.223	-	-	0	-	0.00%
2004-01-08	0	0.098	0.055	0.100	0.098	0.098	70,000	6,860	0.0980	8.140	4.568	8.306	8.140	8.140	843	8.1397	0.00%
2004-01-07	0	0.098	0.060	0.100	-	-	0	0	-	8.140	4.983	8.306	-	-	0	-	0.00%
2004-01-06	0	0.098	0.060	0.099	-	-	0	0	-	8.140	4.983	8.223	-	-	0	-	0.00%
2004-01-05	0	0.098	0.055	0.098	-	-	0	0	-	8.140	4.568	8.140	-	-	0	-	-1.01%
2004-01-02	0	0.099	0.050	0.110	-	-	0	0	-	8.223	4.153	9.136	-	-	0	-	0.00%
2003-12-31	0	0.099	0.050	0.107	-	-	0	0	-	8.223	4.153	8.887	-	-	0	-	0.00%
2003-12-30	0	0.099	0.050	0.099	-	-	0	0	-	8.223	4.153	8.223	-	-	0	-	-1.00%
2003-12-29	0	0.100	0.050	0.100	-	-	0	0	-	8.306	4.153	8.306	-	-	0	-	0.00%
2003-12-24	0	0.100	0.050	0.100	0.100	0.100	200,000	20,000	0.1000	8.306	4.153	8.306	8.306	8.306	2,408	8.3058	1.01%
2003-12-23	0	0.099	0.060	0.100	-	-	0	0	-	8.223	4.983	8.306	-	-	0	-	0.00%
2003-12-22	0	0.099	0.050	0.100	-	-	0	0	-	8.223	4.153	8.306	-	-	0	-	0.00%
2003-12-19	0	0.099	0.055	0.100	-	-	0	0	-	8.223	4.568	8.306	-	-	0	-	0.00%
2003-12-18	0	0.099	0.050	0.100	-	-	0	0	-	8.223	4.153	8.306	-	-	0	-	0.00%
2003-12-17	0	0.099	0.050	0.099	-	-	0	0	-	8.223	4.153	8.223	-	-	0	-	-1.00%
2003-12-16	0	0.100	0.055	0.100	-	-	0	0	-	8.306	4.568	8.306	-	-	0	-	0.00%
2003-12-15	0	0.100	0.050	0.100	-	-	0	0	-	8.306	4.153	8.306	-	-	0	-	0.00%
2003-12-12	0	0.100	0.050	0.100	0.100	0.100	50,000	5,000	0.1000	8.306	4.153	8.306	8.306	8.306	602	8.3058	0.00%
2003-12-11	0	0.100	0.060	0.100	-	-	0	0	-	8.306	4.983	8.306	-	-	0	-	-9.09%
2003-12-10	0	0.110	0.050	0.110	-	-	0	0	-	9.136	4.153	9.136	-	-	0	-	-7.56%
2003-12-09	0	0.119	-	0.119	0.119	0.120	1,200,000	143,000	0.1192	9.884	-	9.884	9.884	9.967	14,448	9.8977	19.00%
2003-12-08	0	0.100	0.050	0.100	0.100	0.120	1,500,000	172,000	0.1147	8.306	4.153	8.306	8.306	9.967	18,060	9.5240	3.09%
2003-12-05	0	0.097	-	0.100	-	-	0	0	-	8.057	-	8.306	-	-	0	-	0.00%
2003-12-04	0	0.097	-	0.098	-	-	0	0	-	8.057	-	8.140	-	-	0	-	0.00%
2003-12-03	0	0.097	-	0.097	-	-	0	0	-	8.057	-	8.057	-	-	0	-	0.00%
2003-12-02	0	0.097	-	0.097	0.095	0.097	1,420,000	136,940	0.0964	8.057	-	8.057	7.890	8.057	17,097	8.0098	2.11%
2003-12-01	0	0.095	0.075	0.098	0.095	0.095	100,000	9,500	0.0950	7.890	6.229	8.140	7.890	7.890	1,204	7.8905	-1.04%
2003-11-28	0	0.096	-	0.100	-	-	0	0	-	7.974	-	8.306	-	-	0	-	0.00%
2003-11-27	0	0.096	0.096	0.100	0.096	0.100	130,000	12,880	0.0991	7.974	7.974	8.306	7.974	8.306	1,565	8.2291	-4.00%
2003-11-26	0	0.100	-	0.100	0.100	0.120	970,000	107,700	0.1110	8.306	-	8.306	8.306	9.967	11,679	9.2220	0.00%
2003-11-25	0	0.100	-	0.100	0.120	0.120	700,000	84,000	0.1200	8.306	-	8.306	9.967	9.967	8,428	9.9669	4.17%
2003-11-24	0	0.096	-	0.098	0.096	0.096	400,000	38,400	0.0960	7.974	-	8.140	7.974	7.974	4,816	7.9736	1.05%
2003-11-21	0	0.095	0.091	0.100	0.095	0.120	680,000	77,500	0.1140	7.890	7.558	8.306	7.890	9.967	8,187	9.4662	-4.04%
2003-11-20	0	0.099	-	0.100	-	-	0	0	-	8.223	-	8.306	-	-	0	-	0.00%
2003-11-19	0	0.099	0.050	0.099	0.099	0.120	1,520,000	176,100	0.1159	8.223	4.153	8.223	8.223	9.967	18,300	9.6227	0.00%
2003-11-18	0	0.099	0.050	0.099	0.100	0.100	200,000	20,000	0.1000	8.223	4.153	8.223	8.306	8.306	2,408	8.3058	0.00%
2003-11-17	0	0.099	0.050	0.099	0.099	0.099	200,000	19,800	0.0990	8.223	4.153	8.223	8.223	8.223	2,408	8.2227	-1.00%
2003-11-14	0	0.100	0.050	0.105	-	-	0	0	-	8.306	4.153	8.721	-	-	0	-	0.00%
2003-11-13	0	0.100	0.050	0.105	-	-	0	0	-	8.306	4.153	8.721	-	-	0	-	0.00%
2003-11-12	0	0.100	0.065	-	-	-	0	0	-	8.306	5.399	-	-	-	0	-	0.00%
2003-11-11	0	0.100	0.050	-	-	-	0	0	-	8.306	4.153	-	-	-	0	-	0.00%
2003-11-10	0	0.100	0.050	-	0.100	0.100	300,000	30,000	0.1000	8.306	4.153	-	8.306	8.306	3,612	8.3058	-1.96%
2003-11-07	0	0.102	-	0.110	0.102	0.102	200,000	20,400	0.1020	8.472	-	9.136	8.472	8.472	2,408	8.4719	-6.42%
2003-11-06	0	0.109	-	0.109	0.105	0.120	1,930,000	226,000	0.1171	9.053	-	9.053	8.721	9.967	23,237	9.7259	9.00%
2003-11-05	0	0.100	-	-	-	-	0	0	-	8.306	-	-	-	-	0	-	0.00%
2003-11-04	0	0.100	-	-	-	-	0	0	-	8.306	-	-	-	-	0	-	0.00%
2003-11-03	0	0.100	-	-	-	-	1,000,000	100,000	0.1000	8.306	-	-	-	-	12,040	8.3058	0.00%
2003-10-31	0	0.100	-	0.102	-	-	0	0	-	8.306	-	8.472	-	-	0	-	0.00%
2003-10-30	0	0.100	-	0.103	-	-	3,000,000	300,000	0.1000	8.306	-	8.555	-	-	36,119	8.3058	0.00%
2003-10-29	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	0.00%
2003-10-28	0	0.100	-	0.100	0.100	0.100	180,000	18,000	0.1000	8.306	-	8.306	8.306	8.306	2,167	8.3058	0.00%
2003-10-27	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-10-24	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-10-23	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-10-22	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-10-21	0	0.100	-	0.100	0.100	0.100	10,000	1,000	0.1000	8.306	-	8.306	8.306	8.306	120	8.3058	0.00%
2003-10-20	0	0.100	0.098	0.100	-	-	0	0	-	8.306	8.140	8.306	-	-	0	-	0.00%
2003-10-17	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	0.00%
2003-10-16	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-10-15	0	0.100	-	0.100	0.100	0.100	50,000	5,000	0.1000	8.306	-	8.306	8.306	8.306	602	8.3058	0.00%
2003-10-14	0	0.100	-	0.100	0.100	0.100	300,000	30,000	0.1000	8.306	-	8.306	8.306	8.306	3,612	8.3058	0.00%
2003-10-13	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	8.306	-	8.306	8.306	8.306	2,408	8.3058	0.00%
2003-10-10	0	0.100	0.081	0.105	-	-	0	0	-	8.306	6.728	8.721	-	-	0	-	0.00%
2003-10-09	0	0.100	0.081	0.103	-	-	0	0	-	8.306	6.728	8.555	-	-	0	-	0.00%
2003-10-08	0	0.100	-	-	-	-	0	0	-	8.306	-	-	-	-	0	-	0.00%
2003-10-07	0	0.100	-	0.103	0.098	0.100	510,000	50,100	0.0982	8.306	-	8.555	8.140	8.306	6,140	8.1592	0.00%
2003-10-06	0	0.100	-	0.107	-	-	0	0	-	8.306	-	8.887	-	-	0	-	0.00%
2003-10-03	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-10-02	0	0.100	-	0.104	0.100	0.100	200,000	20,000	0.1000	8.306	-	8.638	8.306	8.306	2,408	8.3058	0.00%
2003-09-30	0	0.100	-	0.104	-	-	0	0	-	8.306	-	8.638	-	-	0	-	0.00%
2003-09-29	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	8.306	-	8.306	8.306	8.306	2,408	8.3058	-8.26%
2003-09-26	0	0.109	-	0.109	-	-	0	0	-	9.053	-	9.053	-	-	0	-	0.00%
2003-09-25	0	0.109	-	0.110	-	-	0	0	-	9.053	-	9.136	-	-	0	-	0.00%
2003-09-24	0	0.109	-	0.109	-	-	0	0	-	9.053	-	9.053	-	-	0	-	0.00%
2003-09-23	0	0.109	-	0.109	-	-	0	0	-	9.053	-	9.053	-	-	0	-	0.00%
2003-09-22	0	0.109	-	0.111	-	-	0	0	-	9.053	-	9.219	-	-	0	-	0.00%
