Prices and Webb-site Total Returns

China Biotech Services Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08037	2004-06-17			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
2026-01-23	0	0.760	0.740	0.760	0.740	0.760	280,000	209,000	0.7464	0.760	0.740	0.760	0.740	0.760	280,000	0.7464	0.00%
2026-01-22	0	0.760	0.740	0.760	0.740	0.760	180,000	134,850	0.7492	0.760	0.740	0.760	0.740	0.760	180,000	0.7492	-1.30%
2026-01-21	0	0.770	0.770	0.790	0.760	0.780	195,000	150,850	0.7736	0.770	0.770	0.790	0.760	0.780	195,000	0.7736	0.00%
2026-01-20	0	0.770	0.760	0.770	0.740	0.780	255,000	192,050	0.7531	0.770	0.760	0.770	0.740	0.780	255,000	0.7531	-1.28%
2026-01-19	0	0.780	0.730	0.780	0.740	0.830	340,000	263,450	0.7749	0.780	0.730	0.780	0.740	0.830	340,000	0.7749	5.41%
2026-01-16	0	0.740	0.740	0.750	0.670	0.760	510,000	370,550	0.7266	0.740	0.740	0.750	0.670	0.760	510,000	0.7266	4.23%
2026-01-15	0	0.710	0.710	0.760	0.710	0.740	120,000	85,850	0.7154	0.710	0.710	0.760	0.710	0.740	120,000	0.7154	-6.58%
2026-01-14	0	0.760	0.740	0.760	0.740	0.760	175,000	131,400	0.7509	0.760	0.740	0.760	0.740	0.760	175,000	0.7509	0.00%
2026-01-13	0	0.760	0.750	0.760	0.750	0.760	620,000	467,750	0.7544	0.760	0.750	0.760	0.750	0.760	620,000	0.7544	-2.56%
2026-01-12	0	0.780	0.760	0.780	0.760	0.790	480,000	371,950	0.7749	0.780	0.760	0.780	0.760	0.790	480,000	0.7749	-1.27%
2026-01-09	0	0.790	0.790	0.810	0.770	0.800	185,000	145,700	0.7876	0.790	0.790	0.810	0.770	0.800	185,000	0.7876	1.28%
2026-01-08	0	0.780	0.780	0.790	0.760	0.810	275,000	217,400	0.7905	0.780	0.780	0.790	0.760	0.810	275,000	0.7905	-3.70%
2026-01-07	0	0.810	0.800	0.840	0.800	0.870	171,000	140,420	0.8212	0.810	0.800	0.840	0.800	0.870	171,000	0.8212	-5.81%
2026-01-06	0	0.860	0.830	0.860	0.830	0.870	80,000	67,200	0.8400	0.860	0.830	0.860	0.830	0.870	80,000	0.8400	1.18%
2026-01-05	0	0.850	0.840	0.860	0.840	0.880	355,000	300,450	0.8463	0.850	0.840	0.860	0.840	0.880	355,000	0.8463	1.19%
2026-01-02	0	0.840	0.820	0.840	0.810	0.920	495,000	423,550	0.8557	0.840	0.820	0.840	0.810	0.920	495,000	0.8557	6.33%
2025-12-31	0	0.790	0.750	0.810	0.770	0.790	334,000	259,770	0.7778	0.790	0.750	0.810	0.770	0.790	334,000	0.7778	1.28%
2025-12-30	0	0.780	0.780	0.790	0.780	0.830	340,800	268,342	0.7874	0.780	0.780	0.790	0.780	0.830	340,800	0.7874	-1.27%
2025-12-29	0	0.790	0.790	0.800	0.790	0.810	355,000	281,550	0.7931	0.790	0.790	0.800	0.790	0.810	355,000	0.7931	-5.95%
2025-12-24	0	0.840	0.820	0.840	0.850	0.860	10,000	8,550	0.8550	0.840	0.820	0.840	0.850	0.860	10,000	0.8550	-2.33%
2025-12-23	0	0.860	0.840	0.860	0.840	0.880	145,000	122,450	0.8445	0.860	0.840	0.860	0.840	0.880	145,000	0.8445	1.18%
2025-12-22	0	0.850	0.830	0.850	0.750	0.930	1,105,000	909,050	0.8227	0.850	0.830	0.850	0.750	0.930	1,105,000	0.8227	-7.61%
2025-12-19	0	0.920	0.850	0.920	0.890	0.920	60,000	53,850	0.8975	0.920	0.850	0.920	0.890	0.920	60,000	0.8975	2.22%
2025-12-18	0	0.900	0.870	0.900	0.900	0.900	15,000	13,500	0.9000	0.900	0.870	0.900	0.900	0.900	15,000	0.9000	0.00%
2025-12-17	0	0.900	0.880	0.890	0.820	0.910	610,000	519,250	0.8512	0.900	0.880	0.890	0.820	0.910	610,000	0.8512	3.45%
2025-12-16	0	0.870	0.850	0.920	0.870	0.920	50,000	44,500	0.8900	0.870	0.850	0.920	0.870	0.920	50,000	0.8900	-5.43%
2025-12-15	0	0.920	0.850	0.920	0.840	0.940	60,000	54,250	0.9042	0.920	0.850	0.920	0.840	0.940	60,000	0.9042	3.37%
2025-12-12	0	0.890	0.880	0.890	0.840	0.910	235,000	203,700	0.8668	0.890	0.880	0.890	0.840	0.910	235,000	0.8668	-4.30%
2025-12-11	0	0.930	0.870	0.930	0.870	0.930	60,000	53,700	0.8950	0.930	0.870	0.930	0.870	0.930	60,000	0.8950	6.90%
2025-12-10	0	0.870	0.870	0.900	0.870	0.980	405,000	359,150	0.8868	0.870	0.870	0.900	0.870	0.980	405,000	0.8868	-8.42%
2025-12-09	0	0.950	0.940	0.950	0.880	0.980	405,000	369,400	0.9121	0.950	0.940	0.950	0.880	0.980	405,000	0.9121	2.15%
2025-12-08	0	0.930	0.890	0.930	0.880	0.990	175,000	157,350	0.8991	0.930	0.890	0.930	0.880	0.990	175,000	0.8991	0.00%
2025-12-05	0	0.930	0.890	0.930	0.890	0.940	80,000	72,900	0.9113	0.930	0.890	0.930	0.890	0.940	80,000	0.9113	3.33%
2025-12-04	0	0.900	0.900	0.920	0.860	0.940	140,000	129,050	0.9218	0.900	0.900	0.920	0.860	0.940	140,000	0.9218	4.65%
2025-12-03	0	0.860	0.830	0.870	0.870	0.880	25,000	21,900	0.8760	0.860	0.830	0.870	0.870	0.880	25,000	0.8760	2.38%
2025-12-02	0	0.840	0.840	0.850	0.840	0.860	125,000	107,250	0.8580	0.840	0.840	0.850	0.840	0.860	125,000	0.8580	-2.33%
2025-12-01	0	0.860	0.860	0.900	0.850	0.990	185,000	161,500	0.8730	0.860	0.860	0.900	0.850	0.990	185,000	0.8730	-6.52%
2025-11-28	0	0.920	0.840	0.920	0.920	0.920	5,000	4,600	0.9200	0.920	0.840	0.920	0.920	0.920	5,000	0.9200	0.00%
2025-11-27	0	0.920	0.870	0.920	0.890	0.940	175,000	157,500	0.9000	0.920	0.870	0.920	0.890	0.940	175,000	0.9000	2.22%
2025-11-26	0	0.900	0.900	0.960	0.900	1.020	755,000	740,000	0.9801	0.900	0.900	0.960	0.900	1.020	755,000	0.9801	-3.23%
2025-11-25	0	0.930	0.860	0.940	0.880	1.040	230,000	215,200	0.9357	0.930	0.860	0.940	0.880	1.040	230,000	0.9357	-1.06%
2025-11-24	0	0.940	0.910	0.940	0.800	0.960	605,000	520,950	0.8611	0.940	0.910	0.940	0.800	0.960	605,000	0.8611	25.33%
2025-11-21	0	0.750	0.780	0.800	0.750	0.810	210,000	167,700	0.7986	0.750	0.780	0.800	0.750	0.810	210,000	0.7986	-8.54%
2025-11-20	0	0.820	0.820	0.850	0.820	0.850	60,000	50,000	0.8333	0.820	0.820	0.850	0.820	0.850	60,000	0.8333	0.00%
2025-11-19	0	0.820	0.780	0.820	0.790	0.840	65,000	52,500	0.8077	0.820	0.780	0.820	0.790	0.840	65,000	0.8077	2.50%
2025-11-18	0	0.800	0.800	0.840	0.800	0.830	20,000	16,300	0.8150	0.800	0.800	0.840	0.800	0.830	20,000	0.8150	-1.23%
2025-11-17	0	0.810	0.800	0.820	0.800	0.850	35,000	28,650	0.8186	0.810	0.800	0.820	0.800	0.850	35,000	0.8186	-4.71%
2025-11-14	0	0.850	0.820	0.850	0.810	0.850	255,000	214,950	0.8429	0.850	0.820	0.850	0.810	0.850	255,000	0.8429	-5.56%
2025-11-13	0	0.900	0.850	0.900	0.860	0.910	255,000	223,650	0.8771	0.900	0.850	0.900	0.860	0.910	255,000	0.8771	-1.10%
2025-11-12	0	0.910	0.870	0.910	0.920	0.960	40,000	37,000	0.9250	0.910	0.870	0.910	0.920	0.960	40,000	0.9250	-1.09%
2025-11-11	0	0.920	0.880	0.920	0.900	0.950	140,000	128,550	0.9182	0.920	0.880	0.920	0.900	0.950	140,000	0.9182	3.37%
2025-11-10	0	0.890	0.850	0.890	0.830	0.890	335,000	284,950	0.8506	0.890	0.850	0.890	0.830	0.890	335,000	0.8506	9.88%
2025-11-07	0	0.810	0.800	0.810	0.800	0.830	130,000	104,450	0.8035	0.810	0.800	0.810	0.800	0.830	130,000	0.8035	3.85%
2025-11-06	0	0.780	0.760	0.790	0.750	0.800	350,000	270,600	0.7731	0.780	0.760	0.790	0.750	0.800	350,000	0.7731	-2.50%
2025-11-05	0	0.800	0.760	0.800	0.800	0.800	10,000	7,850	0.7850	0.800	0.760	0.800	0.800	0.800	10,000	0.7850	0.00%
2025-11-04	0	0.800	0.770	0.800	0.780	0.830	55,000	43,600	0.7927	0.800	0.770	0.800	0.780	0.830	55,000	0.7927	1.27%
2025-11-03	0	0.790	0.750	0.790	0.750	0.800	305,000	230,500	0.7557	0.790	0.750	0.790	0.750	0.800	305,000	0.7557	2.60%
2025-10-31	0	0.770	0.760	0.800	0.750	0.820	720,000	557,350	0.7741	0.770	0.760	0.800	0.750	0.820	720,000	0.7741	-3.75%
2025-10-30	0	0.800	0.770	0.800	0.760	0.860	1,140,000	925,800	0.8121	0.800	0.770	0.800	0.760	0.860	1,140,000	0.8121	-6.98%
2025-10-28	0	0.860	0.860	0.890	0.860	0.890	85,000	73,850	0.8688	0.860	0.860	0.890	0.860	0.890	85,000	0.8688	-3.37%
2025-10-27	0	0.890	0.870	0.880	0.860	0.910	1,030,000	905,100	0.8787	0.890	0.870	0.880	0.860	0.910	1,030,000	0.8787	0.00%
2025-10-24	0	0.890	0.890	0.910	0.890	0.970	1,570,000	1,421,500	0.9054	0.890	0.890	0.910	0.890	0.970	1,570,000	0.9054	-7.29%
2025-10-23	0	0.960	0.920	0.960	0.930	0.970	810,000	762,750	0.9417	0.960	0.920	0.960	0.930	0.970	810,000	0.9417	4.35%
2025-10-22	0	0.920	0.920	0.930	0.900	0.940	1,545,000	1,407,800	0.9112	0.920	0.920	0.930	0.900	0.940	1,545,000	0.9112	2.22%
2025-10-21	0	0.900	0.900	0.910	0.900	0.960	565,000	518,650	0.9180	0.900	0.900	0.910	0.900	0.960	565,000	0.9180	-2.17%
2025-10-20	0	0.920	0.920	0.940	0.910	0.970	680,000	629,350	0.9255	0.920	0.920	0.940	0.910	0.970	680,000	0.9255	-4.17%
2025-10-17	0	0.960	0.910	0.960	0.880	0.960	1,100,000	1,025,600	0.9324	0.960	0.910	0.960	0.880	0.960	1,100,000	0.9324	-1.03%
2025-10-16	0	0.970	0.940	0.970	0.950	1.020	1,110,000	1,059,400	0.9544	0.970	0.940	0.970	0.950	1.020	1,110,000	0.9544	-2.02%
2025-10-15	0	0.990	0.980	0.990	0.950	0.990	745,000	722,700	0.9701	0.990	0.980	0.990	0.950	0.990	745,000	0.9701	1.02%
2025-10-14	0	0.980	0.960	0.980	0.950	1.020	1,485,000	1,436,650	0.9674	0.980	0.960	0.980	0.950	1.020	1,485,000	0.9674	2.08%
2025-10-13	0	0.960	0.960	0.970	0.950	0.990	690,000	669,250	0.9699	0.960	0.960	0.970	0.950	0.990	690,000	0.9699	-3.03%
2025-10-10	0	0.990	0.970	0.990	0.970	1.000	1,170,000	1,150,550	0.9834	0.990	0.970	0.990	0.970	1.000	1,170,000	0.9834	-1.00%
2025-10-09	0	1.000	1.000	1.020	0.990	1.030	140,000	143,550	1.0254	1.000	1.000	1.020	0.990	1.030	140,000	1.0254	-2.91%
2025-10-08	0	1.030	1.020	1.030	0.950	1.050	760,000	751,050	0.9882	1.030	1.020	1.030	0.950	1.050	760,000	0.9882	4.04%
2025-10-06	0	0.990	0.990	1.000	0.990	1.000	30,000	29,850	0.9950	0.990	0.990	1.000	0.990	1.000	30,000	0.9950	-1.00%
2025-10-03	0	1.000	0.990	1.000	0.990	1.010	240,000	238,850	0.9952	1.000	0.990	1.000	0.990	1.010	240,000	0.9952	0.00%
2025-10-02	0	1.000	0.980	1.000	0.970	1.010	725,000	719,450	0.9923	1.000	0.980	1.000	0.970	1.010	725,000	0.9923	-0.99%
2025-09-30	0	1.010	0.990	1.010	0.990	1.010	695,000	694,950	0.9999	1.010	0.990	1.010	0.990	1.010	695,000	0.9999	0.00%
2025-09-29	0	1.010	0.990	1.000	0.990	1.010	470,000	470,800	1.0017	1.010	0.990	1.000	0.990	1.010	470,000	1.0017	0.00%
2025-09-26	0	1.010	0.990	1.000	0.990	1.010	565,000	565,350	1.0006	1.010	0.990	1.000	0.990	1.010	565,000	1.0006	0.00%
2025-09-25	0	1.010	1.010	1.020	1.010	1.050	415,000	427,300	1.0296	1.010	1.010	1.020	1.010	1.050	415,000	1.0296	-6.48%
2025-09-24	0	1.080	1.050	1.080	0.980	1.080	930,000	944,100	1.0152	1.080	1.050	1.080	0.980	1.080	930,000	1.0152	3.85%
2025-09-23	0	1.040	1.020	1.040	0.990	1.040	1,690,000	1,715,800	1.0153	1.040	1.020	1.040	0.990	1.040	1,690,000	1.0153	0.00%
2025-09-22	0	1.040	1.040	1.060	1.040	1.090	495,000	522,650	1.0559	1.040	1.040	1.060	1.040	1.090	495,000	1.0559	-2.80%
2025-09-19	0	1.070	1.060	1.080	1.050	1.100	1,010,000	1,077,850	1.0672	1.070	1.060	1.080	1.050	1.100	1,010,000	1.0672	3.88%
2025-09-18	0	1.030	1.030	1.050	1.010	1.100	1,620,000	1,689,050	1.0426	1.030	1.030	1.050	1.010	1.100	1,620,000	1.0426	-4.63%
2025-09-17	0	1.080	1.060	1.080	1.000	1.140	2,295,000	2,446,550	1.0660	1.080	1.060	1.080	1.000	1.140	2,295,000	1.0660	-0.92%