2003-09-19	0	0.109	0.109	0.110	-	-	0	0	-	9.053	9.053	9.136	-	-	0	-	6.86%
2003-09-18	0	0.102	-	0.110	-	-	0	0	-	8.472	-	9.136	-	-	0	-	0.00%
2003-09-17	0	0.102	-	0.108	-	-	0	0	-	8.472	-	8.970	-	-	0	-	0.00%
2003-09-16	0	0.102	-	0.108	-	-	0	0	-	8.472	-	8.970	-	-	0	-	0.00%
2003-09-15	0	0.102	-	0.110	-	-	0	0	-	8.472	-	9.136	-	-	0	-	0.00%
2003-09-11	0	0.102	0.102	0.108	0.100	0.100	100,000	10,000	0.1000	8.472	8.472	8.970	8.306	8.306	1,204	8.3058	2.00%
2003-09-10	0	0.100	-	0.108	-	-	0	0	-	8.306	-	8.970	-	-	0	-	0.00%
2003-09-09	0	0.100	-	0.112	0.100	0.100	120,000	12,000	0.1000	8.306	-	9.302	8.306	8.306	1,445	8.3058	-7.41%
2003-09-08	0	0.108	0.108	0.109	0.108	0.109	320,000	34,660	0.1083	8.970	8.970	9.053	8.970	9.053	3,853	8.9962	0.00%
2003-09-05	0	0.108	0.108	-	0.100	0.100	190,000	19,000	0.1000	8.970	8.970	-	8.306	8.306	2,288	8.3058	8.00%
2003-09-04	0	0.100	-	0.108	0.100	0.100	300,000	30,000	0.1000	8.306	-	8.970	8.306	8.306	3,612	8.3058	-7.41%
2003-09-03	0	0.108	-	0.110	-	-	0	0	-	8.970	-	9.136	-	-	0	-	0.00%
2003-09-02	0	0.108	-	0.110	-	-	0	0	-	8.970	-	9.136	-	-	0	-	0.00%
2003-09-01	0	0.108	-	0.110	0.108	0.108	400,000	43,200	0.1080	8.970	-	9.136	8.970	8.970	4,816	8.9702	0.00%
2003-08-29	0	0.108	-	0.106	0.100	0.108	400,000	40,230	0.1006	8.970	-	8.804	8.306	8.970	4,816	8.3535	1.89%
2003-08-28	0	0.106	0.115	0.120	-	-	0	0	-	8.804	9.552	9.967	-	-	0	-	8.16%
2003-08-27	0	0.098	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2003-08-26	0	0.098	0.106	-	-	-	0	0	-	8.140	8.804	-	-	-	0	-	0.00%
2003-08-25	0	0.098	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2003-08-22	0	0.098	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2003-08-21	0	0.098	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2003-08-20	0	0.098	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2003-08-19	0	0.098	-	0.100	-	-	0	0	-	8.140	-	8.306	-	-	0	-	0.00%
2003-08-18	0	0.098	-	0.098	-	-	0	0	-	8.140	-	8.140	-	-	0	-	0.00%
2003-08-15	0	0.098	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.00%
2003-08-14	0	0.098	-	0.098	-	-	0	0	-	8.140	-	8.140	-	-	0	-	0.00%
2003-08-13	0	0.098	-	0.100	-	-	0	0	-	8.140	-	8.306	-	-	0	-	0.00%
2003-08-12	0	0.098	-	0.100	-	-	0	0	-	8.140	-	8.306	-	-	0	-	0.00%
2003-08-11	0	0.098	-	0.101	-	-	0	0	-	8.140	-	8.389	-	-	0	-	0.00%
2003-08-08	0	0.098	-	0.098	-	-	0	0	-	8.140	-	8.140	-	-	0	-	-2.00%
2003-08-07	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	0.00%
2003-08-06	0	0.100	-	0.103	0.100	0.100	360,000	36,000	0.1000	8.306	-	8.555	8.306	8.306	4,334	8.3058	0.00%
2003-08-05	0	0.100	-	0.104	-	-	0	0	-	8.306	-	8.638	-	-	0	-	0.00%
2003-08-04	0	0.100	-	0.102	-	-	0	0	-	8.306	-	8.472	-	-	0	-	0.00%
2003-08-01	0	0.100	-	0.103	-	-	0	0	-	8.306	-	8.555	-	-	0	-	0.00%
2003-07-31	0	0.100	-	-	-	-	0	0	-	8.306	-	-	-	-	0	-	0.00%
2003-07-30	0	0.100	-	0.103	-	-	60,000	6,180	0.1030	8.306	-	8.555	-	-	722	8.5550	0.00%
2003-07-29	0	0.100	-	0.108	-	-	0	0	-	8.306	-	8.970	-	-	0	-	0.00%
2003-07-28	0	0.100	0.100	-	-	-	0	0	-	8.306	8.306	-	-	-	0	-	0.00%
2003-07-25	0	0.100	-	0.110	0.100	0.100	400,000	40,000	0.1000	8.306	-	9.136	8.306	8.306	4,816	8.3058	-20.00%
2003-07-24	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	-5.30%
2003-07-23	0	0.132	0.139	-	-	-	0	0	-	10.96	11.55	-	-	-	0	-	5.60%
2003-07-22	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	0.00%
2003-07-21	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	0.00%
2003-07-18	0	0.125	-	0.133	-	-	0	0	-	10.38	-	11.05	-	-	0	-	0.00%
2003-07-17	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	0.00%
2003-07-16	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	0.00%
2003-07-15	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	0.00%
2003-07-14	0	0.125	-	0.125	-	-	0	0	-	10.38	-	10.38	-	-	0	-	-4.58%
2003-07-11	0	0.131	0.138	-	-	-	0	0	-	10.88	11.46	-	-	-	0	-	6.50%
2003-07-10	0	0.123	-	0.125	-	-	0	0	-	10.22	-	10.38	-	-	0	-	0.00%
2003-07-09	0	0.123	-	0.123	-	-	0	0	-	10.22	-	10.22	-	-	0	-	0.00%
2003-07-08	0	0.123	-	0.123	-	-	0	0	-	10.22	-	10.22	-	-	0	-	0.00%
2003-07-07	0	0.123	-	0.125	-	-	0	0	-	10.22	-	10.38	-	-	0	-	0.00%
2003-07-04	0	0.123	0.123	0.125	0.100	0.100	90,000	9,000	0.1000	10.22	10.22	10.38	8.306	8.306	1,084	8.3058	17.14%
2003-07-03	0	0.105	0.100	0.105	-	-	0	0	-	8.721	8.306	8.721	-	-	0	-	-12.50%
2003-07-02	0	0.120	-	0.125	-	-	0	0	-	9.967	-	10.38	-	-	0	-	0.00%
2003-06-30	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	0.00%
2003-06-27	0	0.120	0.126	-	-	-	0	0	-	9.967	10.47	-	-	-	0	-	14.29%
2003-06-26	0	0.105	0.105	0.122	0.100	0.100	50,000	5,000	0.1000	8.721	8.721	10.13	8.306	8.306	602	8.3058	-12.50%
2003-06-25	0	0.120	-	0.120	-	-	0	0	-	9.967	-	9.967	-	-	0	-	0.00%
2003-06-24	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	-1.64%
2003-06-23	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	-7.58%
2003-06-20	0	0.132	0.132	-	0.108	0.108	20,000	2,160	0.1080	10.96	10.96	-	8.970	8.970	241	8.9702	14.78%
2003-06-19	0	0.115	0.122	-	0.100	0.100	100,000	10,000	0.1000	9.552	10.13	-	8.306	8.306	1,204	8.3058	15.00%
2003-06-18	0	0.100	0.100	-	0.100	0.100	200,000	20,000	0.1000	8.306	8.306	-	8.306	8.306	2,408	8.3058	-20.00%
2003-06-17	0	0.125	0.125	0.130	-	-	0	0	-	10.38	10.38	10.80	-	-	0	-	25.00%
2003-06-16	0	0.100	0.100	-	-	-	0	0	-	8.306	8.306	-	-	-	0	-	0.00%
2003-06-13	0	0.100	0.100	-	-	-	0	0	-	8.306	8.306	-	-	-	0	-	0.00%
2003-06-12	0	0.100	-	0.119	0.100	0.120	160,000	17,200	0.1075	8.306	-	9.884	8.306	9.967	1,926	8.9287	-16.67%
2003-06-11	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	0.00%
2003-06-10	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	0.00%
2003-06-09	0	0.120	0.100	-	-	-	0	0	-	9.967	8.306	-	-	-	0	-	0.00%
2003-06-06	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	0.00%
2003-06-05	0	0.120	0.100	0.120	-	-	190,000	22,610	0.1190	9.967	8.306	9.967	-	-	2,288	9.8839	-0.83%
2003-06-03	0	0.121	0.100	0.122	-	-	0	0	-	10.05	8.306	10.13	-	-	0	-	0.00%
2003-06-02	0	0.121	0.100	0.121	-	-	0	0	-	10.05	8.306	10.05	-	-	0	-	-0.82%
2003-05-30	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	0.00%
2003-05-29	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	-4.69%
2003-05-28	0	0.128	0.128	-	0.102	0.104	1,200,000	124,400	0.1037	10.63	10.63	-	8.472	8.638	14,448	8.6103	25.49%
2003-05-27	0	0.102	0.100	-	0.102	0.102	1,000,000	102,000	0.1020	8.472	8.306	-	8.472	8.472	12,040	8.4719	-1.92%
2003-05-26	0	0.104	-	0.104	-	-	0	0	-	8.638	-	8.638	-	-	0	-	-1.89%
2003-05-23	0	0.106	0.100	0.106	0.101	0.106	2,000,000	207,000	0.1035	8.804	8.306	8.804	8.389	8.804	24,080	8.5965	6.00%
2003-05-22	0	0.100	0.100	-	-	-	0	0	-	8.306	8.306	-	-	-	0	-	0.00%
2003-05-21	0	0.100	0.092	-	0.100	0.100	270,000	27,000	0.1000	8.306	7.641	-	8.306	8.306	3,251	8.3058	7.53%
2003-05-20	0	0.093	0.092	0.093	-	-	0	0	-	7.724	7.641	7.724	-	-	0	-	-7.00%
2003-05-19	0	0.100	0.100	-	0.100	0.125	40,000	4,250	0.1063	8.306	8.306	-	8.306	10.38	482	8.8249	0.00%
2003-05-16	0	0.100	-	0.100	-	-	0	0	-	8.306	-	8.306	-	-	0	-	-15.97%
2003-05-15	0	0.119	-	0.120	-	-	0	0	-	9.884	-	9.967	-	-	0	-	0.00%
2003-05-14	0	0.119	-	0.125	-	-	0	0	-	9.884	-	10.38	-	-	0	-	0.00%
2003-05-13	0	0.119	-	0.125	-	-	0	0	-	9.884	-	10.38	-	-	0	-	0.00%
2003-05-12	0	0.119	-	0.125	-	-	0	0	-	9.884	-	10.38	-	-	0	-	0.00%
2003-05-09	0	0.119	-	0.125	-	-	0	0	-	9.884	-	10.38	-	-	0	-	0.00%
2003-05-07	0	0.119	-	0.120	-	-	0	0	-	9.884	-	9.967	-	-	0	-	0.00%
2003-05-06	0	0.119	-	0.120	-	-	0	0	-	9.884	-	9.967	-	-	0	-	0.00%
2003-05-05	0	0.119	-	0.120	0.119	0.119	1,000,000	119,000	0.1190	9.884	-	9.967	9.884	9.884	12,040	9.8839	0.00%
2003-05-02	0	0.119	-	0.120	-	-	0	0	-	9.884	-	9.967	-	-	0	-	0.00%
2003-04-30	0	0.119	-	0.120	-	-	0	0	-	9.884	-	9.967	-	-	0	-	0.00%
2003-04-29	0	0.119	-	0.119	0.120	0.120	100,000	12,000	0.1200	9.884	-	9.884	9.967	9.967	1,204	9.9669	19.00%
2003-04-28	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-25	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-24	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-23	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-22	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-17	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-16	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-15	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-14	0	0.100	-	0.125	-	-	0	0	-	8.306	-	10.38	-	-	0	-	0.00%
2003-04-11	0	0.100	-	0.125	0.100	0.100	1,020,000	102,000	0.1000	8.306	-	10.38	8.306	8.306	12,281	8.3058	0.00%
2003-04-10	0	0.100	0.100	0.125	0.100	0.100	20,000	2,000	0.1000	8.306	8.306	10.38	8.306	8.306	241	8.3058	0.00%
2003-04-09	0	0.100	-	0.125	0.100	0.100	100,000	10,000	0.1000	8.306	-	10.38	8.306	8.306	1,204	8.3058	-0.99%
2003-04-08	0	0.101	0.100	0.125	-	-	0	0	-	8.389	8.306	10.38	-	-	0	-	0.00%
2003-04-07	0	0.101	0.100	0.125	-	-	0	0	-	8.389	8.306	10.38	-	-	0	-	0.00%
2003-04-04	0	0.101	0.100	0.125	-	-	0	0	-	8.389	8.306	10.38	-	-	0	-	0.00%
2003-04-03	0	0.101	0.100	0.124	0.101	0.101	80,000	8,080	0.1010	8.389	8.306	10.30	8.389	8.389	963	8.3888	1.00%
2003-04-02	0	0.100	0.100	0.125	-	-	0	0	-	8.306	8.306	10.38	-	-	0	-	0.00%
2003-04-01	0	0.100	-	0.108	-	-	0	0	-	8.306	-	8.970	-	-	0	-	0.00%
2003-03-31	0	0.100	0.100	0.125	-	-	0	0	-	8.306	8.306	10.38	-	-	0	-	0.00%
2003-03-28	0	0.100	-	0.125	0.100	0.100	100,000	10,000	0.1000	8.306	-	10.38	8.306	8.306	1,204	8.3058	0.00%
2003-03-27	0	0.100	-	0.120	0.100	0.100	100,000	10,000	0.1000	8.306	-	9.967	8.306	8.306	1,204	8.3058	0.00%
2003-03-26	0	0.100	-	0.110	0.100	0.100	100,000	10,000	0.1000	8.306	-	9.136	8.306	8.306	1,204	8.3058	-1.96%
2003-03-25	0	0.102	0.100	0.125	-	-	0	0	-	8.472	8.306	10.38	-	-	0	-	0.00%
2003-03-24	0	0.102	0.100	0.120	-	-	0	0	-	8.472	8.306	9.967	-	-	0	-	0.00%
2003-03-21	0	0.102	-	0.125	-	-	0	0	-	8.472	-	10.38	-	-	0	-	0.00%
2003-03-20	0	0.102	0.102	0.125	-	-	0	0	-	8.472	8.472	10.38	-	-	0	-	0.00%
2003-03-19	0	0.102	0.102	0.125	-	-	0	0	-	8.472	8.472	10.38	-	-	0	-	0.00%
2003-03-18	0	0.102	0.102	0.120	0.100	0.110	300,000	31,500	0.1050	8.472	8.472	9.967	8.306	9.136	3,612	8.7211	-18.40%
2003-03-17	0	0.125	0.110	0.125	-	-	0	0	-	10.38	9.136	10.38	-	-	0	-	-3.85%
2003-03-14	0	0.130	0.100	0.137	0.123	0.130	500,000	62,200	0.1244	10.80	8.306	11.38	10.22	10.80	6,020	10.332	7.44%
2003-03-13	0	0.121	0.100	0.121	-	-	0	0	-	10.05	8.306	10.05	-	-	0	-	0.00%
2003-03-12	0	0.121	0.100	0.121	0.100	0.123	160,000	18,300	0.1144	10.05	8.306	10.05	8.306	10.22	1,926	9.4997	-0.82%
2003-03-11	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	0.00%
2003-03-10	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	0.00%
2003-03-07	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	0.00%
2003-03-06	0	0.122	0.100	0.122	-	-	0	0	-	10.13	8.306	10.13	-	-	0	-	-2.40%
2003-03-05	0	0.125	0.100	0.125	0.125	0.128	130,000	16,490	0.1268	10.38	8.306	10.38	10.38	10.63	1,565	10.536	4.17%
2003-03-04	0	0.120	-	0.120	-	-	0	0	-	9.967	-	9.967	-	-	0	-	0.00%
2003-03-03	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	0.00%
2003-02-28	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	0.00%
2003-02-27	0	0.120	0.100	0.130	-	-	0	0	-	9.967	8.306	10.80	-	-	0	-	0.00%
2003-02-26	0	0.120	-	0.130	-	-	0	0	-	9.967	-	10.80	-	-	0	-	0.00%
2003-02-25	0	0.120	-	0.130	0.120	0.120	200,000	24,000	0.1200	9.967	-	10.80	9.967	9.967	2,408	9.9669	0.00%
2003-02-24	0	0.120	0.120	0.128	0.120	0.124	200,000	24,160	0.1208	9.967	9.967	10.63	9.967	10.30	2,408	10.033	0.00%
2003-02-21	0	0.120	0.100	0.128	0.120	0.120	200,000	24,000	0.1200	9.967	8.306	10.63	9.967	9.967	2,408	9.9669	0.00%
2003-02-20	0	0.120	0.120	0.130	0.120	0.120	650,000	78,000	0.1200	9.967	9.967	10.80	9.967	9.967	7,826	9.9669	0.00%
2003-02-19	0	0.120	0.100	0.130	-	-	0	0	-	9.967	8.306	10.80	-	-	0	-	0.00%
2003-02-18	0	0.120	0.100	0.120	-	-	0	0	-	9.967	8.306	9.967	-	-	0	-	-7.69%
2003-02-17	0	0.130	0.100	0.130	-	-	0	0	-	10.80	8.306	10.80	-	-	0	-	0.00%
2003-02-14	0	0.130	0.100	0.130	0.125	0.130	130,000	16,500	0.1269	10.80	8.306	10.80	10.38	10.80	1,565	10.542	8.33%
2003-02-13	0	0.120	0.100	0.128	0.120	0.120	100,000	12,000	0.1200	9.967	8.306	10.63	9.967	9.967	1,204	9.9669	9.09%
2003-02-12	0	0.110	0.100	0.120	-	-	0	0	-	9.136	8.306	9.967	-	-	0	-	0.00%
2003-02-11	0	0.110	0.100	0.133	0.110	0.110	100,000	11,000	0.1100	9.136	8.306	11.05	9.136	9.136	1,204	9.1364	10.00%
2003-02-10	0	0.100	0.100	0.133	0.100	0.100	20,000	2,000	0.1000	8.306	8.306	11.05	8.306	8.306	241	8.3058	-24.81%
2003-02-07	0	0.133	0.100	0.133	-	-	0	0	-	11.05	8.306	11.05	-	-	0	-	0.00%
2003-02-06	0	0.133	0.100	0.133	-	-	0	0	-	11.05	8.306	11.05	-	-	0	-	0.00%
2003-02-05	0	0.133	0.100	0.133	-	-	0	0	-	11.05	8.306	11.05	-	-	0	-	-2.92%
2003-02-04	0	0.137	-	0.137	0.137	0.137	50,000	6,850	0.1370	11.38	-	11.38	11.38	11.38	602	11.379	6.20%