2025-09-16	0	1.090	1.080	1.090	1.090	1.180	2,245,000	2,535,250	1.1293	1.090	1.080	1.090	1.090	1.180	2,245,000	1.1293	3.81%
2025-09-15	0	1.050	1.050	1.060	1.040	1.120	2,216,000	2,355,510	1.0630	1.050	1.050	1.060	1.040	1.120	2,216,000	1.0630	0.00%
2025-09-12	0	1.050	1.040	1.050	1.040	1.180	1,680,000	1,858,850	1.1065	1.050	1.040	1.050	1.040	1.180	1,680,000	1.1065	-1.87%
2025-09-11	0	1.070	1.070	1.090	0.980	1.100	1,500,000	1,570,000	1.0467	1.070	1.070	1.090	0.980	1.100	1,500,000	1.0467	1.90%
2025-09-10	0	1.050	1.040	1.050	1.020	1.120	960,000	1,016,250	1.0586	1.050	1.040	1.050	1.020	1.120	960,000	1.0586	-1.87%
2025-09-09	0	1.070	1.060	1.090	1.060	1.210	3,065,000	3,423,400	1.1169	1.070	1.060	1.090	1.060	1.210	3,065,000	1.1169	4.90%
2025-09-08	0	1.020	1.000	1.050	0.970	1.070	490,000	512,500	1.0459	1.020	1.000	1.050	0.970	1.070	490,000	1.0459	0.99%
2025-09-05	0	1.010	1.000	1.020	0.930	1.010	210,000	202,750	0.9655	1.010	1.000	1.020	0.930	1.010	210,000	0.9655	2.02%
2025-09-04	0	0.990	0.990	1.020	0.950	1.040	465,000	457,900	0.9847	0.990	0.990	1.020	0.950	1.040	465,000	0.9847	0.00%
2025-09-03	0	0.990	0.960	0.980	0.960	1.030	890,000	875,450	0.9837	0.990	0.960	0.980	0.960	1.030	890,000	0.9837	1.02%
2025-09-02	0	0.980	0.980	1.000	0.980	1.030	975,000	976,350	1.0014	0.980	0.980	1.000	0.980	1.030	975,000	1.0014	-2.00%
2025-09-01	0	1.000	0.990	1.000	0.980	1.040	1,000,000	1,002,100	1.0021	1.000	0.990	1.000	0.980	1.040	1,000,000	1.0021	-5.66%
2025-08-29	0	1.060	0.980	1.060	0.890	1.060	910,000	862,450	0.9477	1.060	0.980	1.060	0.890	1.060	910,000	0.9477	20.45%
2025-08-28	0	0.880	0.880	0.950	0.880	1.000	2,322,000	2,125,470	0.9154	0.880	0.880	0.950	0.880	1.000	2,322,000	0.9154	-13.73%
2025-08-27	0	1.020	0.980	1.020	0.980	1.080	1,345,000	1,362,450	1.0130	1.020	0.980	1.020	0.980	1.080	1,345,000	1.0130	-2.86%
2025-08-26	0	1.050	1.040	1.070	1.050	1.110	1,210,000	1,302,400	1.0764	1.050	1.040	1.070	1.050	1.110	1,210,000	1.0764	-7.08%
2025-08-25	0	1.130	1.100	1.130	1.060	1.330	5,657,000	6,597,630	1.1663	1.130	1.100	1.130	1.060	1.330	5,657,000	1.1663	-7.38%
2025-08-22	0	1.220	1.210	1.220	0.990	1.220	7,370,000	8,353,650	1.1335	1.220	1.210	1.220	0.990	1.220	7,370,000	1.1335	23.23%
2025-08-21	0	0.990	0.980	0.990	0.850	1.050	5,659,546	5,403,491	0.9548	0.990	0.980	0.990	0.850	1.050	5,659,546	0.9548	15.12%
2025-08-20	0	0.860	0.830	0.850	0.770	0.870	1,190,000	962,250	0.8086	0.860	0.830	0.850	0.770	0.870	1,190,000	0.8086	-1.15%
2025-08-19	0	0.870	0.850	0.860	0.850	0.890	260,000	224,700	0.8642	0.870	0.850	0.860	0.850	0.890	260,000	0.8642	-1.14%
2025-08-18	0	0.880	0.860	0.880	0.790	0.890	1,915,000	1,646,200	0.8596	0.880	0.860	0.880	0.790	0.890	1,915,000	0.8596	8.64%
2025-08-15	0	0.810	0.800	0.810	0.700	0.820	1,915,000	1,445,850	0.7550	0.810	0.800	0.810	0.700	0.820	1,915,000	0.7550	10.96%
2025-08-14	0	0.730	0.720	0.730	0.730	0.790	995,000	751,950	0.7557	0.730	0.720	0.730	0.730	0.790	995,000	0.7557	-5.19%
2025-08-13	0	0.770	0.740	0.770	0.680	0.770	1,810,000	1,329,300	0.7344	0.770	0.740	0.770	0.680	0.770	1,810,000	0.7344	11.59%
2025-08-12	0	0.690	0.660	0.680	0.670	0.700	585,000	398,200	0.6807	0.690	0.660	0.680	0.670	0.700	585,000	0.6807	4.55%
2025-08-11	0	0.660	0.660	0.680	0.650	0.690	475,000	320,850	0.6755	0.660	0.660	0.680	0.650	0.690	475,000	0.6755	1.54%
2025-08-08	0	0.650	0.620	0.650	0.600	0.650	770,000	478,250	0.6211	0.650	0.620	0.650	0.600	0.650	770,000	0.6211	3.17%
2025-08-07	0	0.630	0.630	0.650	0.630	0.670	980,000	634,800	0.6478	0.630	0.630	0.650	0.630	0.670	980,000	0.6478	0.00%
2025-08-06	0	0.630	0.630	0.650	0.620	0.670	700,000	449,350	0.6419	0.630	0.630	0.650	0.620	0.670	700,000	0.6419	-7.35%
2025-08-05	0	0.680	0.650	0.680	0.620	0.680	615,000	398,550	0.6480	0.680	0.650	0.680	0.620	0.680	615,000	0.6480	4.62%
2025-08-04	0	0.650	0.630	0.650	0.640	0.650	15,000	9,650	0.6433	0.650	0.630	0.650	0.640	0.650	15,000	0.6433	1.56%
2025-08-01	0	0.640	0.640	0.650	0.640	0.680	285,000	185,700	0.6516	0.640	0.640	0.650	0.640	0.680	285,000	0.6516	-5.88%
2025-07-31	0	0.680	0.670	0.680	0.640	0.680	1,775,000	1,163,500	0.6555	0.680	0.670	0.680	0.640	0.680	1,775,000	0.6555	-5.56%
2025-07-30	0	0.720	0.720	0.730	0.630	0.720	1,465,000	967,800	0.6606	0.720	0.720	0.730	0.630	0.720	1,465,000	0.6606	9.09%
2025-07-29	0	0.660	0.650	0.660	0.660	0.710	1,185,000	797,650	0.6731	0.660	0.650	0.660	0.660	0.710	1,185,000	0.6731	-2.94%
2025-07-28	0	0.680	0.670	0.680	0.680	0.700	170,000	116,750	0.6868	0.680	0.670	0.680	0.680	0.700	170,000	0.6868	0.00%
2025-07-25	0	0.680	0.680	0.690	0.680	0.750	444,000	310,930	0.7003	0.680	0.680	0.690	0.680	0.750	444,000	0.7003	-9.33%
2025-07-24	0	0.750	0.720	0.750	0.700	0.780	685,000	492,650	0.7192	0.750	0.720	0.750	0.700	0.780	685,000	0.7192	-2.60%
2025-07-23	0	0.770	0.740	0.770	0.730	0.780	955,000	717,150	0.7509	0.770	0.740	0.770	0.730	0.780	955,000	0.7509	-1.28%
2025-07-22	0	0.780	0.770	0.780	0.710	0.800	2,035,000	1,511,900	0.7429	0.780	0.770	0.780	0.710	0.800	2,035,000	0.7429	-4.88%
2025-07-21	0	0.820	0.810	0.820	0.670	0.820	2,720,000	2,024,700	0.7444	0.820	0.810	0.820	0.670	0.820	2,720,000	0.7444	15.49%
2025-07-18	0	0.710	0.700	0.710	0.660	0.710	255,000	172,500	0.6765	0.710	0.700	0.710	0.660	0.710	255,000	0.6765	2.90%
2025-07-17	0	0.690	0.670	0.690	0.650	0.710	590,000	400,350	0.6786	0.690	0.670	0.690	0.650	0.710	590,000	0.6786	1.47%
2025-07-16	0	0.680	0.670	0.680	0.650	0.690	585,000	385,050	0.6582	0.680	0.670	0.680	0.650	0.690	585,000	0.6582	4.62%
2025-07-15	0	0.650	0.680	0.700	0.650	0.670	785,000	522,850	0.6661	0.650	0.680	0.700	0.650	0.670	785,000	0.6661	-8.45%
2025-07-14	0	0.710	0.700	0.710	0.720	0.770	770,000	565,900	0.7349	0.710	0.700	0.710	0.720	0.770	770,000	0.7349	-1.39%
2025-07-11	0	0.720	0.680	0.730	0.650	0.800	765,000	546,550	0.7144	0.720	0.680	0.730	0.650	0.800	765,000	0.7144	10.77%
2025-07-10	0	0.650	0.640	0.680	0.650	0.680	205,000	135,750	0.6622	0.650	0.640	0.680	0.650	0.680	205,000	0.6622	0.00%
2025-07-09	0	0.650	0.610	0.650	0.590	0.650	445,000	276,600	0.6216	0.650	0.610	0.650	0.590	0.650	445,000	0.6216	-1.52%
2025-07-08	0	0.660	0.650	0.690	0.660	0.700	35,000	23,650	0.6757	0.660	0.650	0.690	0.660	0.700	35,000	0.6757	-4.35%
2025-07-07	0	0.690	0.670	0.690	0.660	0.690	65,000	43,450	0.6685	0.690	0.670	0.690	0.660	0.690	65,000	0.6685	-1.43%
2025-07-04	0	0.700	0.660	0.700	0.650	0.710	625,000	426,300	0.6821	0.700	0.660	0.700	0.650	0.710	625,000	0.6821	0.00%
2025-07-03	0	0.700	0.700	0.710	0.630	0.700	420,000	277,250	0.6601	0.700	0.700	0.710	0.630	0.700	420,000	0.6601	-1.41%
2025-07-02	0	0.710	0.670	0.710	0.610	0.710	401,000	258,080	0.6436	0.710	0.670	0.710	0.610	0.710	401,000	0.6436	0.00%
2025-06-30	0	0.710	0.710	0.730	0.660	0.730	420,000	280,900	0.6688	0.710	0.710	0.730	0.660	0.730	420,000	0.6688	2.90%
2025-06-27	0	0.690	0.670	0.690	0.660	0.730	490,000	334,100	0.6818	0.690	0.670	0.690	0.660	0.730	490,000	0.6818	-5.48%
2025-06-26	0	0.730	0.710	0.730	0.600	0.730	425,000	276,050	0.6495	0.730	0.710	0.730	0.600	0.730	425,000	0.6495	12.31%
2025-06-25	0	0.650	0.620	0.650	0.600	0.700	570,000	369,700	0.6486	0.650	0.620	0.650	0.600	0.700	570,000	0.6486	-8.45%
2025-06-24	0	0.710	0.700	0.710	0.700	0.710	110,000	78,000	0.7091	0.710	0.700	0.710	0.700	0.710	110,000	0.7091	-1.39%
2025-06-23	0	0.720	0.680	0.720	0.690	0.740	195,000	137,150	0.7033	0.720	0.680	0.720	0.690	0.740	195,000	0.7033	4.35%
2025-06-20	0	0.690	0.680	0.710	0.690	0.720	85,000	59,300	0.6976	0.690	0.680	0.710	0.690	0.720	85,000	0.6976	-4.17%
2025-06-19	0	0.720	0.690	0.720	0.690	0.750	210,000	149,450	0.7117	0.720	0.690	0.720	0.690	0.750	210,000	0.7117	0.00%
2025-06-18	0	0.720	0.680	0.730	0.700	0.750	570,000	413,600	0.7256	0.720	0.680	0.730	0.700	0.750	570,000	0.7256	-2.70%
2025-06-17	0	0.740	0.690	0.740	0.670	0.740	685,000	479,050	0.6993	0.740	0.690	0.740	0.670	0.740	685,000	0.6993	2.78%
2025-06-16	0	0.720	0.720	0.730	0.660	0.830	585,000	414,450	0.7085	0.720	0.720	0.730	0.660	0.830	585,000	0.7085	7.46%
2025-06-13	0	0.670	0.660	0.680	0.600	0.690	640,000	403,450	0.6304	0.670	0.660	0.680	0.600	0.690	640,000	0.6304	0.00%
2025-06-12	0	0.670	0.660	0.690	0.640	0.750	1,505,000	1,028,000	0.6831	0.670	0.660	0.690	0.640	0.750	1,505,000	0.6831	-10.67%
2025-06-11	0	0.750	0.730	0.750	0.720	0.760	915,000	682,350	0.7457	0.750	0.730	0.750	0.720	0.760	915,000	0.7457	-1.32%
2025-06-10	0	0.760	0.760	0.800	0.730	0.830	1,205,000	925,000	0.7676	0.760	0.760	0.800	0.730	0.830	1,205,000	0.7676	-7.32%
2025-06-09	0	0.820	0.760	0.820	0.770	0.870	1,615,000	1,284,400	0.7953	0.820	0.760	0.820	0.770	0.870	1,615,000	0.7953	1.23%
2025-06-06	0	0.810	0.800	0.810	0.780	0.820	1,025,000	818,400	0.7984	0.810	0.800	0.810	0.780	0.820	1,025,000	0.7984	1.25%
2025-06-05	0	0.800	0.780	0.810	0.780	0.840	295,000	236,250	0.8008	0.800	0.780	0.810	0.780	0.840	295,000	0.8008	2.56%
2025-06-04	0	0.780	0.770	0.800	0.780	0.860	520,000	417,000	0.8019	0.780	0.770	0.800	0.780	0.860	520,000	0.8019	0.00%
2025-06-03	0	0.780	0.780	0.810	0.770	0.880	715,000	583,150	0.8156	0.780	0.780	0.810	0.770	0.880	715,000	0.8156	-8.24%
2025-06-02	0	0.850	0.840	0.850	0.670	0.920	3,260,000	2,614,850	0.8021	0.850	0.840	0.850	0.670	0.920	3,260,000	0.8021	28.79%
2025-05-30	0	0.660	0.620	0.680	0.660	0.670	65,000	42,950	0.6608	0.660	0.620	0.680	0.660	0.670	65,000	0.6608	3.13%
2025-05-29	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2025-05-28	0	0.640	0.630	0.670	0.610	0.650	65,000	41,550	0.6392	0.640	0.630	0.670	0.610	0.650	65,000	0.6392	-5.88%
2025-05-27	0	0.680	0.660	0.690	0.630	0.730	430,000	290,500	0.6756	0.680	0.660	0.690	0.630	0.730	430,000	0.6756	-9.33%
2025-05-26	0	0.750	0.700	0.750	0.610	0.790	405,000	294,400	0.7269	0.750	0.700	0.750	0.610	0.790	405,000	0.7269	8.70%
2025-05-23	0	0.690	0.640	0.690	0.660	0.690	275,000	186,150	0.6769	0.690	0.640	0.690	0.660	0.690	275,000	0.6769	-1.43%
2025-05-22	0	0.700	0.650	0.700	0.650	0.710	325,000	216,100	0.6649	0.700	0.650	0.700	0.650	0.710	325,000	0.6649	0.00%
2025-05-21	0	0.700	0.670	0.700	0.670	0.850	305,000	213,500	0.7000	0.700	0.670	0.700	0.670	0.850	305,000	0.7000	2.94%
2025-05-20	0	0.680	0.670	0.690	0.680	0.710	155,000	106,550	0.6874	0.680	0.670	0.690	0.680	0.710	155,000	0.6874	-2.86%
2025-05-19	0	0.700	0.700	0.730	0.700	0.780	1,590,000	1,171,200	0.7366	0.700	0.700	0.730	0.700	0.780	1,590,000	0.7366	0.00%
2025-05-16	0	0.700	0.690	0.700	0.600	0.720	1,160,000	760,200	0.6553	0.700	0.690	0.700	0.600	0.720	1,160,000	0.6553	14.75%
2025-05-15	0	0.610	0.530	0.610	0.550	0.620	535,000	310,200	0.5798	0.610	0.530	0.610	0.550	0.620	535,000	0.5798	3.39%