2003-01-30	0	0.129	0.120	0.131	0.120	0.129	250,000	31,800	0.1272	10.71	9.967	10.88	9.967	10.71	3,010	10.565	3.20%
2003-01-29	0	0.125	-	0.133	0.125	0.125	500,000	62,500	0.1250	10.38	-	11.05	10.38	10.38	6,020	10.382	-6.02%
2003-01-28	0	0.133	0.100	0.133	0.128	0.136	440,000	57,240	0.1301	11.05	8.306	11.05	10.63	11.30	5,298	10.805	3.91%
2003-01-27	0	0.128	-	0.130	-	-	0	0	-	10.63	-	10.80	-	-	0	-	0.00%
2003-01-24	0	0.128	-	0.128	-	-	0	0	-	10.63	-	10.63	-	-	0	-	-3.76%
2003-01-23	0	0.133	-	0.133	-	-	0	0	-	11.05	-	11.05	-	-	0	-	0.00%
2003-01-22	0	0.133	-	0.133	-	-	0	0	-	11.05	-	11.05	-	-	0	-	-2.21%
2003-01-21	0	0.136	-	0.136	-	-	0	0	-	11.30	-	11.30	-	-	0	-	0.00%
2003-01-20	0	0.136	0.093	0.136	0.100	0.140	340,000	41,950	0.1234	11.30	7.724	11.30	8.306	11.63	4,094	10.248	7.09%
2003-01-17	0	0.127	-	0.130	-	-	0	0	-	10.55	-	10.80	-	-	0	-	0.00%
2003-01-16	0	0.127	-	0.127	-	-	0	0	-	10.55	-	10.55	-	-	0	-	0.00%
2003-01-15	0	0.127	-	0.127	0.110	0.130	370,000	43,820	0.1184	10.55	-	10.55	9.136	10.80	4,455	9.8367	-2.31%
2003-01-14	0	0.130	-	0.138	-	-	0	0	-	10.80	-	11.46	-	-	0	-	0.00%
2003-01-13	0	0.130	-	0.138	-	-	0	0	-	10.80	-	11.46	-	-	0	-	0.00%
2003-01-10	0	0.130	-	0.130	-	-	0	0	-	10.80	-	10.80	-	-	0	-	0.00%
2003-01-09	0	0.130	-	0.130	0.123	0.133	240,000	30,420	0.1268	10.80	-	10.80	10.22	11.05	2,890	10.528	5.69%
2003-01-08	0	0.123	-	0.123	-	-	0	0	-	10.22	-	10.22	-	-	0	-	-3.91%
2003-01-07	0	0.128	-	0.129	-	-	0	0	-	10.63	-	10.71	-	-	0	-	0.00%
2003-01-06	0	0.128	-	0.137	-	-	0	0	-	10.63	-	11.38	-	-	0	-	0.00%
2003-01-03	0	0.128	-	0.134	0.128	0.128	100,000	12,800	0.1280	10.63	-	11.13	10.63	10.63	1,204	10.631	4.07%
2003-01-02	0	0.123	-	0.128	0.115	0.123	350,000	41,050	0.1173	10.22	-	10.63	9.552	10.22	4,214	9.7415	4.24%
2002-12-31	0	0.118	-	0.118	-	-	0	0	-	9.801	-	9.801	-	-	0	-	-1.67%
2002-12-30	0	0.120	-	0.120	-	-	0	0	-	9.967	-	9.967	-	-	0	-	-2.44%
2002-12-27	0	0.123	-	0.128	-	-	0	0	-	10.22	-	10.63	-	-	0	-	0.00%
2002-12-24	0	0.123	-	0.128	-	-	0	0	-	10.22	-	10.63	-	-	0	-	0.00%
2002-12-23	0	0.123	-	0.128	-	-	0	0	-	10.22	-	10.63	-	-	0	-	-0.00%
2002-12-20	0	0.128	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2002-12-19	0	0.128	-	0.129	-	-	0	0	-	10.22	-	10.30	-	-	0	-	0.00%
2002-12-18	0	0.128	0.105	0.129	-	-	0	0	-	10.22	8.380	10.30	-	-	0	-	0.00%
2002-12-17	0	0.128	0.105	0.132	-	-	0	0	-	10.22	8.380	10.54	-	-	0	-	0.00%
2002-12-16	0	0.128	0.120	0.138	0.110	0.128	290,000	32,260	0.1112	10.22	9.578	11.01	8.779	10.22	3,633	8.8786	-7.91%
2002-12-13	0	0.139	-	0.140	0.139	0.139	1,100,000	152,900	0.1390	11.09	-	11.17	11.09	11.09	13,782	11.094	-1.42%
2002-12-12	0	0.141	0.108	0.141	0.144	0.144	280,000	40,320	0.1440	11.25	8.620	11.25	11.49	11.49	3,508	11.493	-1.40%
2002-12-11	0	0.143	0.108	0.143	-	-	0	0	-	11.41	8.620	11.41	-	-	0	-	-0.69%
2002-12-10	0	0.144	0.108	0.144	0.145	0.145	1,280,000	185,600	0.1450	11.49	8.620	11.49	11.57	11.57	16,037	11.573	2.86%
2002-12-09	0	0.140	0.101	0.140	0.142	0.144	180,000	25,720	0.1429	11.17	8.061	11.17	11.33	11.49	2,255	11.404	0.00%
2002-12-06	0	0.140	-	0.140	0.140	0.140	200,000	28,000	0.1400	11.17	-	11.17	11.17	11.17	2,506	11.174	0.00%
2002-12-05	0	0.140	-	0.143	0.128	0.140	300,000	39,760	0.1325	11.17	-	11.41	10.22	11.17	3,759	10.578	16.67%
2002-12-04	0	0.120	0.105	0.135	0.120	0.120	100,000	12,000	0.1200	9.578	8.380	10.77	9.578	9.578	1,253	9.5776	-13.04%
2002-12-03	0	0.138	-	0.138	-	-	0	0	-	11.01	-	11.01	-	-	0	-	-1.43%
2002-12-02	0	0.140	-	0.140	-	-	0	0	-	11.17	-	11.17	-	-	0	-	0.00%
2002-11-29	0	0.140	-	0.140	-	-	0	0	-	11.17	-	11.17	-	-	0	-	0.00%
2002-11-28	0	0.140	-	0.140	-	-	0	0	-	11.17	-	11.17	-	-	0	-	-1.41%
2002-11-27	0	0.142	-	0.142	0.142	0.142	600,000	85,200	0.1420	11.33	-	11.33	11.33	11.33	7,518	11.334	-0.70%
2002-11-26	0	0.143	-	0.143	0.141	0.144	1,680,000	239,880	0.1428	11.41	-	11.41	11.25	11.49	21,049	11.396	1.42%
2002-11-25	0	0.141	-	0.144	0.141	0.141	1,000,000	141,000	0.1410	11.25	-	11.49	11.25	11.25	12,529	11.254	0.00%
2002-11-22	0	0.141	-	0.142	-	-	0	0	-	11.25	-	11.33	-	-	0	-	0.00%
2002-11-21	0	0.141	0.102	0.141	0.141	0.141	1,000,000	141,000	0.1410	11.25	8.141	11.25	11.25	11.25	12,529	11.254	-2.08%
2002-11-20	0	0.144	-	0.144	0.144	0.144	1,840,000	264,960	0.1440	11.49	-	11.49	11.49	11.49	23,054	11.493	3.60%
2002-11-19	0	0.139	0.103	0.139	-	-	0	0	-	11.09	8.221	11.09	-	-	0	-	-0.71%
2002-11-18	0	0.140	-	0.140	-	-	0	0	-	11.17	-	11.17	-	-	0	-	-2.78%
2002-11-15	0	0.144	-	0.144	0.140	0.148	140,000	19,920	0.1423	11.49	-	11.49	11.17	11.81	1,754	11.356	10.77%
2002-11-14	0	0.130	0.130	0.132	0.130	0.143	1,710,000	238,420	0.1394	10.38	10.38	10.54	10.38	11.41	21,425	11.128	-9.72%
2002-11-13	0	0.144	-	0.144	-	-	0	0	-	11.49	-	11.49	-	-	0	-	0.00%
2002-11-12	0	0.144	-	0.145	0.144	0.144	1,500,000	216,000	0.1440	11.49	-	11.57	11.49	11.49	18,794	11.493	0.00%
2002-11-11	0	0.144	0.111	0.145	0.110	0.146	2,810,000	398,530	0.1418	11.49	8.859	11.57	8.779	11.65	35,207	11.320	-0.69%
2002-11-08	0	0.145	0.105	0.147	-	-	0	0	-	11.57	8.380	11.73	-	-	0	-	0.00%
2002-11-07	0	0.145	0.116	0.145	0.145	0.149	2,320,000	341,680	0.1473	11.57	9.258	11.57	11.57	11.89	29,068	11.755	0.00%
2002-11-06	0	0.145	0.090	0.145	-	-	0	0	-	11.57	7.183	11.57	-	-	0	-	-1.36%
2002-11-05	0	0.147	-	0.147	0.147	0.147	1,000,000	147,000	0.1470	11.73	-	11.73	11.73	11.73	12,529	11.733	-1.34%
2002-11-04	0	0.149	-	0.149	-	-	0	0	-	11.89	-	11.89	-	-	0	-	0.00%
2002-11-01	0	0.149	0.103	0.150	0.144	0.154	3,640,000	535,660	0.1472	11.89	8.221	11.97	11.49	12.29	45,606	11.745	-4.49%
2002-10-31	0	0.156	0.100	-	0.127	0.162	510,000	73,570	0.1443	12.45	7.981	-	10.14	12.93	6,390	11.513	20.93%
2002-10-30	0	0.129	-	0.130	0.129	0.129	2,000,000	258,000	0.1290	10.30	-	10.38	10.30	10.30	25,058	10.296	-0.77%
2002-10-29	0	0.130	0.091	0.130	-	-	0	0	-	10.38	7.263	10.38	-	-	0	-	0.00%
2002-10-28	0	0.130	0.091	0.130	0.134	0.134	1,000,000	134,000	0.1340	10.38	7.263	10.38	10.69	10.69	12,529	10.695	-3.70%
2002-10-25	0	0.135	0.090	0.135	0.137	0.137	500,000	68,500	0.1370	10.77	7.183	10.77	10.93	10.93	6,265	10.934	-1.46%
2002-10-24	0	0.137	0.090	0.137	0.137	0.137	1,000,000	137,000	0.1370	10.93	7.183	10.93	10.93	10.93	12,529	10.934	-0.72%
2002-10-23	0	0.138	0.090	0.138	0.139	0.139	1,050,000	145,950	0.1390	11.01	7.183	11.01	11.09	11.09	13,156	11.094	-0.72%
2002-10-22	0	0.139	0.090	0.140	0.139	0.141	2,000,000	280,000	0.1400	11.09	7.183	11.17	11.09	11.25	25,058	11.174	-2.11%