2025-05-14	0	0.590	0.590	0.620	0.560	0.620	1,491,000	896,060	0.6010	0.590	0.590	0.620	0.560	0.620	1,491,000	0.6010	-1.67%
2025-05-13	0	0.600	0.560	0.600	0.530	0.620	245,000	138,550	0.5655	0.600	0.560	0.600	0.530	0.620	245,000	0.5655	9.09%
2025-05-12	0	0.550	0.485	0.550	0.495	0.600	370,000	212,525	0.5744	0.550	0.485	0.550	0.495	0.600	370,000	0.5744	5.77%
2025-05-09	0	0.520	0.490	0.540	0.520	0.620	597,000	334,720	0.5607	0.520	0.490	0.540	0.520	0.620	597,000	0.5607	-3.70%
2025-05-08	0	0.540	0.490	0.550	0.440	0.550	615,000	310,375	0.5047	0.540	0.490	0.550	0.440	0.550	615,000	0.5047	18.68%
2025-05-07	0	0.455	0.450	0.485	0.450	0.530	300,000	145,150	0.4838	0.455	0.450	0.485	0.450	0.530	300,000	0.4838	1.11%
2025-05-06	0	0.450	0.470	0.550	0.395	0.500	890,000	396,725	0.4458	0.450	0.470	0.550	0.395	0.500	890,000	0.4458	18.42%
2025-05-02	0	0.380	0.360	0.400	0.380	0.380	10,000	3,800	0.3800	0.380	0.360	0.400	0.380	0.380	10,000	0.3800	0.00%
2025-04-30	0	0.380	0.335	0.400	0.365	0.380	85,000	32,125	0.3779	0.380	0.335	0.400	0.365	0.380	85,000	0.3779	5.56%
2025-04-29	0	0.360	0.360	0.385	0.350	0.350	15,000	5,250	0.3500	0.360	0.360	0.385	0.350	0.350	15,000	0.3500	2.86%
2025-04-28	0	0.350	0.350	0.380	0.340	0.345	20,000	6,850	0.3425	0.350	0.350	0.380	0.340	0.345	20,000	0.3425	-4.11%
2025-04-25	0	0.365	0.340	0.395	0.365	0.365	10,000	3,650	0.3650	0.365	0.340	0.395	0.365	0.365	10,000	0.3650	-8.75%
2025-04-24	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-04-23	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2025-04-22	0	0.400	0.400	0.425	-	-	0	0	-	0.400	0.400	0.425	-	-	0	-	0.00%
2025-04-17	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2025-04-16	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-04-15	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2025-04-14	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2025-04-11	0	0.400	-	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	-	0.400	0.400	0.400	5,000	0.4000	0.00%
2025-04-10	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2025-04-09	0	0.400	0.320	0.400	-	-	0	0	-	0.400	0.320	0.400	-	-	0	-	0.00%
2025-04-08	0	0.400	0.280	0.410	-	-	50,000	20,000	0.4000	0.400	0.280	0.410	-	-	50,000	0.4000	0.00%
2025-04-07	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2025-04-03	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2025-04-02	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2025-04-01	0	0.400	0.385	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.385	0.400	0.400	0.400	20,000	0.4000	0.00%
2025-03-31	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2025-03-28	0	0.405	0.405	0.415	0.405	0.415	225,000	91,275	0.4057	0.405	0.405	0.415	0.405	0.415	225,000	0.4057	-5.81%
2025-03-27	0	0.430	0.420	0.430	-	-	400	160	0.4000	0.430	0.420	0.430	-	-	400	0.4000	0.00%
2025-03-26	0	0.430	0.420	0.430	0.430	0.430	25,000	10,750	0.4300	0.430	0.420	0.430	0.430	0.430	25,000	0.4300	-4.44%
2025-03-25	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	-4.26%
2025-03-24	0	0.470	0.450	0.470	0.430	0.480	135,000	62,500	0.4630	0.470	0.450	0.470	0.430	0.480	135,000	0.4630	9.30%
2025-03-21	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2025-03-20	0	0.430	0.415	0.430	0.430	0.430	10,000	4,300	0.4300	0.430	0.415	0.430	0.430	0.430	10,000	0.4300	-2.27%
2025-03-19	0	0.440	0.425	0.440	0.440	0.500	60,000	26,850	0.4475	0.440	0.425	0.440	0.440	0.500	60,000	0.4475	0.00%
2025-03-18	0	0.440	0.440	0.460	0.440	0.500	95,000	43,975	0.4629	0.440	0.440	0.460	0.440	0.500	95,000	0.4629	0.00%
2025-03-17	0	0.440	0.440	0.500	0.440	0.580	125,000	61,100	0.4888	0.440	0.440	0.500	0.440	0.580	125,000	0.4888	0.00%
2025-03-14	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-2.22%
2025-03-13	0	0.450	0.420	0.480	0.450	0.450	10,000	4,500	0.4500	0.450	0.420	0.480	0.450	0.450	10,000	0.4500	0.00%
2025-03-12	0	0.450	0.430	0.485	0.450	0.450	5,000	2,250	0.4500	0.450	0.430	0.485	0.450	0.450	5,000	0.4500	0.00%
2025-03-11	0	0.450	0.450	0.485	0.420	0.455	170,000	75,300	0.4429	0.450	0.450	0.485	0.420	0.455	170,000	0.4429	-4.26%
2025-03-10	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2025-03-07	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	-1.05%
2025-03-06	0	0.475	0.440	0.480	0.405	0.485	95,000	43,975	0.4629	0.475	0.440	0.480	0.405	0.485	95,000	0.4629	5.56%
2025-03-05	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2025-03-04	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2025-03-03	0	0.450	0.435	0.485	0.450	0.450	50,000	22,500	0.4500	0.450	0.435	0.485	0.450	0.450	50,000	0.4500	0.00%
2025-02-28	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2025-02-27	0	0.450	0.450	0.480	0.425	0.500	40,000	18,975	0.4744	0.450	0.450	0.480	0.425	0.500	40,000	0.4744	-6.25%
2025-02-26	0	0.480	0.495	0.500	0.410	0.490	50,000	22,000	0.4400	0.480	0.495	0.500	0.410	0.490	50,000	0.4400	14.29%
2025-02-25	0	0.420	0.415	0.485	0.415	0.495	15,000	7,025	0.4683	0.420	0.415	0.485	0.415	0.495	15,000	0.4683	-16.00%
2025-02-24	0	0.500	0.415	0.500	0.385	0.550	85,000	40,050	0.4712	0.500	0.415	0.500	0.385	0.550	85,000	0.4712	29.87%
2025-02-21	0	0.385	0.385	0.420	0.385	0.420	70,000	29,225	0.4175	0.385	0.385	0.420	0.385	0.420	70,000	0.4175	-9.41%
2025-02-20	0	0.425	0.400	0.425	0.410	0.470	50,000	21,875	0.4375	0.425	0.400	0.425	0.410	0.470	50,000	0.4375	1.19%
2025-02-19	0	0.420	0.420	0.475	0.410	0.420	175,000	72,950	0.4169	0.420	0.420	0.475	0.410	0.420	175,000	0.4169	0.00%
2025-02-18	0	0.420	0.420	0.430	0.400	0.500	370,000	157,350	0.4253	0.420	0.420	0.430	0.400	0.500	370,000	0.4253	-16.00%
2025-02-17	0	0.500	0.495	0.500	0.480	0.600	120,000	62,450	0.5204	0.500	0.495	0.500	0.480	0.600	120,000	0.5204	11.11%
2025-02-14	0	0.450	0.450	0.500	0.410	0.650	143,000	66,920	0.4680	0.450	0.450	0.500	0.410	0.650	143,000	0.4680	9.76%
2025-02-13	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2025-02-12	0	0.410	0.400	0.445	0.410	0.420	10,000	4,150	0.4150	0.410	0.400	0.445	0.410	0.420	10,000	0.4150	-7.87%
2025-02-11	0	0.445	0.385	0.445	0.425	0.450	140,000	61,675	0.4405	0.445	0.385	0.445	0.425	0.450	140,000	0.4405	15.58%
2025-02-10	0	0.385	0.355	0.415	0.355	0.465	170,000	67,000	0.3941	0.385	0.355	0.415	0.355	0.465	170,000	0.3941	11.59%
2025-02-07	0	0.345	0.340	0.400	0.340	0.385	275,000	98,300	0.3575	0.345	0.340	0.400	0.340	0.385	275,000	0.3575	-13.75%
2025-02-06	0	0.400	0.355	0.460	0.400	0.400	10,000	4,100	0.4100	0.400	0.355	0.460	0.400	0.400	10,000	0.4100	-17.53%
2025-02-05	0	0.485	0.365	0.485	-	-	0	0	-	0.485	0.365	0.485	-	-	0	-	-1.02%
2025-02-04	0	0.490	0.360	0.490	0.480	0.500	30,000	14,600	0.4867	0.490	0.360	0.490	0.480	0.500	30,000	0.4867	2.08%
2025-02-03	0	0.480	0.350	0.480	0.485	0.500	15,000	7,400	0.4933	0.480	0.350	0.480	0.485	0.500	15,000	0.4933	2.13%
2025-01-28	0	0.470	0.400	0.470	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	0.00%
2025-01-27	0	0.470	0.460	0.475	0.380	0.470	20,000	8,325	0.4163	0.470	0.460	0.475	0.380	0.470	20,000	0.4163	23.68%
2025-01-24	0	0.380	0.340	0.380	0.380	0.445	100,000	40,575	0.4058	0.380	0.340	0.380	0.380	0.445	100,000	0.4058	10.14%
2025-01-23	0	0.345	0.340	0.390	-	-	0	0	-	0.345	0.340	0.390	-	-	0	-	0.00%
2025-01-22	0	0.345	0.330	0.365	0.330	0.330	70,000	23,850	0.3407	0.345	0.330	0.365	0.330	0.330	70,000	0.3407	-5.48%
2025-01-21	0	0.365	0.330	0.400	0.365	0.365	5,000	1,825	0.3650	0.365	0.330	0.400	0.365	0.365	5,000	0.3650	4.29%
2025-01-20	0	0.350	0.330	0.375	0.350	0.375	50,000	18,175	0.3635	0.350	0.330	0.375	0.350	0.375	50,000	0.3635	-6.67%
2025-01-17	0	0.375	0.360	0.440	0.375	0.375	5,000	1,875	0.3750	0.375	0.360	0.440	0.375	0.375	5,000	0.3750	-14.77%
2025-01-16	0	0.440	0.420	-	0.360	0.440	65,000	25,650	0.3946	0.440	0.420	-	0.360	0.440	65,000	0.3946	11.39%
2025-01-15	0	0.395	0.375	0.395	0.370	0.395	100,000	37,500	0.3750	0.395	0.375	0.395	0.370	0.395	100,000	0.3750	1.28%
2025-01-14	0	0.390	0.390	0.405	0.390	0.390	35,000	13,650	0.3900	0.390	0.390	0.405	0.390	0.390	35,000	0.3900	-4.88%
2025-01-13	0	0.410	0.375	0.430	0.400	0.410	40,000	16,250	0.4063	0.410	0.375	0.430	0.400	0.410	40,000	0.4063	-7.87%
2025-01-10	0	0.445	0.390	0.445	-	-	0	0	-	0.445	0.390	0.445	-	-	0	-	-1.11%
2025-01-09	0	0.450	0.385	0.450	-	-	0	0	-	0.450	0.385	0.450	-	-	0	-	-1.10%
2025-01-08	0	0.455	0.455	0.475	0.400	0.455	65,000	26,800	0.4123	0.455	0.455	0.475	0.400	0.455	65,000	0.4123	-1.09%
2025-01-07	0	0.460	-	0.475	0.460	0.480	20,000	9,400	0.4700	0.460	-	0.475	0.460	0.480	20,000	0.4700	-1.08%
2025-01-06	0	0.465	0.460	0.495	0.460	0.480	15,000	7,100	0.4733	0.465	0.460	0.495	0.460	0.480	15,000	0.4733	-7.00%
2025-01-03	0	0.500	0.480	0.500	0.510	0.520	65,000	33,200	0.5108	0.500	0.480	0.500	0.510	0.520	65,000	0.5108	0.00%
2025-01-02	0	0.500	0.470	0.500	0.500	0.510	20,000	10,100	0.5050	0.500	0.470	0.500	0.500	0.510	20,000	0.5050	-1.96%
2024-12-31	0	0.510	0.360	0.510	0.480	0.510	45,000	22,350	0.4967	0.510	0.360	0.510	0.480	0.510	45,000	0.4967	6.25%
2024-12-30	0	0.480	0.360	0.510	-	-	0	0	-	0.480	0.360	0.510	-	-	0	-	0.00%
2024-12-27	0	0.480	-	0.520	-	-	0	0	-	0.480	-	0.520	-	-	0	-	0.00%
2024-12-24	0	0.480	-	0.510	-	-	0	0	-	0.480	-	0.510	-	-	0	-	0.00%
2024-12-23	0	0.480	-	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	-	0.480	0.480	0.480	10,000	0.4800	-2.04%
2024-12-20	0	0.490	0.480	0.490	0.490	0.500	100,000	49,700	0.4970	0.490	0.480	0.490	0.490	0.500	100,000	0.4970	2.08%
2024-12-19	0	0.480	0.470	0.480	0.460	0.510	85,000	40,600	0.4776	0.480	0.470	0.480	0.460	0.510	85,000	0.4776	4.35%
2024-12-18	0	0.460	0.430	0.460	0.440	0.460	60,000	26,900	0.4483	0.460	0.430	0.460	0.440	0.460	60,000	0.4483	0.00%
2024-12-17	0	0.460	0.415	0.470	0.400	0.460	745,000	328,200	0.4405	0.460	0.415	0.470	0.400	0.460	745,000	0.4405	-2.13%
2024-12-16	0	0.470	0.350	0.470	-	-	0	0	-	0.470	0.350	0.470	-	-	0	-	0.00%
2024-12-13	0	0.470	-	0.475	-	-	0	0	-	0.470	-	0.475	-	-	0	-	0.00%
2024-12-12	0	0.470	0.440	0.470	0.445	0.480	120,000	55,350	0.4613	0.470	0.440	0.470	0.445	0.480	120,000	0.4613	4.44%
2024-12-11	0	0.450	0.390	0.450	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2024-12-10	0	0.450	0.330	0.450	-	-	0	0	-	0.450	0.330	0.450	-	-	0	-	0.00%
2024-12-09	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-1.10%
2024-12-06	0	0.455	-	0.460	0.455	0.465	105,000	48,675	0.4636	0.455	-	0.460	0.455	0.465	105,000	0.4636	1.11%
2024-12-05	0	0.450	0.265	0.460	-	-	0	0	-	0.450	0.265	0.460	-	-	0	-	0.00%
2024-12-04	0	0.450	0.330	0.455	-	-	0	0	-	0.450	0.330	0.455	-	-	0	-	0.00%
2024-12-03	0	0.450	0.350	0.450	-	-	0	0	-	0.450	0.350	0.450	-	-	0	-	-1.10%