2002-10-21	0	0.142	0.100	0.142	0.141	0.142	700,000	98,900	0.1413	11.33	7.981	11.33	11.25	11.33	8,770	11.276	0.00%
2002-10-18	0	0.142	0.080	0.142	0.142	0.142	1,000,000	142,000	0.1420	11.33	6.385	11.33	11.33	11.33	12,529	11.334	-1.39%
2002-10-17	0	0.144	0.080	0.144	0.144	0.144	1,550,000	223,200	0.1440	11.49	6.385	11.49	11.49	11.49	19,420	11.493	0.00%
2002-10-16	0	0.144	0.090	0.145	-	-	0	0	-	11.49	7.183	11.57	-	-	0	-	0.00%
2002-10-15	0	0.144	0.090	0.145	0.144	0.150	1,150,000	169,400	0.1473	11.49	7.183	11.57	11.49	11.97	14,409	11.757	-2.04%
2002-10-11	0	0.147	0.100	0.148	-	-	0	0	-	11.73	7.981	11.81	-	-	0	-	0.00%
2002-10-10	0	0.147	0.102	0.147	0.148	0.148	3,700,000	547,600	0.1480	11.73	8.141	11.73	11.81	11.81	46,358	11.812	-2.00%
2002-10-09	0	0.150	0.102	0.150	0.150	0.158	200,000	30,800	0.1540	11.97	8.141	11.97	11.97	12.61	2,506	12.291	0.00%
2002-10-08	0	0.150	0.102	0.155	-	-	0	0	-	11.97	8.141	12.37	-	-	0	-	0.00%
2002-10-07	0	0.150	0.108	0.150	0.159	0.159	3,000,000	477,000	0.1590	11.97	8.620	11.97	12.69	12.69	37,588	12.690	-4.46%
2002-10-04	0	0.157	0.101	0.157	0.157	0.157	3,000,000	471,000	0.1570	12.53	8.061	12.53	12.53	12.53	37,588	12.531	-1.87%
2002-10-03	0	0.160	0.102	0.160	-	-	0	0	-	12.77	8.141	12.77	-	-	0	-	-0.62%
2002-10-02	0	0.161	-	0.161	0.140	0.165	18,720,000	3,016,670	0.1611	12.85	-	12.85	11.17	13.17	234,547	12.862	5.92%
2002-09-30	0	0.152	0.102	0.152	0.145	0.157	9,010,000	1,385,800	0.1538	12.13	8.141	12.13	11.57	12.53	112,888	12.276	10.95%
2002-09-27	0	0.137	0.100	0.137	0.138	0.138	4,740,000	654,120	0.1380	10.93	7.981	10.93	11.01	11.01	59,389	11.014	3.79%
2002-09-26	0	0.132	0.112	0.133	0.100	0.134	2,520,000	329,220	0.1306	10.54	8.939	10.62	7.981	10.69	31,574	10.427	2.33%
2002-09-25	0	0.129	0.112	0.130	0.120	0.130	3,700,000	472,100	0.1276	10.30	8.939	10.38	9.578	10.38	46,358	10.184	3.20%
2002-09-24	0	0.125	0.094	0.125	0.134	0.134	3,520,000	471,680	0.1340	9.977	7.502	9.977	10.69	10.69	44,103	10.695	-3.85%
2002-09-23	0	0.130	0.108	0.130	0.130	0.152	3,850,000	541,320	0.1406	10.38	8.620	10.38	10.38	12.13	48,238	11.222	12.07%
2002-09-20	0	0.116	0.116	0.123	0.116	0.125	8,490,000	1,056,340	0.1244	9.258	9.258	9.817	9.258	9.977	106,373	9.9305	-10.08%
2002-09-19	0	0.129	0.110	0.129	0.122	0.129	2,620,000	337,280	0.1287	10.30	8.779	10.30	9.737	10.30	32,827	10.275	0.00%
2002-09-18	0	0.129	0.118	0.129	0.118	0.133	10,660,000	1,382,480	0.1297	10.30	9.418	10.30	9.418	10.62	133,562	10.351	2.38%
2002-09-17	0	0.126	0.126	0.138	0.126	0.139	250,000	32,800	0.1312	10.06	10.06	11.01	10.06	11.09	3,132	10.472	-5.97%
2002-09-16	0	0.134	0.127	0.134	0.134	0.148	12,000,000	1,664,150	0.1387	10.69	10.14	10.69	10.69	11.81	150,351	11.068	-5.63%
2002-09-13	0	0.142	0.126	0.142	0.150	0.150	50,000	7,500	0.1500	11.33	10.06	11.33	11.97	11.97	626	11.972	1.43%
2002-09-12	0	0.140	0.135	0.140	0.140	0.154	17,390,000	2,605,790	0.1498	11.17	10.77	11.17	11.17	12.29	217,883	11.960	-9.09%
2002-09-11	0	0.154	0.132	0.154	0.156	0.156	30,000	4,680	0.1560	12.29	10.54	12.29	12.45	12.45	376	12.451	-1.91%
2002-09-10	0	0.157	0.133	0.157	0.158	0.158	800,000	126,400	0.1580	12.53	10.62	12.53	12.61	12.61	10,023	12.611	-1.87%
2002-09-09	0	0.160	0.128	0.163	0.158	0.162	8,040,000	1,295,380	0.1611	12.77	10.22	13.01	12.61	12.93	100,735	12.859	-2.44%
2002-09-06	0	0.164	0.157	0.165	0.157	0.164	1,100,000	179,700	0.1634	13.09	12.53	13.17	12.53	13.09	13,782	13.039	4.46%
2002-09-05	0	0.157	-	0.157	0.160	0.160	1,200,000	192,000	0.1600	12.53	-	12.53	12.77	12.77	15,035	12.770	-2.48%
2002-09-04	0	0.161	0.148	0.163	0.155	0.162	6,880,000	1,112,680	0.1617	12.85	11.81	13.01	12.37	12.93	86,201	12.908	-2.42%
2002-09-03	0	0.165	-	0.167	0.160	0.168	6,120,000	1,015,060	0.1659	13.17	-	13.33	12.77	13.41	76,679	13.238	-3.51%
2002-09-02	0	0.171	-	0.172	0.167	0.175	11,800,000	1,982,700	0.1680	13.65	-	13.73	13.33	13.97	147,845	13.411	2.40%
2002-08-30	0	0.167	-	0.168	0.167	0.168	10,920,000	1,825,560	0.1672	13.33	-	13.41	13.33	13.41	136,819	13.343	4.37%
2002-08-29	0	0.160	-	0.160	0.164	0.170	500,000	83,800	0.1676	12.77	-	12.77	13.09	13.57	6,265	13.377	-3.03%
2002-08-28	0	0.165	-	0.165	-	-	0	0	-	13.17	-	13.17	-	-	0	-	-2.37%
2002-08-27	0	0.169	-	0.170	0.167	0.169	5,660,000	953,990	0.1685	13.49	-	13.57	13.33	13.49	70,915	13.453	-2.31%
2002-08-26	0	0.173	0.157	0.174	0.157	0.175	4,260,000	705,820	0.1657	13.81	12.53	13.89	12.53	13.97	53,374	13.224	10.19%
2002-08-23	0	0.157	-	0.157	0.159	0.169	5,300,000	844,720	0.1594	12.53	-	12.53	12.69	13.49	66,405	12.721	-1.87%
2002-08-22	0	0.160	-	0.160	0.146	0.169	3,320,000	497,750	0.1499	12.77	-	12.77	11.65	13.49	41,597	11.966	11.11%
2002-08-21	0	0.144	-	0.144	0.145	0.145	1,000,000	145,000	0.1450	11.49	-	11.49	11.57	11.57	12,529	11.573	-2.04%
2002-08-20	0	0.147	-	0.148	0.147	0.149	2,880,000	423,920	0.1472	11.73	-	11.81	11.73	11.89	36,084	11.748	0.68%
2002-08-19	0	0.146	-	0.146	0.146	0.146	2,100,000	306,600	0.1460	11.65	-	11.65	11.65	11.65	26,311	11.653	-0.68%
2002-08-16	0	0.147	-	0.148	0.147	0.147	2,880,000	423,360	0.1470	11.73	-	11.81	11.73	11.73	36,084	11.733	-0.68%
2002-08-15	0	0.148	-	0.148	0.148	0.149	2,250,000	333,200	0.1481	11.81	-	11.81	11.81	11.89	28,191	11.819	2.07%
2002-08-14	0	0.145	-	0.145	0.145	0.145	200,000	29,000	0.1450	11.57	-	11.57	11.57	11.57	2,506	11.573	-0.68%
2002-08-13	0	0.146	-	0.146	0.143	0.147	330,000	48,080	0.1457	11.65	-	11.65	11.41	11.73	4,135	11.629	2.82%
2002-08-12	0	0.142	-	0.144	-	-	0	0	-	11.33	-	11.49	-	-	0	-	0.00%
2002-08-09	0	0.142	0.129	0.143	0.137	0.144	530,000	74,820	0.1412	11.33	10.30	11.41	10.93	11.49	6,640	11.267	-0.70%
2002-08-08	0	0.143	0.129	0.144	0.129	0.144	3,380,000	485,270	0.1436	11.41	10.30	11.49	10.30	11.49	42,349	11.459	-1.38%
2002-08-07	0	0.145	-	0.145	0.145	0.145	50,000	7,250	0.1450	11.57	-	11.57	11.57	11.57	626	11.573	5.07%
2002-08-06	0	0.138	0.110	0.139	0.115	0.150	840,000	120,660	0.1436	11.01	8.779	11.09	9.179	11.97	10,525	11.465	6.15%
2002-08-05	0	0.130	0.122	0.151	0.130	0.185	890,000	139,220	0.1564	10.38	9.737	12.05	10.38	14.77	11,151	12.485	-26.14%
2002-08-02	0	0.176	0.162	0.177	0.170	0.190	1,280,000	247,130	0.1931	14.05	12.93	14.13	13.57	15.16	16,037	15.410	-11.56%
2002-08-01	0	0.199	-	0.199	0.199	0.199	200,000	39,800	0.1990	15.88	-	15.88	15.88	15.88	2,506	15.883	-13.10%
2002-07-31	0	0.229	-	0.229	-	-	0	0	-	18.28	-	18.28	-	-	0	-	0.00%
2002-07-30	0	0.229	-	0.229	0.224	0.234	4,420,000	1,016,880	0.2301	18.28	-	18.28	17.88	18.68	55,379	18.362	6.02%
2002-07-29	0	0.216	0.196	0.217	0.216	0.216	1,010,000	218,160	0.2160	17.24	15.64	17.32	17.24	17.24	12,655	17.240	-6.09%
2002-07-26	0	0.230	-	0.235	0.200	0.230	3,060,000	641,220	0.2095	18.36	-	18.76	15.96	18.36	38,339	16.725	15.00%
2002-07-25	0	0.200	-	0.200	0.203	0.230	2,630,000	566,350	0.2153	15.96	-	15.96	16.20	18.36	32,952	17.187	0.50%
2002-07-24	0	0.199	-	0.218	-	-	0	0	-	15.88	-	17.40	-	-	0	-	0.00%
2002-07-23	0	0.199	0.195	0.200	0.199	0.199	500,000	99,500	0.1990	15.88	15.56	15.96	15.88	15.88	6,265	15.883	-0.50%
2002-07-22	0	0.200	-	0.200	-	-	0	0	-	15.96	-	15.96	-	-	0	-	0.00%
2002-07-19	0	0.200	0.190	0.208	0.190	0.221	1,000,000	206,560	0.2066	15.96	15.16	16.60	15.16	17.64	12,529	16.486	-16.67%
2002-07-18	0	0.240	-	0.240	-	-	0	0	-	19.16	-	19.16	-	-	0	-	-4.00%
2002-07-17	0	0.250	-	0.250	0.250	0.265	2,210,000	570,800	0.2583	19.95	-	19.95	19.95	21.15	27,690	20.614	0.00%
2002-07-16	0	0.250	-	0.250	0.255	0.255	100,000	25,500	0.2550	19.95	-	19.95	20.35	20.35	1,253	20.352	0.00%
2002-07-15	0	0.250	-	0.255	0.250	0.265	2,750,000	697,700	0.2537	19.95	-	20.35	19.95	21.15	34,455	20.249	0.00%
2002-07-12	0	0.250	-	0.250	0.250	0.260	1,630,000	410,500	0.2518	19.95	-	19.95	19.95	20.75	20,423	20.100	6.38%
2002-07-11	0	0.235	0.229	0.235	0.220	0.237	1,870,000	433,220	0.2317	18.76	18.28	18.76	17.56	18.92	23,430	18.490	0.00%
2002-07-10	0	0.235	0.231	0.235	0.235	0.275	2,130,000	538,290	0.2527	18.76	18.44	18.76	18.76	21.95	26,687	20.170	-12.96%
2002-07-09	0	0.270	0.260	0.270	0.250	0.280	1,530,000	413,400	0.2702	21.55	20.75	21.55	19.95	22.35	19,170	21.565	0.00%
2002-07-08	0	0.270	0.270	0.275	0.255	0.330	2,360,000	681,400	0.2887	21.55	21.55	21.95	20.35	26.34	29,569	23.044	-16.92%
2002-07-05	0	0.325	0.315	0.325	0.320	0.340	3,120,000	1,025,900	0.3288	25.94	25.14	25.94	25.54	27.14	39,091	26.244	-1.52%
2002-07-04	0	0.330	0.320	0.330	0.325	0.355	2,320,000	798,350	0.3441	26.34	25.54	26.34	25.94	28.33	29,068	27.465	-5.71%
2002-07-03	0	0.350	0.340	0.350	0.345	0.360	3,410,000	1,198,150	0.3514	27.93	27.14	27.93	27.54	28.73	42,725	28.044	-1.41%
2002-07-02	0	0.355	0.345	0.355	0.345	0.360	4,200,000	1,474,100	0.3510	28.33	27.54	28.33	27.54	28.73	52,623	28.013	-1.39%
2002-06-28	0	0.360	0.355	0.360	0.355	0.360	5,290,000	1,883,250	0.3560	28.73	28.33	28.73	28.33	28.73	66,280	28.414	1.41%
2002-06-27	0	0.355	0.340	0.355	0.345	0.360	4,920,000	1,733,850	0.3524	28.33	27.14	28.33	27.54	28.73	61,644	28.127	0.00%
2002-06-26	0	0.355	0.345	0.355	0.350	0.365	3,400,000	1,206,900	0.3550	28.33	27.54	28.33	27.93	29.13	42,599	28.331	-1.39%
2002-06-25	0	0.360	0.350	0.360	0.350	0.365	7,090,000	2,536,600	0.3578	28.73	27.93	28.73	27.93	29.13	88,832	28.555	0.00%
2002-06-24	0	0.360	0.355	0.360	0.350	0.365	10,510,000	3,762,600	0.3580	28.73	28.33	28.73	27.93	29.13	131,682	28.573	2.86%
2002-06-21	0	0.350	0.335	0.350	0.335	0.350	3,880,000	1,333,200	0.3436	27.93	26.74	27.93	26.74	27.93	48,613	27.425	1.45%
2002-06-20	0	0.345	0.335	0.345	0.335	0.350	5,880,000	2,014,800	0.3427	27.54	26.74	27.54	26.74	27.93	73,672	27.348	4.55%
2002-06-19	0	0.330	0.325	0.340	0.320	0.365	3,920,000	1,325,300	0.3381	26.34	25.94	27.14	25.54	29.13	49,115	26.984	-8.33%
2002-06-18	0	0.360	0.355	0.360	0.355	0.375	1,750,000	637,300	0.3642	28.73	28.33	28.73	28.33	29.93	21,926	29.066	-2.70%
2002-06-17	0	0.370	0.365	0.370	0.370	0.375	3,250,000	1,210,300	0.3724	29.53	29.13	29.53	29.53	29.93	40,720	29.723	-1.33%
2002-06-14	0	0.375	0.365	0.375	0.360	0.375	2,370,000	874,500	0.3690	29.93	29.13	29.93	28.73	29.93	29,694	29.450	0.00%
2002-06-13	0	0.375	0.370	0.375	0.370	0.385	4,680,000	1,757,850	0.3756	29.93	29.53	29.93	29.53	30.73	58,637	29.979	-2.60%
2002-06-12	0	0.385	0.375	0.385	0.380	0.390	4,870,000	1,860,250	0.3820	30.73	29.93	30.73	30.33	31.13	61,017	30.487	-1.28%
2002-06-11	0	0.390	0.380	0.390	0.385	0.395	4,810,000	1,868,550	0.3885	31.13	30.33	31.13	30.73	31.53	60,266	31.005	-1.27%
2002-06-10	0	0.395	0.385	0.395	0.390	0.400	1,580,000	618,500	0.3915	31.53	30.73	31.53	31.13	31.93	19,796	31.243	-1.25%
2002-06-07	0	0.400	0.385	0.400	0.390	0.400	3,760,000	1,489,950	0.3963	31.93	30.73	31.93	31.13	31.93	47,110	31.627	-1.23%
2002-06-06	0	0.405	0.395	0.405	0.395	0.405	3,870,000	1,551,100	0.4008	32.32	31.53	32.32	31.53	32.32	48,488	31.989	1.25%
2002-06-05	0	0.400	0.395	0.400	0.395	0.415	8,480,000	3,432,700	0.4048	31.93	31.53	31.93	31.53	33.12	106,248	32.308	-2.44%
2002-06-04	0	0.410	0.400	0.410	0.400	0.420	8,680,000	3,555,450	0.4096	32.72	31.93	32.72	31.93	33.52	108,754	32.693	1.23%
2002-06-03	0	0.405	0.395	0.405	0.400	0.420	7,240,000	2,957,850	0.4085	32.32	31.53	32.32	31.93	33.52	90,712	32.607	-1.22%
2002-05-31	0	0.410	0.410	0.415	0.410	0.430	9,790,000	4,112,600	0.4201	32.72	32.72	33.12	32.72	34.32	122,661	33.528	-4.65%
2002-05-30	0	0.430	0.425	0.430	0.425	0.440	13,500,000	5,843,550	0.4329	34.32	33.92	34.32	33.92	35.12	169,145	34.548	0.00%
2002-05-29	0	0.430	0.425	0.430	0.410	0.435	15,760,000	6,672,550	0.4234	34.32	33.92	34.32	32.72	34.72	197,461	33.792	3.61%
2002-05-28	0	0.415	0.405	0.415	0.410	0.415	6,500,000	2,668,450	0.4105	33.12	32.32	33.12	32.72	33.12	81,440	32.766	1.22%
2002-05-27	0	0.410	0.405	0.415	0.405	0.420	9,090,000	3,759,350	0.4136	32.72	32.32	33.12	32.32	33.52	113,891	33.008	-1.20%
2002-05-24	0	0.415	0.410	0.415	0.405	0.425	12,730,000	5,297,250	0.4161	33.12	32.72	33.12	32.32	33.92	159,497	33.212	2.47%
2002-05-23	0	0.405	0.395	0.405	0.390	0.405	6,840,000	2,702,150	0.3951	32.32	31.53	32.32	31.13	32.32	85,700	31.530	5.19%
2002-05-22	0	0.385	0.380	0.390	0.380	0.390	4,500,000	1,729,000	0.3842	30.73	30.33	31.13	30.33	31.13	56,382	30.666	1.32%
2002-05-21	0	0.380	0.375	0.380	0.380	0.385	2,500,000	951,350	0.3805	30.33	29.93	30.33	30.33	30.73	31,323	30.372	-1.30%
2002-05-17	0	0.385	0.375	0.385	0.375	0.385	3,860,000	1,464,650	0.3794	30.73	29.93	30.73	29.93	30.73	48,363	30.285	1.32%
2002-05-16	0	0.380	0.375	0.380	0.375	0.380	2,110,000	793,300	0.3760	30.33	29.93	30.33	29.93	30.33	26,437	30.008	1.33%
2002-05-15	0	0.375	0.370	0.375	0.370	0.380	2,170,000	815,350	0.3757	29.93	29.53	29.93	29.53	30.33	27,188	29.989	-1.32%