2024-12-02	0	0.455	0.265	0.455	-	-	0	0	-	0.455	0.265	0.455	-	-	0	-	-2.15%
2024-11-29	0	0.465	0.325	0.465	0.465	0.465	5,000	2,325	0.4650	0.465	0.325	0.465	0.465	0.465	5,000	0.4650	5.68%
2024-11-28	0	0.440	0.330	0.440	0.390	0.440	20,000	8,350	0.4175	0.440	0.330	0.440	0.390	0.440	20,000	0.4175	0.00%
2024-11-27	0	0.440	0.395	0.445	0.440	0.460	15,000	6,750	0.4500	0.440	0.395	0.445	0.440	0.460	15,000	0.4500	0.00%
2024-11-26	0	0.440	0.320	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.320	0.440	0.440	0.440	20,000	0.4400	0.00%
2024-11-25	0	0.440	0.350	0.440	-	-	0	0	-	0.440	0.350	0.440	-	-	0	-	0.00%
2024-11-22	0	0.440	0.370	0.475	0.330	0.440	150,000	53,650	0.3577	0.440	0.370	0.475	0.330	0.440	150,000	0.3577	22.22%
2024-11-21	0	0.360	0.375	0.390	0.360	0.390	30,000	11,150	0.3717	0.360	0.375	0.390	0.360	0.390	30,000	0.3717	-12.20%
2024-11-20	0	0.410	0.350	0.410	0.375	0.465	160,000	62,525	0.3908	0.410	0.350	0.410	0.375	0.465	160,000	0.3908	-6.82%
2024-11-19	0	0.440	0.305	0.440	0.440	0.450	10,000	4,450	0.4450	0.440	0.305	0.440	0.440	0.450	10,000	0.4450	-4.35%
2024-11-18	0	0.460	0.445	0.460	0.470	0.470	10,000	4,700	0.4700	0.460	0.445	0.460	0.470	0.470	10,000	0.4700	0.00%
2024-11-15	0	0.460	0.340	0.480	-	-	0	0	-	0.460	0.340	0.480	-	-	0	-	0.00%
2024-11-14	0	0.460	0.425	0.475	0.450	0.460	50,000	22,650	0.4530	0.460	0.425	0.475	0.450	0.460	50,000	0.4530	2.22%
2024-11-13	0	0.450	0.330	0.470	0.450	0.480	25,000	11,625	0.4650	0.450	0.330	0.470	0.450	0.480	25,000	0.4650	-4.26%
2024-11-12	0	0.470	0.430	0.470	0.430	0.470	220,000	98,375	0.4472	0.470	0.430	0.470	0.430	0.470	220,000	0.4472	5.62%
2024-11-11	0	0.445	0.445	0.455	0.415	0.460	140,000	58,325	0.4166	0.445	0.445	0.455	0.415	0.460	140,000	0.4166	7.23%
2024-11-08	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	-9.78%
2024-11-07	0	0.460	0.445	0.460	0.425	0.470	50,000	22,300	0.4460	0.460	0.445	0.460	0.425	0.470	50,000	0.4460	8.24%
2024-11-06	0	0.425	0.300	0.425	0.425	0.430	20,000	8,550	0.4275	0.425	0.300	0.425	0.425	0.430	20,000	0.4275	1.19%
2024-11-05	0	0.420	0.415	0.440	0.415	0.420	35,000	14,625	0.4179	0.420	0.415	0.440	0.415	0.420	35,000	0.4179	0.00%
2024-11-04	0	0.420	0.415	0.420	0.405	0.420	240,000	97,800	0.4075	0.420	0.415	0.420	0.405	0.420	240,000	0.4075	6.33%
2024-11-01	0	0.395	0.365	0.395	0.385	0.395	85,000	33,150	0.3900	0.395	0.365	0.395	0.385	0.395	85,000	0.3900	6.76%
2024-10-31	0	0.370	0.365	0.370	0.370	0.375	15,000	5,575	0.3717	0.370	0.365	0.370	0.370	0.375	15,000	0.3717	15.63%
2024-10-30	0	0.320	0.320	0.390	0.300	0.405	200,000	77,400	0.3870	0.320	0.320	0.390	0.300	0.405	200,000	0.3870	-13.51%
2024-10-29	0	0.370	0.370	-	0.290	0.370	85,000	28,225	0.3321	0.370	0.370	-	0.290	0.370	85,000	0.3321	29.82%
2024-10-28	0	0.285	0.285	0.310	0.285	0.285	15,000	4,275	0.2850	0.285	0.285	0.310	0.285	0.285	15,000	0.2850	-5.00%
2024-10-25	0	0.300	0.265	0.325	-	-	0	0	-	0.300	0.265	0.325	-	-	0	-	0.00%
2024-10-24	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-1.64%
2024-10-23	0	0.305	0.305	0.330	0.300	0.305	210,000	63,050	0.3002	0.305	0.305	0.330	0.300	0.305	210,000	0.3002	7.02%
2024-10-22	0	0.285	0.280	0.300	0.285	0.285	10,000	2,825	0.2825	0.285	0.280	0.300	0.285	0.285	10,000	0.2825	-5.00%
2024-10-21	0	0.300	0.265	0.300	-	-	4,000	980	0.2450	0.300	0.265	0.300	-	-	4,000	0.2450	0.00%
2024-10-18	0	0.300	0.280	0.295	0.290	0.305	190,000	56,975	0.2999	0.300	0.280	0.295	0.290	0.305	190,000	0.2999	-3.23%
2024-10-17	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-1.59%
2024-10-16	0	0.315	0.295	0.300	0.330	0.330	25,000	8,250	0.3300	0.315	0.295	0.300	0.330	0.330	25,000	0.3300	1.61%
2024-10-15	0	0.310	0.295	0.335	-	-	0	0	-	0.310	0.295	0.335	-	-	0	-	0.00%
2024-10-14	0	0.310	0.300	0.340	0.310	0.330	10,000	3,200	0.3200	0.310	0.300	0.340	0.310	0.330	10,000	0.3200	-3.12%
2024-10-10	0	0.320	0.320	0.360	0.310	0.365	182,000	64,515	0.3545	0.320	0.320	0.360	0.310	0.365	182,000	0.3545	-11.11%
2024-10-09	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	9.09%
2024-10-08	0	0.330	0.330	0.425	0.310	0.420	690,000	241,050	0.3493	0.330	0.330	0.425	0.310	0.420	690,000	0.3493	-20.48%
2024-10-07	0	0.415	0.415	0.480	0.360	0.550	800,000	367,150	0.4589	0.415	0.415	0.480	0.360	0.550	800,000	0.4589	29.69%
2024-10-04	0	0.320	0.320	0.365	0.320	0.325	25,000	8,050	0.3220	0.320	0.320	0.365	0.320	0.325	25,000	0.3220	0.00%
2024-10-03	0	0.320	0.315	0.340	0.310	0.345	355,000	114,225	0.3218	0.320	0.315	0.340	0.310	0.345	355,000	0.3218	4.92%
2024-10-02	0	0.305	0.295	0.305	0.270	0.305	674,000	198,950	0.2952	0.305	0.295	0.305	0.270	0.305	674,000	0.2952	8.93%
2024-09-30	0	0.280	0.280	0.300	0.270	0.270	10,000	2,700	0.2700	0.280	0.280	0.300	0.270	0.270	10,000	0.2700	3.70%
2024-09-27	0	0.270	0.270	0.310	0.265	0.265	5,000	1,325	0.2650	0.270	0.270	0.310	0.265	0.265	5,000	0.2650	1.89%
2024-09-26	0	0.265	0.265	0.310	-	-	0	0	-	0.265	0.265	0.310	-	-	0	-	0.00%
2024-09-25	0	0.265	0.265	0.270	0.265	0.270	220,000	59,350	0.2698	0.265	0.265	0.270	0.265	0.270	220,000	0.2698	1.92%
2024-09-24	0	0.260	0.260	0.285	0.255	0.265	110,000	28,425	0.2584	0.260	0.260	0.285	0.255	0.265	110,000	0.2584	-1.89%
2024-09-23	0	0.265	0.265	0.285	0.265	0.265	20,000	5,300	0.2650	0.265	0.265	0.285	0.265	0.265	20,000	0.2650	1.92%
2024-09-20	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2024-09-19	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2024-09-17	0	0.260	0.255	0.285	0.250	0.250	16,000	3,992	0.2495	0.260	0.255	0.285	0.250	0.250	16,000	0.2495	-3.70%
2024-09-16	0	0.270	0.250	0.285	-	-	0	0	-	0.270	0.250	0.285	-	-	0	-	0.00%
2024-09-13	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2024-09-12	0	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	1.89%
2024-09-11	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2024-09-10	0	0.265	0.265	0.280	0.265	0.265	10,000	2,650	0.2650	0.265	0.265	0.280	0.265	0.265	10,000	0.2650	1.92%
2024-09-09	0	0.260	0.260	0.280	0.260	0.270	100,000	26,275	0.2628	0.260	0.260	0.280	0.260	0.270	100,000	0.2628	-3.70%
2024-09-05	0	0.270	0.270	0.320	0.270	0.270	5,100	1,375	0.2696	0.270	0.270	0.320	0.270	0.270	5,100	0.2696	0.00%
2024-09-04	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2024-09-03	0	0.270	0.265	0.320	-	-	0	0	-	0.270	0.265	0.320	-	-	0	-	0.00%
2024-09-02	0	0.270	0.265	0.320	-	-	0	0	-	0.270	0.265	0.320	-	-	0	-	0.00%
2024-08-30	0	0.270	0.270	0.280	0.270	0.280	25,000	6,950	0.2780	0.270	0.270	0.280	0.270	0.280	25,000	0.2780	-3.57%
2024-08-29	0	0.280	0.265	0.315	-	-	0	0	-	0.280	0.265	0.315	-	-	0	-	0.00%
2024-08-28	0	0.280	0.265	0.335	-	-	0	0	-	0.280	0.265	0.335	-	-	0	-	0.00%
2024-08-27	0	0.280	0.280	0.335	-	-	0	0	-	0.280	0.280	0.335	-	-	0	-	0.00%
2024-08-26	0	0.280	0.275	0.335	0.280	0.285	60,000	17,175	0.2863	0.280	0.275	0.335	0.280	0.285	60,000	0.2863	1.82%
2024-08-23	0	0.275	0.275	0.295	0.260	0.295	50,000	13,600	0.2720	0.275	0.275	0.295	0.260	0.295	50,000	0.2720	-8.33%
2024-08-22	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	0.00%
2024-08-21	0	0.300	0.285	0.350	-	-	0	0	-	0.300	0.285	0.350	-	-	0	-	0.00%
2024-08-20	0	0.300	0.260	0.355	-	-	0	0	-	0.300	0.260	0.355	-	-	0	-	0.00%
2024-08-19	0	0.300	0.300	0.375	0.300	0.305	90,000	27,025	0.3003	0.300	0.300	0.375	0.300	0.305	90,000	0.3003	-4.76%
2024-08-16	0	0.315	0.300	0.365	-	-	0	0	-	0.315	0.300	0.365	-	-	0	-	0.00%
2024-08-15	0	0.315	0.300	0.385	-	-	0	0	-	0.315	0.300	0.385	-	-	0	-	0.00%
2024-08-14	0	0.315	0.260	0.370	-	-	0	0	-	0.315	0.260	0.370	-	-	0	-	0.00%
2024-08-13	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2024-08-12	0	0.315	0.315	0.375	-	-	0	0	-	0.315	0.315	0.375	-	-	0	-	0.00%
2024-08-09	0	0.315	0.315	0.375	0.310	0.315	20,000	6,225	0.3113	0.315	0.315	0.375	0.310	0.315	20,000	0.3113	-11.27%
2024-08-08	0	0.355	0.300	0.400	-	-	0	0	-	0.355	0.300	0.400	-	-	0	-	0.00%
2024-08-07	0	0.355	0.300	0.355	0.375	0.375	25,000	9,375	0.3750	0.355	0.300	0.355	0.375	0.375	25,000	0.3750	-6.58%
2024-08-06	0	0.380	0.310	0.450	-	-	0	0	-	0.380	0.310	0.450	-	-	0	-	0.00%
2024-08-05	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2024-08-02	0	0.380	0.255	0.380	0.380	0.380	5,000	1,900	0.3800	0.380	0.255	0.380	0.380	0.380	5,000	0.3800	0.00%
2024-08-01	0	0.380	0.270	0.445	-	-	0	0	-	0.380	0.270	0.445	-	-	0	-	0.00%
2024-07-31	0	0.380	0.320	0.470	-	-	0	0	-	0.380	0.320	0.470	-	-	0	-	0.00%
2024-07-30	0	0.380	0.275	0.450	-	-	0	0	-	0.380	0.275	0.450	-	-	0	-	0.00%
2024-07-29	0	0.380	0.310	0.450	0.380	0.380	8,300	3,088	0.3720	0.380	0.310	0.450	0.380	0.380	8,300	0.3720	-2.56%
2024-07-26	0	0.390	0.340	0.450	0.390	0.465	10,000	4,275	0.4275	0.390	0.340	0.450	0.390	0.465	10,000	0.4275	6.85%
2024-07-25	0	0.365	0.350	0.470	0.365	0.365	5,000	1,825	0.3650	0.365	0.350	0.470	0.365	0.365	5,000	0.3650	-16.09%
2024-07-24	0	0.435	0.305	0.470	-	-	0	0	-	0.435	0.305	0.470	-	-	0	-	0.00%
2024-07-23	0	0.435	0.310	0.435	0.430	0.550	30,000	14,175	0.4725	0.435	0.310	0.435	0.430	0.550	30,000	0.4725	-7.45%
2024-07-22	0	0.470	0.400	0.520	0.470	0.470	12,505,000	5,002,350	0.4000	0.470	0.400	0.520	0.470	0.470	12,505,000	0.4000	0.00%
2024-07-19	0	0.470	0.320	0.470	0.465	0.470	30,000	14,000	0.4667	0.470	0.320	0.470	0.465	0.470	30,000	0.4667	0.00%
2024-07-18	0	0.470	0.320	0.470	-	-	0	0	-	0.470	0.320	0.470	-	-	0	-	0.00%
2024-07-17	0	0.470	0.350	0.470	0.470	0.475	20,000	9,450	0.4725	0.470	0.350	0.470	0.470	0.475	20,000	0.4725	2.17%
2024-07-16	0	0.460	0.320	0.460	0.440	0.465	15,000	6,825	0.4550	0.460	0.320	0.460	0.440	0.465	15,000	0.4550	4.55%
2024-07-15	0	0.440	0.340	0.470	-	-	0	0	-	0.440	0.340	0.470	-	-	0	-	0.00%
2024-07-12	0	0.440	0.330	0.440	0.400	0.450	90,000	39,575	0.4397	0.440	0.330	0.440	0.400	0.450	90,000	0.4397	6.02%
2024-07-11	0	0.415	0.330	0.415	-	-	0	0	-	0.415	0.330	0.415	-	-	0	-	-1.19%
2024-07-10	0	0.420	0.330	0.420	-	-	0	0	-	0.420	0.330	0.420	-	-	0	-	-1.18%
2024-07-09	0	0.425	0.340	0.425	-	-	2,000	710	0.3550	0.425	0.340	0.425	-	-	2,000	0.3550	-2.30%
2024-07-08	0	0.435	0.345	0.435	-	-	0	0	-	0.435	0.345	0.435	-	-	0	-	0.00%
2024-07-05	0	0.435	0.340	0.435	0.410	0.450	35,000	14,750	0.4214	0.435	0.340	0.435	0.410	0.450	35,000	0.4214	16.00%
2024-07-04	0	0.375	0.345	0.375	0.370	0.380	110,000	41,150	0.3741	0.375	0.345	0.375	0.370	0.380	110,000	0.3741	11.94%
2024-07-03	0	0.335	0.330	0.380	0.330	0.330	5,000	1,650	0.3300	0.335	0.330	0.380	0.330	0.330	5,000	0.3300	-6.94%
2024-07-02	0	0.360	0.335	0.345	0.325	0.370	120,000	39,750	0.3313	0.360	0.335	0.345	0.325	0.370	120,000	0.3313	-10.00%
2024-06-28	0	0.400	0.315	0.400	0.390	0.405	45,000	17,775	0.3950	0.400	0.315	0.400	0.390	0.405	45,000	0.3950	19.40%
2024-06-27	0	0.335	0.315	0.380	-	-	0	0	-	0.335	0.315	0.380	-	-	0	-	0.00%
2024-06-26	0	0.335	0.325	0.400	-	-	0	0	-	0.335	0.325	0.400	-	-	0	-	0.00%
2024-06-25	0	0.335	0.325	0.400	0.335	0.335	10,000	3,350	0.3350	0.335	0.325	0.400	0.335	0.335	10,000	0.3350	-15.19%
2024-06-24	0	0.395	0.305	0.400	-	-	0	0	-	0.395	0.305	0.400	-	-	0	-	0.00%
2024-06-21	0	0.395	0.305	0.395	-	-	0	0	-	0.395	0.305	0.395	-	-	0	-	0.00%
2024-06-20	0	0.395	0.310	0.400	-	-	0	0	-	0.395	0.310	0.400	-	-	0	-	0.00%
2024-06-19	0	0.395	0.355	0.395	0.390	0.405	85,000	34,050	0.4006	0.395	0.355	0.395	0.390	0.405	85,000	0.4006	23.44%
2024-06-18	0	0.320	0.310	0.405	-	-	0	0	-	0.320	0.310	0.405	-	-	0	-	0.00%
2024-06-17	0	0.320	0.320	0.350	0.320	0.345	100,000	34,275	0.3428	0.320	0.320	0.350	0.320	0.345	100,000	0.3428	-12.33%
2024-06-14	0	0.365	0.330	0.365	0.360	0.365	230,000	83,925	0.3649	0.365	0.330	0.365	0.360	0.365	230,000	0.3649	5.80%
2024-06-13	0	0.345	0.325	0.350	0.300	0.375	235,000	76,725	0.3265	0.345	0.325	0.350	0.300	0.375	235,000	0.3265	-8.00%
2024-06-12	0	0.375	0.345	0.375	0.375	0.375	85,000	31,875	0.3750	0.375	0.345	0.375	0.375	0.375	85,000	0.3750	0.00%
2024-06-11	0	0.375	0.360	0.410	-	-	0	0	-	0.375	0.360	0.410	-	-	0	-	0.00%
2024-06-07	0	0.375	0.335	0.390	0.370	0.375	245,000	91,700	0.3743	0.375	0.335	0.390	0.370	0.375	245,000	0.3743	7.14%
2024-06-06	0	0.350	0.305	0.360	0.290	0.350	35,000	11,250	0.3214	0.350	0.305	0.360	0.290	0.350	35,000	0.3214	6.06%
2024-06-05	0	0.330	0.270	0.370	0.330	0.330	25,000	8,250	0.3300	0.330	0.270	0.370	0.330	0.330	25,000	0.3300	-1.49%
2024-06-04	0	0.335	0.335	0.375	-	-	0	0	-	0.335	0.335	0.375	-	-	0	-	0.00%
2024-06-03	0	0.335	0.275	0.375	-	-	0	0	-	0.335	0.275	0.375	-	-	0	-	0.00%
2024-05-31	0	0.335	0.295	0.375	0.335	0.345	90,000	31,000	0.3444	0.335	0.295	0.375	0.335	0.345	90,000	0.3444	-2.90%
2024-05-30	0	0.345	-	0.375	0.345	0.345	20,000	6,900	0.3450	0.345	-	0.375	0.345	0.345	20,000	0.3450	0.00%
2024-05-29	0	0.345	-	0.345	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-1.43%
2024-05-28	0	0.350	0.310	0.355	0.350	0.350	45,000	15,750	0.3500	0.350	0.310	0.355	0.350	0.350	45,000	0.3500	-1.41%
2024-05-27	0	0.355	0.285	0.355	0.350	0.355	45,000	15,875	0.3528	0.355	0.285	0.355	0.350	0.355	45,000	0.3528	9.23%
2024-05-24	0	0.325	0.305	0.355	0.325	0.325	20,000	6,500	0.3250	0.325	0.305	0.355	0.325	0.325	20,000	0.3250	0.00%
2024-05-23	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2024-05-22	0	0.325	0.325	0.375	0.310	0.325	80,000	25,700	0.3213	0.325	0.325	0.375	0.310	0.325	80,000	0.3213	0.00%
2024-05-21	0	0.325	0.320	0.370	0.325	0.330	55,000	17,950	0.3264	0.325	0.320	0.370	0.325	0.330	55,000	0.3264	-1.52%
2024-05-20	0	0.330	0.330	0.375	0.315	0.325	30,000	9,650	0.3217	0.330	0.330	0.375	0.315	0.325	30,000	0.3217	-4.35%
2024-05-17	0	0.345	0.315	0.345	0.350	0.350	45,000	15,750	0.3500	0.345	0.315	0.345	0.350	0.350	45,000	0.3500	-1.43%
2024-05-16	0	0.350	0.310	0.350	0.350	0.350	10,000	3,500	0.3500	0.350	0.310	0.350	0.350	0.350	10,000	0.3500	0.00%
2024-05-14	0	0.350	0.350	0.375	0.350	0.375	30,000	11,025	0.3675	0.350	0.350	0.375	0.350	0.375	30,000	0.3675	-5.41%
2024-05-13	0	0.370	0.320	0.370	0.340	0.370	40,000	14,650	0.3663	0.370	0.320	0.370	0.340	0.370	40,000	0.3663	8.82%
2024-05-10	0	0.340	0.315	0.340	0.305	0.375	255,000	86,825	0.3405	0.340	0.315	0.340	0.305	0.375	255,000	0.3405	13.33%
2024-05-09	0	0.300	0.290	0.300	0.285	0.300	40,000	11,925	0.2981	0.300	0.290	0.300	0.285	0.300	40,000	0.2981	3.45%
2024-05-08	0	0.290	0.275	0.300	0.290	0.300	355,000	106,250	0.2993	0.290	0.275	0.300	0.290	0.300	355,000	0.2993	-1.69%
2024-05-07	0	0.295	0.280	0.310	0.275	0.295	886,000	252,855	0.2854	0.295	0.280	0.310	0.275	0.295	886,000	0.2854	0.00%
2024-05-06	0	0.295	0.265	0.290	0.260	0.330	805,000	221,450	0.2751	0.295	0.265	0.290	0.260	0.330	805,000	0.2751	-10.61%
2024-05-03	0	0.330	0.340	0.400	0.330	0.335	115,000	38,425	0.3341	0.330	0.340	0.400	0.330	0.335	115,000	0.3341	4.76%
2024-05-02	0	0.315	0.290	0.330	0.315	0.325	310,000	98,300	0.3171	0.315	0.290	0.330	0.315	0.325	310,000	0.3171	8.62%
2024-04-30	0	0.290	0.270	0.290	0.265	0.310	80,000	24,200	0.3025	0.290	0.270	0.290	0.265	0.310	80,000	0.3025	7.41%
2024-04-29	0	0.270	0.265	0.300	0.260	0.300	635,000	168,275	0.2650	0.270	0.265	0.300	0.260	0.300	635,000	0.2650	-5.26%
2024-04-26	0	0.285	0.285	0.315	0.285	0.330	120,000	35,650	0.2971	0.285	0.285	0.315	0.285	0.330	120,000	0.2971	1.79%
2024-04-25	0	0.280	0.265	0.360	0.270	0.280	195,000	53,550	0.2746	0.280	0.265	0.360	0.270	0.280	195,000	0.2746	7.69%
2024-04-24	0	0.260	0.260	0.280	0.250	0.260	30,000	7,550	0.2517	0.260	0.260	0.280	0.250	0.260	30,000	0.2517	0.00%
2024-04-23	0	0.260	0.250	0.280	0.260	0.260	85,000	22,100	0.2600	0.260	0.250	0.280	0.260	0.260	85,000	0.2600	-1.89%
2024-04-22	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2024-04-19	0	0.265	0.250	0.280	0.260	0.270	65,000	17,200	0.2646	0.265	0.250	0.280	0.260	0.270	65,000	0.2646	-1.85%
2024-04-18	0	0.270	0.270	0.290	0.270	0.270	5,000	1,350	0.2700	0.270	0.270	0.290	0.270	0.270	5,000	0.2700	-1.82%
2024-04-17	0	0.275	0.270	0.295	0.275	0.275	20,000	5,500	0.2750	0.275	0.270	0.295	0.275	0.275	20,000	0.2750	-1.79%
2024-04-16	0	0.280	0.275	0.295	0.280	0.285	120,000	33,700	0.2808	0.280	0.275	0.295	0.280	0.285	120,000	0.2808	0.00%
2024-04-15	0	0.280	0.280	0.300	0.275	0.280	150,000	41,750	0.2783	0.280	0.280	0.300	0.275	0.280	150,000	0.2783	0.00%
2024-04-12	0	0.280	0.280	0.295	0.280	0.335	580,000	171,050	0.2949	0.280	0.280	0.295	0.280	0.335	580,000	0.2949	0.00%
2024-04-11	0	0.280	0.280	0.300	0.275	0.315	660,000	181,875	0.2756	0.280	0.280	0.300	0.275	0.315	660,000	0.2756	-6.67%
2024-04-10	0	0.300	0.300	0.320	0.265	0.310	100,000	30,075	0.3008	0.300	0.300	0.320	0.265	0.310	100,000	0.3008	-11.76%
2024-04-09	0	0.340	0.315	0.340	0.300	0.340	115,000	38,800	0.3374	0.340	0.315	0.340	0.300	0.340	115,000	0.3374	0.00%
2024-04-08	0	0.340	0.320	0.345	0.300	0.340	145,000	46,450	0.3203	0.340	0.320	0.345	0.300	0.340	145,000	0.3203	-9.33%
2024-04-05	0	0.375	0.300	0.375	0.295	0.385	15,000	4,875	0.3250	0.375	0.300	0.375	0.295	0.385	15,000	0.3250	15.38%
2024-04-03	0	0.325	0.295	0.380	-	-	0	0	-	0.325	0.295	0.380	-	-	0	-	0.00%
2024-04-02	0	0.325	0.320	0.325	0.325	0.350	230,000	75,875	0.3299	0.325	0.320	0.325	0.325	0.350	230,000	0.3299	-7.14%
2024-03-28	0	0.350	0.330	0.350	0.345	0.375	205,000	71,900	0.3507	0.350	0.330	0.350	0.345	0.375	205,000	0.3507	-6.67%
2024-03-27	0	0.375	0.325	0.385	-	-	0	0	-	0.375	0.325	0.385	-	-	0	-	0.00%
2024-03-26	0	0.375	0.335	0.400	0.375	0.400	15,000	5,875	0.3917	0.375	0.335	0.400	0.375	0.400	15,000	0.3917	-8.54%
2024-03-25	0	0.410	0.370	0.400	0.360	0.420	85,000	32,700	0.3847	0.410	0.370	0.400	0.360	0.420	85,000	0.3847	24.24%
2024-03-22	0	0.330	0.330	0.350	0.330	0.330	15,000	4,950	0.3300	0.330	0.330	0.350	0.330	0.330	15,000	0.3300	0.00%
2024-03-21	0	0.330	0.325	0.370	0.330	0.350	365,000	122,625	0.3360	0.330	0.325	0.370	0.330	0.350	365,000	0.3360	-5.71%
2024-03-20	0	0.350	0.345	0.360	0.350	0.360	140,000	49,500	0.3536	0.350	0.345	0.360	0.350	0.360	140,000	0.3536	-7.89%
2024-03-19	0	0.380	0.355	0.385	0.350	0.380	925,000	330,025	0.3568	0.380	0.355	0.385	0.350	0.380	925,000	0.3568	-5.00%
2024-03-18	0	0.400	0.380	0.430	0.400	0.435	220,000	90,575	0.4117	0.400	0.380	0.430	0.400	0.435	220,000	0.4117	-11.11%
2024-03-15	0	0.450	0.435	0.550	0.435	0.550	164,000	84,215	0.5135	0.450	0.435	0.550	0.435	0.550	164,000	0.5135	4.65%
2024-03-14	0	0.430	0.415	0.500	0.425	0.430	105,000	45,125	0.4298	0.430	0.415	0.500	0.425	0.430	105,000	0.4298	2.38%
2024-03-13	0	0.420	0.405	0.420	0.420	0.420	15,000	6,300	0.4200	0.420	0.405	0.420	0.420	0.420	15,000	0.4200	0.00%
2024-03-12	0	0.420	0.410	0.430	-	-	0	0	-	0.420	0.410	0.430	-	-	0	-	0.00%
2024-03-11	0	0.420	0.415	0.420	0.425	0.425	70,000	29,750	0.4250	0.420	0.415	0.420	0.425	0.425	70,000	0.4250	5.00%
2024-03-08	0	0.400	0.390	0.400	0.400	0.460	160,000	64,300	0.4019	0.400	0.390	0.400	0.400	0.460	160,000	0.4019	0.00%
2024-03-07	0	0.400	0.395	0.400	0.395	0.440	425,000	177,475	0.4176	0.400	0.395	0.400	0.395	0.440	425,000	0.4176	-9.09%
2024-03-06	0	0.440	0.425	0.480	0.435	0.445	85,000	37,575	0.4421	0.440	0.425	0.480	0.435	0.445	85,000	0.4421	-2.22%
2024-03-05	0	0.450	0.430	0.450	0.435	0.450	40,000	17,600	0.4400	0.450	0.430	0.450	0.435	0.450	40,000	0.4400	-1.10%
2024-03-04	0	0.455	0.455	0.550	0.450	0.460	170,000	78,000	0.4588	0.455	0.455	0.550	0.450	0.460	170,000	0.4588	-7.14%
2024-03-01	0	0.490	0.450	0.550	-	-	0	0	-	0.490	0.450	0.550	-	-	0	-	0.00%
2024-02-29	0	0.490	0.445	0.590	-	-	0	0	-	0.490	0.445	0.590	-	-	0	-	0.00%
2024-02-28	0	0.490	0.480	0.560	0.490	0.500	30,000	14,850	0.4950	0.490	0.480	0.560	0.490	0.500	30,000	0.4950	-5.77%
2024-02-27	0	0.520	0.520	0.610	0.520	0.520	10,000	5,200	0.5200	0.520	0.520	0.610	0.520	0.520	10,000	0.5200	0.00%
2024-02-26	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2024-02-23	0	0.520	0.520	0.620	0.520	0.540	70,400	37,470	0.5322	0.520	0.520	0.620	0.520	0.540	70,400	0.5322	-13.33%
2024-02-22	0	0.600	0.520	0.630	-	-	0	0	-	0.600	0.520	0.630	-	-	0	-	0.00%
2024-02-21	0	0.600	0.530	0.600	0.550	0.660	20,000	11,800	0.5900	0.600	0.530	0.600	0.550	0.660	20,000	0.5900	17.65%
2024-02-20	0	0.510	0.500	0.540	0.510	0.510	30,000	15,300	0.5100	0.510	0.500	0.540	0.510	0.510	30,000	0.5100	-1.92%
2024-02-19	0	0.520	0.520	0.640	0.520	0.550	15,000	8,100	0.5400	0.520	0.520	0.640	0.520	0.550	15,000	0.5400	-5.45%
2024-02-16	0	0.550	0.520	0.660	-	-	0	0	-	0.550	0.520	0.660	-	-	0	-	0.00%
2024-02-15	0	0.550	0.540	0.650	0.510	0.720	35,000	21,200	0.6057	0.550	0.540	0.650	0.510	0.720	35,000	0.6057	-3.51%
2024-02-14	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2024-02-09	0	0.570	0.570	0.690	0.560	0.560	5,000	2,800	0.5600	0.570	0.570	0.690	0.560	0.560	5,000	0.5600	-25.00%
2024-02-08	0	0.760	0.600	0.790	0.355	0.800	1,785,000	809,725	0.4536	0.760	0.600	0.790	0.355	0.800	1,785,000	0.4536	52.00%
2024-02-07	0	0.500	0.470	0.500	0.490	0.580	1,570,000	785,625	0.5004	0.500	0.470	0.500	0.490	0.580	1,570,000	0.5004	-13.79%
2024-02-06	0	0.580	0.600	0.650	-	-	0	0	-	0.580	0.600	0.650	-	-	0	-	0.00%
2024-02-05	0	0.580	0.540	0.630	-	-	0	0	-	0.580	0.540	0.630	-	-	0	-	0.00%
2024-02-02	0	0.580	0.540	0.650	-	-	0	0	-	0.580	0.540	0.650	-	-	0	-	0.00%
2024-02-01	0	0.580	0.530	0.650	-	-	0	0	-	0.580	0.530	0.650	-	-	0	-	0.00%
2024-01-31	0	0.580	0.560	0.630	0.550	0.590	150,000	83,850	0.5590	0.580	0.560	0.630	0.550	0.590	150,000	0.5590	-14.71%
2024-01-30	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2024-01-29	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-1.45%