2002-05-14	0	0.380	0.375	0.380	0.375	0.385	4,290,000	1,632,250	0.3805	30.33	29.93	30.33	29.93	30.73	53,750	30.367	-1.30%
2002-05-13	0	0.385	0.380	0.390	0.385	0.390	4,230,000	1,635,600	0.3867	30.73	30.33	31.13	30.73	31.13	52,999	30.861	0.00%
2002-05-10	0	0.385	0.380	0.385	0.380	0.390	2,880,000	1,114,400	0.3869	30.73	30.33	30.73	30.33	31.13	36,084	30.883	-1.28%
2002-05-09	0	0.390	0.385	0.395	0.385	0.395	3,900,000	1,531,500	0.3927	31.13	30.73	31.53	30.73	31.53	48,864	31.342	-1.27%
2002-05-08	0	0.395	0.390	0.395	0.395	0.405	3,650,000	1,456,250	0.3990	31.53	31.13	31.53	31.53	32.32	45,732	31.843	-2.47%
2002-05-07	0	0.405	0.395	0.405	0.395	0.405	3,690,000	1,481,100	0.4014	32.32	31.53	32.32	31.53	32.32	46,233	32.036	1.25%
2002-05-06	0	0.400	0.400	0.405	0.400	0.410	4,050,000	1,641,800	0.4054	31.93	31.93	32.32	31.93	32.72	50,743	32.355	-2.44%
2002-05-03	0	0.410	0.405	0.410	0.390	0.410	9,810,000	3,904,750	0.3980	32.72	32.32	32.72	31.13	32.72	122,912	31.769	2.50%
2002-05-02	0	0.400	0.390	0.400	0.390	0.400	4,650,000	1,845,400	0.3969	31.93	31.13	31.93	31.13	31.93	58,261	31.675	0.00%
2002-04-30	0	0.400	0.395	0.400	0.395	0.400	6,420,000	2,551,400	0.3974	31.93	31.53	31.93	31.53	31.93	80,438	31.719	0.00%
2002-04-29	0	0.400	0.395	0.400	0.390	0.400	5,500,000	2,187,700	0.3978	31.93	31.53	31.93	31.13	31.93	68,911	31.747	1.27%
2002-04-26	0	0.395	0.390	0.395	0.385	0.395	4,460,000	1,741,450	0.3905	31.53	31.13	31.53	30.73	31.53	55,880	31.164	1.28%
2002-04-25	0	0.390	0.385	0.390	0.385	0.390	1,920,000	748,000	0.3896	31.13	30.73	31.13	30.73	31.13	24,056	31.094	-1.27%
2002-04-24	0	0.395	0.385	0.395	0.390	0.400	3,860,000	1,523,450	0.3947	31.53	30.73	31.53	31.13	31.93	48,363	31.500	0.00%
2002-04-23	0	0.395	0.390	0.395	0.385	0.395	2,290,000	899,650	0.3929	31.53	31.13	31.53	30.73	31.53	28,692	31.356	1.28%
2002-04-22	0	0.390	0.385	0.395	0.380	0.390	3,760,000	1,464,900	0.3896	31.13	30.73	31.53	30.33	31.13	47,110	31.095	1.30%
2002-04-19	0	0.385	0.385	0.390	0.380	0.395	3,560,000	1,388,900	0.3901	30.73	30.73	31.13	30.33	31.53	44,604	31.138	-2.53%
2002-04-18	0	0.395	0.385	0.395	0.380	0.400	8,070,000	3,165,800	0.3923	31.53	30.73	31.53	30.33	31.93	101,111	31.310	-1.25%
2002-04-17	0	0.400	0.395	0.400	0.390	0.405	15,160,000	6,040,950	0.3985	31.93	31.53	31.93	31.13	32.32	189,943	31.804	0.00%
2002-04-16	0	0.400	0.390	0.400	0.385	0.400	8,030,000	3,150,100	0.3923	31.93	31.13	31.93	30.73	31.93	100,610	31.310	2.56%
2002-04-15	0	0.390	0.385	0.395	0.380	0.410	9,500,000	3,755,400	0.3953	31.13	30.73	31.53	30.33	32.72	119,028	31.551	1.30%
2002-04-12	0	0.385	0.385	0.390	0.360	0.390	4,300,000	1,648,800	0.3834	30.73	30.73	31.13	28.73	31.13	53,876	30.604	0.00%
2002-04-11	0	0.385	0.385	0.390	0.360	0.385	5,290,000	1,976,800	0.3737	30.73	30.73	31.13	28.73	30.73	66,280	29.825	4.05%
2002-04-10	0	0.370	0.365	0.375	0.360	0.380	1,620,000	605,300	0.3736	29.53	29.13	29.93	28.73	30.33	20,297	29.822	-2.63%
2002-04-09	0	0.380	0.365	0.380	0.360	0.385	1,640,000	616,000	0.3756	30.33	29.13	30.33	28.73	30.73	20,548	29.979	2.70%
2002-04-08	0	0.370	0.365	0.370	0.350	0.395	21,440,000	8,141,400	0.3797	29.53	29.13	29.53	27.93	31.53	268,627	30.308	-3.90%
2002-04-04	0	0.385	0.375	0.385	0.360	0.390	2,070,000	778,500	0.3761	30.73	29.93	30.73	28.73	31.13	25,935	30.017	1.32%
2002-04-03	0	0.380	0.375	0.380	0.370	0.400	2,440,000	939,300	0.3850	30.33	29.93	30.33	29.53	31.93	30,571	30.725	-3.80%
2002-04-02	0	0.395	0.380	0.395	0.370	0.405	1,170,000	462,750	0.3955	31.53	30.33	31.53	29.53	32.32	14,659	31.567	-2.47%
2002-03-28	0	0.405	0.400	0.405	0.380	0.405	5,980,000	2,357,150	0.3942	32.32	31.93	32.32	30.33	32.32	74,925	31.460	2.53%
2002-03-27	0	0.395	0.390	0.400	0.395	0.415	870,000	351,200	0.4037	31.53	31.13	31.93	31.53	33.12	10,900	32.219	-3.66%
2002-03-26	0	0.410	0.405	0.410	0.400	0.415	4,700,000	1,903,850	0.4051	32.72	32.32	32.72	31.93	33.12	58,887	32.330	-2.38%
2002-03-25	0	0.420	0.410	0.420	0.415	0.425	3,420,000	1,434,000	0.4193	33.52	32.72	33.52	33.12	33.92	42,850	33.466	0.00%
2002-03-22	0	0.420	0.420	0.425	0.415	0.425	4,650,000	1,956,100	0.4207	33.52	33.52	33.92	33.12	33.92	58,261	33.575	1.20%
2002-03-21	0	0.415	0.405	0.415	0.395	0.420	6,740,000	2,761,950	0.4098	33.12	32.32	33.12	31.53	33.52	84,447	32.706	5.06%
2002-03-20	0	0.395	0.385	0.395	0.385	0.395	3,430,000	1,339,550	0.3905	31.53	30.73	31.53	30.73	31.53	42,975	31.170	1.28%
2002-03-19	0	0.390	0.380	0.390	0.385	0.390	2,380,000	920,200	0.3866	31.13	30.33	31.13	30.73	31.13	29,820	30.859	1.30%
2002-03-18	0	0.385	0.380	0.385	0.380	0.390	5,450,000	2,092,100	0.3839	30.73	30.33	30.73	30.33	31.13	68,284	30.638	0.00%
2002-03-15	0	0.385	0.380	0.385	0.380	0.395	4,370,000	1,663,450	0.3807	30.73	30.33	30.73	30.33	31.53	54,753	30.381	-2.53%
2002-03-14	0	0.395	0.380	0.395	0.380	0.395	1,930,000	751,150	0.3892	31.53	30.33	31.53	30.33	31.53	24,181	31.063	0.00%
2002-03-13	0	0.395	0.390	0.395	0.385	0.400	4,580,000	1,796,650	0.3923	31.53	31.13	31.53	30.73	31.93	57,384	31.309	3.95%
2002-03-12	0	0.380	0.380	0.390	0.380	0.395	1,070,000	413,850	0.3868	30.33	30.33	31.13	30.33	31.53	13,406	30.870	-2.56%
2002-03-11	0	0.390	0.385	0.395	0.390	0.395	2,360,000	922,350	0.3908	31.13	30.73	31.53	31.13	31.53	29,569	31.193	0.00%
2002-03-08	0	0.390	0.390	0.395	0.390	0.395	3,680,000	1,451,450	0.3944	31.13	31.13	31.53	31.13	31.53	46,108	31.480	-2.50%
2002-03-07	0	0.400	0.395	0.400	0.390	0.400	2,710,000	1,068,050	0.3941	31.93	31.53	31.93	31.13	31.93	33,954	31.456	1.27%
2002-03-06	0	0.395	0.385	0.400	0.385	0.405	5,770,000	2,275,400	0.3944	31.53	30.73	31.93	30.73	32.32	72,294	31.474	-2.47%
2002-03-05	0	0.405	0.400	0.405	0.395	0.405	1,750,000	707,000	0.4040	32.32	31.93	32.32	31.53	32.32	21,926	32.245	1.25%
2002-03-04	0	0.400	0.395	0.405	0.400	0.410	10,290,000	4,118,600	0.4003	31.93	31.53	32.32	31.93	32.72	128,926	31.946	0.00%
2002-03-01	0	0.400	0.400	0.405	0.400	0.405	10,650,000	4,263,900	0.4004	31.93	31.93	32.32	31.93	32.32	133,436	31.955	-1.23%
2002-02-28	0	0.405	0.400	0.405	0.400	0.405	5,660,000	2,265,900	0.4003	32.32	31.93	32.32	31.93	32.32	70,915	31.952	1.25%
2002-02-27	0	0.400	0.395	0.405	0.400	0.430	2,600,000	1,068,850	0.4111	31.93	31.53	32.32	31.93	34.32	32,576	32.811	-5.88%
2002-02-26	0	0.425	0.425	0.435	0.425	0.440	2,290,000	1,000,500	0.4369	33.92	33.92	34.72	33.92	35.12	28,692	34.870	-1.16%