2024-01-26	0	0.690	0.600	0.700	-	-	0	0	-	0.690	0.600	0.700	-	-	0	-	0.00%
2024-01-25	0	0.690	0.580	0.690	-	-	0	0	-	0.690	0.580	0.690	-	-	0	-	-1.43%
2024-01-24	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-01-23	0	0.700	0.610	0.690	-	-	0	0	-	0.700	0.610	0.690	-	-	0	-	-1.41%
2024-01-22	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	-1.39%
2024-01-19	0	0.720	0.630	0.720	0.680	0.720	120,000	84,600	0.7050	0.720	0.630	0.720	0.680	0.720	120,000	0.7050	-8.86%
2024-01-18	0	0.790	0.700	0.790	0.510	0.790	295,000	180,350	0.6114	0.790	0.700	0.790	0.510	0.790	295,000	0.6114	27.42%
2024-01-17	0	0.620	0.610	0.620	-	-	5,000	3,050	0.6100	0.620	0.610	0.620	-	-	5,000	0.6100	0.00%
2024-01-16	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-3.12%
2024-01-15	0	0.640	0.580	0.650	-	-	0	0	-	0.640	0.580	0.650	-	-	0	-	0.00%
2024-01-12	0	0.640	0.600	0.650	0.640	0.640	5,000	3,200	0.6400	0.640	0.600	0.650	0.640	0.640	5,000	0.6400	-1.54%
2024-01-11	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2024-01-10	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2024-01-09	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2024-01-08	0	0.650	0.580	0.650	0.590	0.650	65,000	39,450	0.6069	0.650	0.580	0.650	0.590	0.650	65,000	0.6069	1.56%
2024-01-05	0	0.640	0.630	0.770	0.640	0.640	24,000	15,240	0.6350	0.640	0.630	0.770	0.640	0.640	24,000	0.6350	0.00%
2024-01-04	0	0.640	0.630	0.770	0.640	0.640	17,400	11,040	0.6345	0.640	0.630	0.770	0.640	0.640	17,400	0.6345	0.00%
2024-01-03	0	0.640	0.640	0.750	0.620	0.640	14,000	8,660	0.6186	0.640	0.640	0.750	0.620	0.640	14,000	0.6186	-3.03%
2024-01-02	0	0.660	0.640	0.710	0.640	0.680	35,000	23,550	0.6729	0.660	0.640	0.710	0.640	0.680	35,000	0.6729	-14.29%
2023-12-29	0	0.770	0.770	0.780	0.670	0.770	400,000	298,400	0.7460	0.770	0.770	0.780	0.670	0.770	400,000	0.7460	13.24%
2023-12-28	0	0.680	0.600	0.680	0.670	0.690	95,000	64,500	0.6789	0.680	0.600	0.680	0.670	0.690	95,000	0.6789	13.33%
2023-12-27	0	0.600	0.600	0.680	0.600	0.600	30,000	18,000	0.6000	0.600	0.600	0.680	0.600	0.600	30,000	0.6000	9.09%
2023-12-22	0	0.550	0.550	0.680	0.550	0.550	5,000	2,750	0.5500	0.550	0.550	0.680	0.550	0.550	5,000	0.5500	0.00%
2023-12-21	0	0.550	0.550	0.660	-	-	0	0	-	0.550	0.550	0.660	-	-	0	-	0.00%
2023-12-20	0	0.550	0.550	0.640	-	-	0	0	-	0.550	0.550	0.640	-	-	0	-	1.85%
2023-12-19	0	0.540	0.540	0.600	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.600	0.540	0.540	10,000	0.5400	-6.90%
2023-12-18	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2023-12-15	0	0.580	0.580	0.650	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.650	0.580	0.580	10,000	0.5800	9.43%
2023-12-14	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2023-12-13	0	0.530	-	0.530	0.530	0.530	70,000	37,100	0.5300	0.530	-	0.530	0.530	0.530	70,000	0.5300	0.00%
2023-12-12	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	0.00%
2023-12-11	0	0.530	0.530	0.550	0.510	0.560	70,000	38,050	0.5436	0.530	0.530	0.550	0.510	0.560	70,000	0.5436	-11.67%
2023-12-08	0	0.600	0.520	0.630	-	-	0	0	-	0.600	0.520	0.630	-	-	0	-	0.00%
2023-12-07	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	3.45%
2023-12-06	0	0.580	0.580	0.630	0.570	0.570	5,000	2,850	0.5700	0.580	0.580	0.630	0.570	0.570	5,000	0.5700	3.57%
2023-12-05	0	0.560	0.560	0.630	-	-	0	0	-	0.560	0.560	0.630	-	-	0	-	0.00%
2023-12-04	0	0.560	0.560	0.630	-	-	0	0	-	0.560	0.560	0.630	-	-	0	-	3.70%
2023-12-01	0	0.540	0.540	0.630	0.530	0.530	25,000	13,250	0.5300	0.540	0.540	0.630	0.530	0.530	25,000	0.5300	-3.57%
2023-11-30	0	0.560	0.495	0.620	0.550	0.600	120,000	68,000	0.5667	0.560	0.495	0.620	0.550	0.600	120,000	0.5667	-5.08%
2023-11-29	0	0.590	0.590	0.630	0.590	0.590	45,000	26,550	0.5900	0.590	0.590	0.630	0.590	0.590	45,000	0.5900	0.00%
2023-11-28	0	0.590	0.590	0.630	0.590	0.630	20,000	12,050	0.6025	0.590	0.590	0.630	0.590	0.630	20,000	0.6025	-3.28%
2023-11-27	0	0.610	0.590	0.630	0.590	0.610	30,000	18,000	0.6000	0.610	0.590	0.630	0.590	0.610	30,000	0.6000	-3.17%
2023-11-24	0	0.630	0.630	0.650	0.620	0.710	35,000	22,650	0.6471	0.630	0.630	0.650	0.620	0.710	35,000	0.6471	-3.08%
2023-11-23	0	0.650	0.610	0.650	0.650	0.650	5,000	3,250	0.6500	0.650	0.610	0.650	0.650	0.650	5,000	0.6500	-2.99%
2023-11-22	0	0.670	0.610	0.670	0.680	0.710	15,000	10,350	0.6900	0.670	0.610	0.670	0.680	0.710	15,000	0.6900	4.69%
2023-11-21	0	0.640	0.600	0.650	0.580	0.650	160,000	98,250	0.6141	0.640	0.600	0.650	0.580	0.650	160,000	0.6141	-3.03%
2023-11-20	0	0.660	0.620	0.660	0.720	0.720	5,000	3,600	0.7200	0.660	0.620	0.660	0.720	0.720	5,000	0.7200	-4.35%
2023-11-17	0	0.690	0.630	0.690	0.680	0.720	15,000	10,450	0.6967	0.690	0.630	0.690	0.680	0.720	15,000	0.6967	6.15%
2023-11-16	0	0.650	0.630	0.670	0.630	0.690	95,000	60,950	0.6416	0.650	0.630	0.670	0.630	0.690	95,000	0.6416	-1.52%
2023-11-15	0	0.660	0.620	0.680	0.610	0.660	85,000	54,450	0.6406	0.660	0.620	0.680	0.610	0.660	85,000	0.6406	0.00%
2023-11-14	0	0.660	0.650	0.710	0.610	0.680	100,000	64,700	0.6470	0.660	0.650	0.710	0.610	0.680	100,000	0.6470	1.54%
2023-11-13	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	0.00%
2023-11-10	0	0.650	0.680	0.690	-	-	0	0	-	0.650	0.680	0.690	-	-	0	-	0.00%
2023-11-09	0	0.650	0.630	0.690	0.620	0.690	245,000	157,700	0.6437	0.650	0.630	0.690	0.620	0.690	245,000	0.6437	-5.80%
2023-11-08	0	0.690	0.650	0.690	0.680	0.700	150,000	102,850	0.6857	0.690	0.650	0.690	0.680	0.700	150,000	0.6857	6.15%
2023-11-07	0	0.650	0.650	0.720	0.640	0.760	30,000	20,850	0.6950	0.650	0.650	0.720	0.640	0.760	30,000	0.6950	-4.41%
2023-11-06	0	0.680	0.660	0.680	0.680	0.680	5,000	3,400	0.6800	0.680	0.660	0.680	0.680	0.680	5,000	0.6800	-2.86%
2023-11-03	0	0.700	0.620	0.700	0.620	0.770	125,000	82,600	0.6608	0.700	0.620	0.700	0.620	0.770	125,000	0.6608	-2.78%
2023-11-02	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-11-01	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	-1.37%
2023-10-31	0	0.730	0.640	0.730	0.730	0.760	10,000	7,450	0.7450	0.730	0.640	0.730	0.730	0.760	10,000	0.7450	-1.35%
2023-10-30	0	0.740	0.640	0.740	0.750	0.750	20,000	15,000	0.7500	0.740	0.640	0.740	0.750	0.750	20,000	0.7500	-1.33%
2023-10-27	0	0.750	0.650	0.750	0.750	0.750	5,000	3,750	0.7500	0.750	0.650	0.750	0.750	0.750	5,000	0.7500	2.74%
2023-10-26	0	0.730	0.700	0.730	0.690	0.740	185,000	132,100	0.7141	0.730	0.700	0.730	0.690	0.740	185,000	0.7141	5.80%
2023-10-25	0	0.690	0.610	0.700	-	-	0	0	-	0.690	0.610	0.700	-	-	0	-	0.00%
2023-10-24	0	0.690	0.610	0.690	0.620	0.700	140,000	95,350	0.6811	0.690	0.610	0.690	0.620	0.700	140,000	0.6811	7.81%
2023-10-20	0	0.640	0.630	0.680	0.640	0.650	25,000	16,450	0.6580	0.640	0.630	0.680	0.640	0.650	25,000	0.6580	-11.11%
2023-10-19	0	0.720	0.630	0.720	0.580	0.810	1,485,000	1,012,450	0.6818	0.720	0.630	0.720	0.580	0.810	1,485,000	0.6818	1.41%
2023-10-18	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	-2.74%
2023-10-17	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-2.67%
2023-10-16	0	0.750	0.680	0.750	0.790	0.790	5,000	3,950	0.7900	0.750	0.680	0.750	0.790	0.790	5,000	0.7900	7.14%
2023-10-13	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2023-10-12	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2023-10-11	0	0.700	0.640	0.700	0.740	0.740	5,000	3,700	0.7400	0.700	0.640	0.700	0.740	0.740	5,000	0.7400	2.94%
2023-10-10	0	0.680	0.610	0.690	0.690	0.690	5,000	3,450	0.6900	0.680	0.610	0.690	0.690	0.690	5,000	0.6900	0.00%
2023-10-09	0	0.680	0.640	0.680	0.690	0.690	5,000	3,450	0.6900	0.680	0.640	0.680	0.690	0.690	5,000	0.6900	6.25%
2023-10-06	0	0.640	0.590	0.690	-	-	0	0	-	0.640	0.590	0.690	-	-	0	-	0.00%
2023-10-05	0	0.640	0.590	0.690	0.640	0.640	5,000	3,200	0.6400	0.640	0.590	0.690	0.640	0.640	5,000	0.6400	0.00%
2023-10-04	0	0.640	0.580	0.650	-	-	0	0	-	0.640	0.580	0.650	-	-	0	-	-1.54%
2023-10-03	0	0.650	0.610	0.690	-	-	0	0	-	0.650	0.610	0.690	-	-	0	-	0.00%
2023-09-29	0	0.650	0.650	0.690	0.650	0.700	205,000	139,100	0.6785	0.650	0.650	0.690	0.650	0.700	205,000	0.6785	-4.41%
2023-09-28	0	0.680	0.630	0.680	0.640	0.680	155,000	104,300	0.6729	0.680	0.630	0.680	0.640	0.680	155,000	0.6729	6.25%
2023-09-27	0	0.640	0.640	0.670	0.640	0.700	390,000	264,800	0.6790	0.640	0.640	0.670	0.640	0.700	390,000	0.6790	-8.57%
2023-09-26	0	0.700	0.630	0.730	0.630	0.700	210,000	139,850	0.6660	0.700	0.630	0.730	0.630	0.700	210,000	0.6660	0.00%
2023-09-25	0	0.700	0.590	0.720	0.630	0.700	475,000	314,150	0.6614	0.700	0.590	0.720	0.630	0.700	475,000	0.6614	0.00%
2023-09-22	0	0.700	0.700	0.790	0.550	0.700	335,000	215,150	0.6422	0.700	0.700	0.790	0.550	0.700	335,000	0.6422	12.90%
2023-09-21	0	0.620	0.570	0.620	0.670	0.670	5,000	3,350	0.6700	0.620	0.570	0.620	0.670	0.670	5,000	0.6700	3.33%
2023-09-20	0	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2023-09-19	0	0.600	0.570	0.600	0.560	0.600	165,000	92,900	0.5630	0.600	0.570	0.600	0.560	0.600	165,000	0.5630	0.00%
2023-09-18	0	0.600	0.560	0.600	0.570	0.600	45,000	25,900	0.5756	0.600	0.560	0.600	0.570	0.600	45,000	0.5756	-1.64%
2023-09-15	0	0.610	0.570	0.610	0.580	0.650	140,000	87,400	0.6243	0.610	0.570	0.610	0.580	0.650	140,000	0.6243	-4.69%
2023-09-14	0	0.640	0.590	0.640	0.670	0.670	5,000	3,350	0.6700	0.640	0.590	0.640	0.670	0.670	5,000	0.6700	12.28%
2023-09-13	0	0.570	0.560	0.590	0.570	0.590	10,000	5,800	0.5800	0.570	0.560	0.590	0.570	0.590	10,000	0.5800	-3.39%
2023-09-12	0	0.590	0.540	0.700	0.540	0.700	10,000	6,200	0.6200	0.590	0.540	0.700	0.540	0.700	10,000	0.6200	0.00%
2023-09-11	0	0.590	0.590	0.600	0.590	0.600	10,000	5,950	0.5950	0.590	0.590	0.600	0.590	0.600	10,000	0.5950	-1.67%
2023-09-07	0	0.600	0.600	0.640	0.600	0.650	65,000	41,800	0.6431	0.600	0.600	0.640	0.600	0.650	65,000	0.6431	-9.09%
2023-09-06	0	0.660	0.630	0.690	0.660	0.720	245,000	168,900	0.6894	0.660	0.630	0.690	0.660	0.720	245,000	0.6894	-10.81%
2023-09-05	0	0.740	0.710	0.740	0.680	0.790	700,000	517,050	0.7386	0.740	0.710	0.740	0.680	0.790	700,000	0.7386	-3.90%
2023-09-04	0	0.770	0.720	0.770	0.690	0.770	380,000	275,200	0.7242	0.770	0.720	0.770	0.690	0.770	380,000	0.7242	11.59%
2023-08-31	0	0.690	0.580	0.690	0.650	0.700	165,000	112,200	0.6800	0.690	0.580	0.690	0.650	0.700	165,000	0.6800	1.47%
2023-08-30	0	0.680	0.580	0.680	0.630	0.680	415,000	270,700	0.6523	0.680	0.580	0.680	0.630	0.680	415,000	0.6523	4.62%
2023-08-29	0	0.650	0.600	0.650	0.630	0.660	350,000	224,800	0.6423	0.650	0.600	0.650	0.630	0.660	350,000	0.6423	10.17%
2023-08-28	0	0.590	0.580	0.630	0.580	0.640	545,000	326,700	0.5994	0.590	0.580	0.630	0.580	0.640	545,000	0.5994	5.36%
2023-08-25	0	0.560	0.560	0.590	0.560	0.580	20,000	11,300	0.5650	0.560	0.560	0.590	0.560	0.580	20,000	0.5650	-1.75%
2023-08-24	0	0.570	0.560	0.570	0.560	0.580	70,000	39,800	0.5686	0.570	0.560	0.570	0.560	0.580	70,000	0.5686	-6.56%
2023-08-23	0	0.610	0.580	0.610	0.570	0.610	180,000	105,200	0.5844	0.610	0.580	0.610	0.570	0.610	180,000	0.5844	-4.69%
2023-08-22	0	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	0.00%
2023-08-21	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2023-08-18	0	0.650	0.630	0.650	0.620	0.650	25,000	15,650	0.6260	0.650	0.630	0.650	0.620	0.650	25,000	0.6260	-1.52%
2023-08-17	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2023-08-16	0	0.660	0.630	0.660	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	0.00%
2023-08-15	0	0.660	0.610	0.670	0.660	0.660	30,000	19,700	0.6567	0.660	0.610	0.670	0.660	0.660	30,000	0.6567	1.54%
2023-08-14	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	-2.99%
2023-08-11	0	0.670	0.600	0.670	0.620	0.670	69,000	44,930	0.6512	0.670	0.600	0.670	0.620	0.670	69,000	0.6512	1.52%
2023-08-10	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	-1.49%
2023-08-09	0	0.670	0.600	0.670	0.600	0.670	465,000	286,550	0.6162	0.670	0.600	0.670	0.600	0.670	465,000	0.6162	1.52%
2023-08-08	0	0.660	0.580	0.660	-	-	0	0	-	0.660	0.580	0.660	-	-	0	-	0.00%
2023-08-07	0	0.660	0.650	0.660	0.650	0.660	65,000	42,300	0.6508	0.660	0.650	0.660	0.650	0.660	65,000	0.6508	1.54%
2023-08-04	0	0.650	0.650	0.660	0.650	0.650	45,000	29,250	0.6500	0.650	0.650	0.660	0.650	0.650	45,000	0.6500	-1.52%
2023-08-03	0	0.660	0.620	0.660	0.650	0.660	85,000	55,650	0.6547	0.660	0.620	0.660	0.650	0.660	85,000	0.6547	-4.35%
2023-08-02	0	0.690	0.610	0.690	0.600	0.700	335,000	224,400	0.6699	0.690	0.610	0.690	0.600	0.700	335,000	0.6699	11.29%
2023-08-01	0	0.620	0.580	0.620	0.580	0.740	505,000	311,000	0.6158	0.620	0.580	0.620	0.580	0.740	505,000	0.6158	-13.89%
2023-07-31	0	0.720	0.670	0.730	0.730	0.740	170,000	124,200	0.7306	0.720	0.670	0.730	0.730	0.740	170,000	0.7306	0.00%
2023-07-28	0	0.720	0.600	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.600	0.720	0.720	0.720	10,000	0.7200	0.00%
2023-07-27	0	0.720	0.680	0.730	0.680	0.760	155,000	108,500	0.7000	0.720	0.680	0.730	0.680	0.760	155,000	0.7000	-7.69%
2023-07-26	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2023-07-25	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2023-07-24	0	0.780	0.780	0.820	0.740	0.740	5,000	3,700	0.7400	0.780	0.780	0.820	0.740	0.740	5,000	0.7400	5.41%
2023-07-21	0	0.740	0.700	0.800	0.700	0.760	25,000	18,400	0.7360	0.740	0.700	0.800	0.700	0.760	25,000	0.7360	5.71%
2023-07-20	0	0.700	0.700	0.730	0.700	0.800	55,000	41,350	0.7518	0.700	0.700	0.730	0.700	0.800	55,000	0.7518	-12.50%
2023-07-19	0	0.800	0.770	0.810	-	-	0	0	-	0.800	0.770	0.810	-	-	0	-	-2.44%
2023-07-18	0	0.820	0.770	0.820	0.840	0.840	5,000	4,200	0.8400	0.820	0.770	0.820	0.840	0.840	5,000	0.8400	0.00%
2023-07-14	0	0.820	0.770	0.820	0.770	0.820	195,000	151,900	0.7790	0.820	0.770	0.820	0.770	0.820	195,000	0.7790	-1.20%
2023-07-13	0	0.830	0.790	0.850	0.790	0.830	15,000	12,050	0.8033	0.830	0.790	0.850	0.790	0.830	15,000	0.8033	5.06%
2023-07-12	0	0.790	0.790	0.830	-	-	0	0	-	0.790	0.790	0.830	-	-	0	-	0.00%
2023-07-11	0	0.790	0.770	0.830	0.750	0.800	115,000	89,000	0.7739	0.790	0.770	0.830	0.750	0.800	115,000	0.7739	-9.20%
2023-07-10	0	0.870	0.810	0.880	0.800	0.870	95,000	77,400	0.8147	0.870	0.810	0.880	0.800	0.870	95,000	0.8147	-1.14%
2023-07-07	0	0.880	0.840	0.880	0.810	0.890	15,000	12,900	0.8600	0.880	0.840	0.880	0.810	0.890	15,000	0.8600	0.00%
2023-07-06	0	0.880	0.830	0.890	0.760	0.890	30,000	24,100	0.8033	0.880	0.830	0.890	0.760	0.890	30,000	0.8033	-1.12%
2023-07-05	0	0.890	0.800	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.800	0.890	0.890	0.890	10,000	0.8900	5.95%
2023-07-04	0	0.840	0.860	0.900	0.800	0.860	100,000	80,750	0.8075	0.840	0.860	0.900	0.800	0.860	100,000	0.8075	1.20%
2023-07-03	0	0.830	0.780	0.830	0.790	0.850	335,000	272,200	0.8125	0.830	0.780	0.830	0.790	0.850	335,000	0.8125	-2.35%
2023-06-30	0	0.850	0.850	0.900	0.850	0.910	60,000	51,500	0.8583	0.850	0.850	0.900	0.850	0.910	60,000	0.8583	-1.16%
2023-06-29	0	0.860	0.850	0.860	0.850	0.860	195,000	167,400	0.8585	0.860	0.850	0.860	0.850	0.860	195,000	0.8585	-5.49%
2023-06-28	0	0.910	0.860	0.920	0.910	0.910	10,000	9,100	0.9100	0.910	0.860	0.920	0.910	0.910	10,000	0.9100	1.11%
2023-06-27	0	0.900	0.860	0.920	0.860	0.900	560,000	487,300	0.8702	0.900	0.860	0.920	0.860	0.900	560,000	0.8702	4.65%
2023-06-26	0	0.860	0.860	0.920	0.860	0.860	10,000	8,600	0.8600	0.860	0.860	0.920	0.860	0.860	10,000	0.8600	1.18%
2023-06-23	0	0.850	0.850	0.890	0.850	0.850	10,000	8,500	0.8500	0.850	0.850	0.890	0.850	0.850	10,000	0.8500	-6.59%
2023-06-21	0	0.910	0.900	0.910	0.910	0.940	20,000	18,350	0.9175	0.910	0.900	0.910	0.910	0.940	20,000	0.9175	-1.09%
2023-06-20	0	0.920	0.910	0.920	0.890	0.920	210,000	189,900	0.9043	0.920	0.910	0.920	0.890	0.920	210,000	0.9043	-3.16%
2023-06-19	0	0.950	0.920	0.970	0.950	0.990	100,000	97,250	0.9725	0.950	0.920	0.970	0.950	0.990	100,000	0.9725	-5.00%
2023-06-16	0	1.000	0.990	1.000	0.980	1.000	110,000	109,300	0.9936	1.000	0.990	1.000	0.980	1.000	110,000	0.9936	1.01%
2023-06-15	0	0.990	0.980	1.000	0.980	0.990	50,000	49,350	0.9870	0.990	0.980	1.000	0.980	0.990	50,000	0.9870	0.00%
2023-06-14	0	0.990	0.980	1.030	0.970	1.000	185,000	183,600	0.9924	0.990	0.980	1.030	0.970	1.000	185,000	0.9924	1.02%
2023-06-13	0	0.980	0.970	0.980	0.980	0.980	100,000	98,000	0.9800	0.980	0.970	0.980	0.980	0.980	100,000	0.9800	-1.01%
2023-06-12	0	0.990	0.970	0.990	0.980	0.990	100,000	98,300	0.9830	0.990	0.970	0.990	0.980	0.990	100,000	0.9830	-1.00%
2023-06-09	0	1.000	0.970	1.000	0.990	1.000	300,000	299,950	0.9998	1.000	0.970	1.000	0.990	1.000	300,000	0.9998	0.00%
2023-06-08	0	1.000	0.980	1.010	0.980	1.000	165,000	164,450	0.9967	1.000	0.980	1.010	0.980	1.000	165,000	0.9967	1.01%
2023-06-07	0	0.990	0.960	0.990	0.970	0.990	295,000	289,550	0.9815	0.990	0.960	0.990	0.970	0.990	295,000	0.9815	2.06%
2023-06-06	0	0.970	0.920	0.970	0.930	0.970	310,000	299,400	0.9658	0.970	0.920	0.970	0.930	0.970	310,000	0.9658	5.43%
2023-06-05	0	0.920	0.900	0.930	0.920	0.990	350,000	335,950	0.9599	0.920	0.900	0.930	0.920	0.990	350,000	0.9599	-3.16%
2023-06-02	0	0.950	0.940	0.950	0.940	0.960	595,200	565,474	0.9501	0.950	0.940	0.950	0.940	0.960	595,200	0.9501	5.56%
2023-06-01	0	0.900	0.900	0.910	0.890	0.970	435,000	407,150	0.9360	0.900	0.900	0.910	0.890	0.970	435,000	0.9360	-10.89%
2023-05-31	0	1.010	0.960	1.010	0.960	1.010	90,000	89,100	0.9900	1.010	0.960	1.010	0.960	1.010	90,000	0.9900	0.00%
2023-05-30	0	1.010	1.000	1.010	0.990	1.000	150,000	148,750	0.9917	1.010	1.000	1.010	0.990	1.000	150,000	0.9917	1.00%
2023-05-29	0	1.000	0.920	1.000	0.910	1.000	385,000	366,400	0.9517	1.000	0.920	1.000	0.910	1.000	385,000	0.9517	2.04%
2023-05-25	0	0.980	0.980	0.990	0.900	0.980	445,000	410,250	0.9219	0.980	0.980	0.990	0.900	0.980	445,000	0.9219	-2.00%
2023-05-24	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2023-05-23	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2023-05-22	0	1.000	0.960	1.000	0.950	1.000	35,000	34,050	0.9729	1.000	0.960	1.000	0.950	1.000	35,000	0.9729	0.00%
2023-05-19	0	1.000	0.950	1.000	0.960	1.030	60,000	59,450	0.9908	1.000	0.950	1.000	0.960	1.030	60,000	0.9908	0.00%
2023-05-18	0	1.010	0.990	1.010	0.980	1.010	36,000	35,900	0.9972	1.000	0.980	1.000	0.970	1.000	36,360	0.9873	1.00%
2023-05-17	0	1.000	0.960	1.000	0.960	1.000	50,000	49,200	0.9840	0.990	0.950	0.990	0.950	0.990	50,500	0.9743	1.01%
2023-05-16	0	0.990	0.960	0.990	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	-1.00%
2023-05-15	0	1.000	0.960	1.010	0.970	1.000	20,000	19,550	0.9775	0.990	0.950	1.000	0.960	0.990	20,200	0.9678	0.00%
2023-05-12	0	1.000	0.970	1.010	-	-	0	0	-	0.990	0.960	1.000	-	-	0	-	0.00%
2023-05-11	0	1.000	0.970	1.010	-	-	0	0	-	0.990	0.960	1.000	-	-	0	-	0.00%
2023-05-10	0	1.000	0.960	1.010	0.970	1.000	55,000	53,800	0.9782	0.990	0.950	1.000	0.960	0.990	55,550	0.9685	-1.96%
2023-05-09	0	1.020	0.990	1.020	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2023-05-08	0	1.020	0.990	1.020	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2023-05-05	0	1.020	0.980	1.020	0.990	1.040	20,000	20,400	1.0200	1.010	0.970	1.010	0.980	1.030	20,200	1.0099	0.99%
2023-05-04	0	1.010	0.980	1.010	0.990	1.040	25,000	25,300	1.0120	1.000	0.970	1.000	0.980	1.030	25,250	1.0020	1.00%
2023-05-03	0	1.000	1.000	1.010	0.950	1.080	200,000	197,500	0.9875	0.990	0.990	1.000	0.941	1.069	202,000	0.9777	0.00%
2023-05-02	0	1.000	0.930	1.000	0.930	1.000	25,000	24,250	0.9700	0.990	0.921	0.990	0.921	0.990	25,250	0.9604	0.00%
2023-04-28	0	1.000	0.960	1.000	1.000	1.000	10,000	10,000	1.0000	0.990	0.950	0.990	0.990	0.990	10,100	0.9901	0.00%
2023-04-27	0	1.000	0.960	1.000	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2023-04-26	0	1.000	0.960	1.000	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2023-04-25	0	1.000	0.960	1.000	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2023-04-24	0	1.000	0.960	1.000	1.000	1.000	10,000	10,000	1.0000	0.990	0.950	0.990	0.990	0.990	10,100	0.9901	0.00%
2023-04-21	0	1.000	0.930	1.000	-	-	0	0	-	0.990	0.921	0.990	-	-	0	-	0.00%
2023-04-20	0	1.000	0.930	1.000	-	-	0	0	-	0.990	0.921	0.990	-	-	0	-	0.00%
2023-04-19	0	1.000	0.940	1.000	1.000	1.000	10,000	10,000	1.0000	0.990	0.931	0.990	0.990	0.990	10,100	0.9901	0.00%
2023-04-18	0	1.000	0.950	1.000	0.950	1.000	285,000	274,950	0.9647	0.990	0.941	0.990	0.941	0.990	287,850	0.9552	0.00%
2023-04-17	0	1.000	0.970	1.000	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	0.00%
2023-04-14	0	1.000	0.970	1.000	0.980	1.010	160,000	160,200	1.0013	0.990	0.960	0.990	0.970	1.000	161,600	0.9913	-1.96%
2023-04-13	0	1.020	1.020	1.030	1.010	1.020	85,000	86,600	1.0188	1.010	1.010	1.020	1.000	1.010	85,850	1.0087	-0.97%
2023-04-12	0	1.030	1.020	1.060	1.010	1.030	60,000	61,650	1.0275	1.020	1.010	1.050	1.000	1.020	60,600	1.0173	1.98%
2023-04-11	0	1.010	1.000	1.020	0.990	1.010	115,000	114,750	0.9978	1.000	0.990	1.010	0.980	1.000	116,150	0.9879	1.00%
2023-04-06	0	1.000	0.990	1.000	-	-	0	0	-	0.990	0.980	0.990	-	-	0	-	0.00%
2023-04-04	0	1.000	0.990	1.020	-	-	0	0	-	0.990	0.980	1.010	-	-	0	-	0.00%
2023-04-03	0	1.000	0.990	1.020	1.000	1.000	10,000	10,000	1.0000	0.990	0.980	1.010	0.990	0.990	10,100	0.9901	-1.96%
2023-03-31	0	1.020	0.990	1.020	1.000	1.020	110,000	110,800	1.0073	1.010	0.980	1.010	0.990	1.010	111,100	0.9973	0.00%