2002-02-25	0	0.430	0.430	0.435	0.430	0.445	1,070,000	468,500	0.4379	34.32	34.32	34.72	34.32	35.52	13,406	34.946	-3.37%
2002-02-22	0	0.445	0.440	0.445	0.445	0.450	1,050,000	467,800	0.4455	35.52	35.12	35.52	35.52	35.92	13,156	35.559	1.14%
2002-02-21	0	0.440	0.445	0.450	0.435	0.455	1,600,000	717,450	0.4484	35.12	35.52	35.92	34.72	36.32	20,047	35.789	-1.12%
2002-02-20	0	0.445	0.435	0.445	0.435	0.445	1,350,000	594,600	0.4404	35.52	34.72	35.52	34.72	35.52	16,914	35.153	0.00%
2002-02-19	0	0.445	0.450	0.455	0.440	0.455	2,450,000	1,104,500	0.4508	35.52	35.92	36.32	35.12	36.32	30,697	35.981	-3.26%
2002-02-18	0	0.460	0.450	0.460	0.450	0.460	1,130,000	516,650	0.4572	36.71	35.92	36.71	35.92	36.71	14,158	36.492	0.00%
2002-02-15	0	0.460	0.450	0.460	0.435	0.460	4,250,000	1,904,700	0.4482	36.71	35.92	36.71	34.72	36.71	53,249	35.770	4.55%
2002-02-11	0	0.440	0.430	0.440	0.430	0.445	1,510,000	662,550	0.4388	35.12	34.32	35.12	34.32	35.52	18,919	35.020	0.00%
2002-02-08	0	0.440	0.425	0.440	0.425	0.450	3,780,000	1,643,900	0.4349	35.12	33.92	35.12	33.92	35.92	47,360	34.710	4.76%
2002-02-07	0	0.420	0.415	0.430	0.415	0.450	2,110,000	913,650	0.4330	33.52	33.12	34.32	33.12	35.92	26,437	34.560	-6.67%
2002-02-06	0	0.450	0.440	0.455	0.440	0.460	1,780,000	807,600	0.4537	35.92	35.12	36.32	35.12	36.71	22,302	36.212	-1.10%
2002-02-05	0	0.455	0.450	0.455	0.445	0.460	3,510,000	1,590,050	0.4530	36.32	35.92	36.32	35.52	36.71	43,978	36.156	1.11%
2002-02-04	0	0.450	0.440	0.445	0.440	0.460	9,260,000	4,194,050	0.4529	35.92	35.12	35.52	35.12	36.71	116,021	36.149	2.27%
2002-02-01	0	0.440	0.440	0.445	0.440	0.450	1,660,000	744,950	0.4488	35.12	35.12	35.52	35.12	35.92	20,799	35.817	-1.12%
2002-01-31	0	0.445	0.445	0.450	0.445	0.460	2,620,000	1,194,500	0.4559	35.52	35.52	35.92	35.52	36.71	32,827	36.388	-1.11%
2002-01-30	0	0.450	0.450	0.455	0.450	0.470	3,600,000	1,660,800	0.4613	35.92	35.92	36.32	35.92	37.51	45,105	36.821	-4.26%
2002-01-29	0	0.470	0.470	0.475	0.465	0.495	16,550,000	7,944,700	0.4800	37.51	37.51	37.91	37.11	39.51	207,359	38.314	0.00%
2002-01-28	0	0.470	0.465	0.470	0.445	0.475	17,800,000	8,211,950	0.4613	37.51	37.11	37.51	35.52	37.91	223,020	36.822	5.62%
2002-01-25	0	0.445	0.440	0.445	0.410	0.445	11,970,000	5,141,350	0.4295	35.52	35.12	35.52	32.72	35.52	149,975	34.281	11.25%
2002-01-24	0	0.400	0.390	0.400	0.360	0.405	7,220,000	2,806,450	0.3887	31.93	31.13	31.93	28.73	32.32	90,461	31.024	0.00%
2002-01-23	0	0.400	0.395	0.405	0.375	0.405	4,700,000	1,851,650	0.3940	31.93	31.53	32.32	29.93	32.32	58,887	31.444	1.27%
2002-01-22	0	0.395	0.390	0.400	0.350	0.445	19,230,000	7,588,150	0.3946	31.53	31.13	31.93	27.93	35.52	240,937	31.494	-5.95%
2002-01-21	0	0.420	0.410	0.415	0.415	0.600	41,220,000	20,715,000	0.5025	33.52	32.72	33.12	33.12	47.89	516,455	40.110	-31.15%
2002-01-18	0	0.610	0.610	0.620	0.600	0.640	80,610,000	50,338,000	0.6245	48.69	48.69	49.48	47.89	51.08	1,009,981	49.841	-1.61%
2002-01-17	0	0.620	0.610	0.630	0.610	0.640	25,100,000	15,748,100	0.6274	49.48	48.69	50.28	48.69	51.08	314,483	50.076	-1.59%
2002-01-16	0	0.630	0.620	0.630	0.620	0.680	31,530,000	19,938,800	0.6324	50.28	49.48	50.28	49.48	54.27	395,046	50.472	-5.97%
2002-01-15	0	0.670	0.660	0.670	0.630	0.690	48,080,000	31,482,800	0.6548	53.47	52.68	53.47	50.28	55.07	602,405	52.262	-2.90%
2002-01-14	0	0.690	0.690	0.700	0.620	0.710	43,220,000	29,128,800	0.6740	55.07	55.07	55.87	49.48	56.67	541,513	53.792	9.52%
2002-01-11	0	0.630	0.630	0.640	0.560	0.650	36,500,000	22,226,700	0.6090	50.28	50.28	51.08	44.70	51.88	457,317	48.602	14.55%
2002-01-10	0	0.550	0.540	0.560	0.510	0.560	8,470,000	4,528,800	0.5347	43.90	43.10	44.70	40.70	44.70	106,123	42.675	5.77%
2002-01-09	0	0.520	0.510	0.520	0.510	0.530	5,150,000	2,690,300	0.5224	41.50	40.70	41.50	40.70	42.30	64,525	41.694	-1.89%
2002-01-08	0	0.530	0.530	0.540	0.520	0.540	5,810,000	3,080,300	0.5302	42.30	42.30	43.10	41.50	43.10	72,795	42.315	-1.85%
2002-01-07	0	0.540	0.540	0.550	0.540	0.590	18,160,000	10,294,900	0.5669	43.10	43.10	43.90	43.10	47.09	227,531	45.246	-3.57%
2002-01-04	0	0.560	0.550	0.560	0.510	0.560	13,680,000	7,347,400	0.5371	44.70	43.90	44.70	40.70	44.70	171,400	42.867	5.66%
2002-01-03	0	0.530	0.530	0.540	0.510	0.540	6,060,000	3,171,800	0.5234	42.30	42.30	43.10	40.70	43.10	75,927	41.774	-1.85%
2002-01-02	0	0.540	0.530	0.540	0.480	0.540	33,430,000	17,342,300	0.5188	43.10	42.30	43.10	38.31	43.10	418,852	41.404	11.34%
2001-12-31	0	0.485	0.485	0.490	0.475	0.490	4,530,000	2,179,900	0.4812	38.71	38.71	39.11	37.91	39.11	56,757	38.407	-1.02%
2001-12-28	0	0.490	0.485	0.490	0.475	0.495	21,260,000	10,385,250	0.4885	39.11	38.71	39.11	37.91	39.51	266,371	38.988	1.03%
2001-12-27	0	0.485	0.485	0.490	0.465	0.490	21,500,000	10,316,450	0.4798	38.71	38.71	39.11	37.11	39.11	269,378	38.297	2.11%
2001-12-24	0	0.475	0.465	0.475	0.465	0.475	12,140,000	5,715,200	0.4708	37.91	37.11	37.91	37.11	37.91	152,105	37.574	1.06%
2001-12-21	0	0.470	0.465	0.470	0.450	0.480	10,010,000	4,660,800	0.4656	37.51	37.11	37.51	35.92	38.31	125,418	37.162	-1.05%
2001-12-20	0	0.475	0.475	0.480	0.465	0.480	11,450,000	5,445,350	0.4756	37.91	37.91	38.31	37.11	38.31	143,460	37.957	1.06%
2001-12-19	0	0.470	0.470	0.475	0.445	0.500	69,590,000	33,780,400	0.4854	37.51	37.51	37.91	35.52	39.91	871,909	38.743	-2.08%
2001-12-18	0	0.480	0.475	0.480	0.465	0.480	35,550,000	16,834,250	0.4735	38.31	37.91	38.31	37.11	38.31	445,414	37.795	3.23%
2001-12-17	0	0.465	0.460	0.465	0.440	0.470	48,780,000	22,309,700	0.4574	37.11	36.71	37.11	35.12	37.51	611,175	36.503	6.90%
2001-12-14	0	0.435	0.430	0.435	0.395	0.440	43,420,000	18,846,400	0.4340	34.72	34.32	34.72	31.53	35.12	544,019	34.643	1.16%
2001-12-13	0	0.430	0.425	0.435	0.425	0.440	57,060,000	24,480,700	0.4290	34.32	33.92	34.72	33.92	35.12	714,917	34.243	1.18%
2001-12-12	0	0.425	0.425	0.430	0.405	0.440	104,210,000	44,813,500	0.4300	33.92	33.92	34.32	32.32	35.12	1,305,670	34.322	1.19%
2001-12-11	0	0.420	0.415	0.420	0.390	0.425	52,940,000	21,599,350	0.4080	33.52	33.12	33.52	31.13	33.92	663,297	32.564	2.44%
2001-12-10	0	0.410	0.410	0.415	0.395	0.465	104,630,000	44,488,000	0.4252	32.72	32.72	33.12	31.53	37.11	1,310,933	33.936	2.50%
2001-12-07	0	0.400	0.400	0.405	0.390	0.440	141,640,000	59,463,050	0.4198	31.93	31.93	32.32	31.13	35.12	1,774,639	33.507

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.