2023-03-30	0	1.020	1.000	1.060	1.020	1.020	60,000	61,700	1.0283	1.010	0.990	1.050	1.010	1.010	60,600	1.0182	-5.56%
2023-03-29	0	1.080	1.050	1.080	-	-	10,000	10,700	1.0700	1.069	1.040	1.069	-	-	10,100	1.0594	0.00%
2023-03-28	0	1.080	1.070	1.110	1.080	1.080	10,000	10,800	1.0800	1.069	1.059	1.099	1.069	1.069	10,100	1.0693	-3.57%
2023-03-27	0	1.120	1.080	1.120	1.100	1.140	283,000	313,030	1.1061	1.109	1.069	1.109	1.089	1.129	285,830	1.0952	4.67%
2023-03-24	0	1.070	1.020	1.100	-	-	0	0	-	1.059	1.010	1.089	-	-	0	-	0.00%
2023-03-23	0	1.070	1.020	1.070	-	-	0	0	-	1.059	1.010	1.059	-	-	0	-	0.00%
2023-03-22	0	1.070	1.070	1.100	1.060	1.070	15,000	16,000	1.0667	1.059	1.059	1.089	1.050	1.059	15,150	1.0561	1.90%
2023-03-21	0	1.050	0.970	1.070	-	-	0	0	-	1.040	0.960	1.059	-	-	0	-	0.00%
2023-03-20	0	1.050	1.050	1.070	1.050	1.050	55,000	57,750	1.0500	1.040	1.040	1.059	1.040	1.040	55,550	1.0396	-0.94%
2023-03-17	0	1.060	1.000	1.060	1.060	1.060	5,000	5,300	1.0600	1.050	0.990	1.050	1.050	1.050	5,050	1.0495	4.95%
2023-03-16	0	1.010	1.010	1.060	1.010	1.040	80,000	82,000	1.0250	1.000	1.000	1.050	1.000	1.030	80,800	1.0149	-2.88%
2023-03-15	0	1.040	1.000	1.050	-	-	0	0	-	1.030	0.990	1.040	-	-	0	-	0.00%
2023-03-14	0	1.040	1.010	1.060	1.000	1.050	130,000	133,100	1.0238	1.030	1.000	1.050	0.990	1.040	131,300	1.0137	-1.89%
2023-03-13	0	1.060	1.050	1.090	0.950	1.100	506,000	518,490	1.0247	1.050	1.040	1.079	0.941	1.089	511,060	1.0145	6.00%
2023-03-10	0	1.000	0.960	1.000	1.000	1.030	125,000	127,500	1.0200	0.990	0.950	0.990	0.990	1.020	126,250	1.0099	-1.96%
2023-03-09	0	1.020	1.020	1.050	1.010	1.070	290,000	302,750	1.0440	1.010	1.010	1.040	1.000	1.059	292,900	1.0336	-8.93%
2023-03-08	0	1.120	1.060	1.120	1.060	1.130	80,000	87,950	1.0994	1.109	1.050	1.109	1.050	1.119	80,800	1.0885	-3.45%
2023-03-07	0	1.160	1.130	1.180	1.130	1.160	50,000	57,250	1.1450	1.149	1.119	1.168	1.119	1.149	50,500	1.1337	2.65%
2023-03-06	0	1.130	1.130	1.180	-	-	0	0	-	1.119	1.119	1.168	-	-	0	-	0.89%
2023-03-03	0	1.120	1.120	1.170	1.120	1.180	35,000	40,200	1.1486	1.109	1.109	1.158	1.109	1.168	35,350	1.1372	-2.61%
2023-03-02	0	1.150	1.120	1.170	1.150	1.190	30,000	35,000	1.1667	1.139	1.109	1.158	1.139	1.178	30,300	1.1551	-1.71%
2023-03-01	0	1.170	1.170	1.180	1.130	1.190	85,000	99,150	1.1665	1.158	1.158	1.168	1.119	1.178	85,850	1.1549	3.54%
2023-02-28	0	1.130	1.120	1.200	1.130	1.130	550,000	621,500	1.1300	1.119	1.109	1.188	1.119	1.119	555,500	1.1188	-3.42%
2023-02-27	0	1.170	1.130	1.180	-	-	0	0	-	1.158	1.119	1.168	-	-	0	-	0.00%
2023-02-24	0	1.170	1.140	1.170	1.150	1.180	25,000	29,300	1.1720	1.158	1.129	1.158	1.139	1.168	25,250	1.1604	1.74%
2023-02-23	0	1.150	1.150	1.200	1.150	1.150	30,000	34,500	1.1500	1.139	1.139	1.188	1.139	1.139	30,300	1.1386	-1.71%
2023-02-22	0	1.170	1.150	1.170	1.170	1.180	30,000	35,300	1.1767	1.158	1.139	1.158	1.158	1.168	30,300	1.1650	-0.85%
2023-02-21	0	1.180	1.180	1.190	1.180	1.200	120,000	142,250	1.1854	1.168	1.168	1.178	1.168	1.188	121,200	1.1737	-3.28%
2023-02-20	0	1.220	1.190	1.220	1.220	1.220	5,000	6,100	1.2200	1.208	1.178	1.208	1.208	1.208	5,050	1.2079	0.00%
2023-02-17	0	1.220	1.190	1.220	1.230	1.250	55,000	67,600	1.2291	1.208	1.178	1.208	1.218	1.238	55,550	1.2169	-1.61%
2023-02-16	0	1.240	1.200	1.270	1.180	1.240	1,010,000	1,225,600	1.2135	1.228	1.188	1.257	1.168	1.228	1,020,100	1.2015	0.81%
2023-02-15	0	1.230	1.160	1.230	1.180	1.260	340,000	419,500	1.2338	1.218	1.149	1.218	1.168	1.248	343,400	1.2216	0.82%
2023-02-14	0	1.220	1.190	1.220	1.150	1.230	595,000	714,200	1.2003	1.208	1.178	1.208	1.139	1.218	600,950	1.1885	5.17%
2023-02-13	0	1.160	1.160	1.180	1.160	1.250	125,000	148,050	1.1844	1.149	1.149	1.168	1.149	1.238	126,250	1.1727	-6.45%
2023-02-10	0	1.240	1.230	1.240	1.200	1.260	420,000	518,850	1.2354	1.228	1.218	1.228	1.188	1.248	424,200	1.2231	3.33%
2023-02-09	0	1.200	1.190	1.200	1.200	1.280	170,000	207,800	1.2224	1.188	1.178	1.188	1.188	1.267	171,700	1.2103	-6.98%
2023-02-08	0	1.290	1.260	1.290	1.230	1.300	785,000	1,009,900	1.2865	1.277	1.248	1.277	1.218	1.287	792,850	1.2738	0.78%
2023-02-07	0	1.280	1.230	1.280	1.180	1.290	475,000	589,800	1.2417	1.267	1.218	1.267	1.168	1.277	479,750	1.2294	0.00%
2023-02-06	0	1.280	1.250	1.280	1.270	1.310	370,000	471,550	1.2745	1.267	1.238	1.267	1.257	1.297	373,700	1.2618	-2.29%
2023-02-03	0	1.310	1.290	1.300	1.190	1.330	910,000	1,152,050	1.2660	1.297	1.277	1.287	1.178	1.317	919,100	1.2535	11.02%
2023-02-02	0	1.180	1.150	1.180	1.050	1.180	3,180,000	3,533,000	1.1110	1.168	1.139	1.168	1.040	1.168	3,211,800	1.1000	11.32%
2023-02-01	0	1.060	1.060	1.100	1.050	1.150	1,840,000	2,051,300	1.1148	1.050	1.050	1.089	1.040	1.139	1,858,400	1.1038	-3.64%
2023-01-31	0	1.100	1.100	1.130	1.050	1.150	1,405,000	1,559,850	1.1102	1.089	1.089	1.119	1.040	1.139	1,419,050	1.0992	3.77%
2023-01-30	0	1.060	1.060	1.070	1.060	1.070	95,000	101,550	1.0689	1.050	1.050	1.059	1.050	1.059	95,950	1.0584	-0.93%
2023-01-27	0	1.070	1.070	1.100	1.070	1.080	85,000	91,750	1.0794	1.059	1.059	1.089	1.059	1.069	85,850	1.0687	-0.93%
2023-01-26	0	1.080	1.080	1.100	1.060	1.090	170,000	183,600	1.0800	1.069	1.069	1.089	1.050	1.079	171,700	1.0693	0.93%
2023-01-20	0	1.070	1.070	1.080	1.050	1.100	70,000	74,350	1.0621	1.059	1.059	1.069	1.040	1.089	70,700	1.0516	-2.73%
2023-01-19	0	1.100	1.050	1.110	1.050	1.130	115,000	123,000	1.0696	1.089	1.040	1.099	1.040	1.119	116,150	1.0590	4.76%
2023-01-18	0	1.050	1.050	1.060	1.050	1.060	20,000	21,150	1.0575	1.040	1.040	1.050	1.040	1.050	20,200	1.0470	0.00%
2023-01-17	0	1.050	1.050	1.090	1.050	1.110	125,000	135,650	1.0852	1.040	1.040	1.079	1.040	1.099	126,250	1.0745	-0.94%
2023-01-16	0	1.060	1.100	1.110	1.050	1.130	150,000	163,550	1.0903	1.050	1.089	1.099	1.040	1.119	151,500	1.0795	-6.19%
2023-01-13	0	1.130	1.060	1.130	1.060	1.130	50,000	54,000	1.0800	1.119	1.050	1.119	1.050	1.119	50,500	1.0693	4.63%
2023-01-12	0	1.080	1.080	1.100	1.070	1.090	145,000	156,900	1.0821	1.069	1.069	1.089	1.059	1.079	146,450	1.0714	-0.92%
2023-01-11	0	1.090	1.080	1.090	1.070	1.110	142,500	154,575	1.0847	1.079	1.069	1.079	1.059	1.099	143,925	1.0740	3.81%
2023-01-10	0	1.050	1.030	1.040	1.030	1.140	315,000	335,200	1.0641	1.040	1.020	1.030	1.020	1.129	318,150	1.0536	-3.67%
2023-01-09	0	1.090	1.090	1.110	1.090	1.110	165,000	181,750	1.1015	1.079	1.079	1.099	1.079	1.099	166,650	1.0906	-0.91%
2023-01-06	0	1.100	1.100	1.140	1.100	1.140	155,000	172,350	1.1119	1.089	1.089	1.129	1.089	1.129	156,550	1.1009	-2.65%
2023-01-05	0	1.130	1.100	1.120	1.100	1.150	291,000	322,450	1.1081	1.119	1.089	1.109	1.089	1.139	293,910	1.0971	1.80%
2023-01-04	0	1.110	1.110	1.140	1.110	1.140	130,000	147,500	1.1346	1.099	1.099	1.129	1.099	1.129	131,300	1.1234	-2.63%
2023-01-03	0	1.140	1.140	1.150	1.100	1.150	260,000	291,550	1.1213	1.129	1.129	1.139	1.089	1.139	262,600	1.1102	-0.87%
2022-12-30	0	1.150	1.090	1.160	1.090	1.150	425,000	478,750	1.1265	1.139	1.079	1.149	1.079	1.139	429,250	1.1153	2.68%
2022-12-29	0	1.120	1.100	1.110	1.100	1.120	15,000	16,650	1.1100	1.109	1.089	1.099	1.089	1.109	15,150	1.0990	0.00%
2022-12-28	0	1.120	1.120	1.140	1.100	1.160	205,000	233,400	1.1385	1.109	1.109	1.129	1.089	1.149	207,050	1.1273	3.70%
2022-12-23	0	1.080	1.080	1.090	1.040	1.140	345,000	381,850	1.1068	1.069	1.069	1.079	1.030	1.129	348,450	1.0959	5.88%
2022-12-22	0	1.020	1.020	1.040	1.020	1.030	25,000	25,700	1.0280	1.010	1.010	1.030	1.010	1.020	25,250	1.0178	-1.92%
2022-12-21	0	1.040	1.020	1.040	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	-1.89%
2022-12-20	0	1.060	1.030	1.050	1.010	1.070	190,000	195,750	1.0303	1.050	1.020	1.040	1.000	1.059	191,900	1.0201	-3.64%
2022-12-19	0	1.100	1.000	1.100	0.990	1.100	75,000	77,550	1.0340	1.089	0.990	1.089	0.980	1.089	75,750	1.0238	6.80%
2022-12-16	0	1.030	1.030	1.060	1.020	1.080	155,000	162,200	1.0465	1.020	1.020	1.050	1.010	1.069	156,550	1.0361	-3.74%
2022-12-15	0	1.070	1.060	1.100	1.070	1.100	45,000	48,500	1.0778	1.059	1.050	1.089	1.059	1.089	45,450	1.0671	-2.73%
2022-12-14	0	1.100	1.100	1.140	1.100	1.140	195,000	218,300	1.1195	1.089	1.089	1.129	1.089	1.129	196,950	1.1084	0.00%
2022-12-13	0	1.100	1.060	1.100	1.050	1.130	185,000	200,350	1.0830	1.089	1.050	1.089	1.040	1.119	186,850	1.0723	3.77%
2022-12-12	0	1.060	1.060	1.090	1.060	1.090	55,000	59,150	1.0755	1.050	1.050	1.079	1.050	1.079	55,550	1.0648	0.95%
2022-12-09	0	1.050	1.050	1.080	1.050	1.130	200,000	217,000	1.0850	1.040	1.040	1.069	1.040	1.119	202,000	1.0743	-4.55%
2022-12-08	0	1.100	1.100	1.140	1.100	1.120	115,000	127,100	1.1052	1.089	1.089	1.129	1.089	1.109	116,150	1.0943	-1.79%
2022-12-07	0	1.120	1.080	1.120	1.070	1.150	135,000	153,650	1.1381	1.109	1.069	1.109	1.059	1.139	136,350	1.1269	-1.75%
2022-12-06	0	1.140	1.100	1.140	1.040	1.140	55,000	59,750	1.0864	1.129	1.089	1.129	1.030	1.129	55,550	1.0756	3.64%
2022-12-05	0	1.100	1.060	1.120	1.010	1.100	75,000	81,350	1.0847	1.089	1.050	1.109	1.000	1.089	75,750	1.0739	1.85%
2022-12-02	0	1.080	1.050	1.100	1.020	1.080	210,000	219,000	1.0429	1.069	1.040	1.089	1.010	1.069	212,100	1.0325	0.00%
2022-12-01	0	1.080	1.090	1.100	1.040	1.100	45,000	48,200	1.0711	1.069	1.079	1.089	1.030	1.089	45,450	1.0605	-1.82%
2022-11-30	0	1.100	1.070	1.120	1.070	1.100	65,000	70,650	1.0869	1.089	1.059	1.109	1.059	1.089	65,650	1.0762	0.00%
2022-11-29	0	1.100	1.090	1.140	1.100	1.170	120,000	137,450	1.1454	1.089	1.079	1.129	1.089	1.158	121,200	1.1341	0.92%
2022-11-28	0	1.090	1.090	1.130	1.030	1.090	30,000	32,250	1.0750	1.079	1.079	1.119	1.020	1.079	30,300	1.0644	-1.80%
2022-11-25	0	1.110	1.050	1.130	-	-	0	0	-	1.099	1.040	1.119	-	-	0	-	0.00%
2022-11-24	0	1.110	1.060	1.120	1.080	1.160	80,000	88,250	1.1031	1.099	1.050	1.109	1.069	1.149	80,800	1.0922	0.91%
2022-11-23	0	1.100	1.090	1.140	1.100	1.110	35,000	38,550	1.1014	1.089	1.079	1.129	1.089	1.099	35,350	1.0905	0.92%
2022-11-22	0	1.090	1.090	1.150	1.090	1.170	45,000	50,000	1.1111	1.079	1.079	1.139	1.079	1.158	45,450	1.1001	-5.22%
2022-11-21	0	1.150	1.150	1.160	1.110	1.180	30,000	34,600	1.1533	1.139	1.139	1.149	1.099	1.168	30,300	1.1419	0.88%
2022-11-18	0	1.140	1.130	1.150	1.130	1.170	95,000	109,250	1.1500	1.129	1.119	1.139	1.119	1.158	95,950	1.1386	0.00%
2022-11-17	0	1.140	1.130	1.150	1.090	1.180	80,000	88,850	1.1106	1.129	1.119	1.139	1.079	1.168	80,800	1.0996	-0.87%
2022-11-16	0	1.150	1.090	1.150	1.090	1.150	160,000	176,900	1.1056	1.139	1.079	1.139	1.079	1.139	161,600	1.0947	-0.86%
2022-11-15	0	1.160	1.130	1.150	1.080	1.180	225,000	249,650	1.1096	1.149	1.119	1.139	1.069	1.168	227,250	1.0986	7.41%
2022-11-14	0	1.080	1.080	1.150	1.050	1.180	40,000	44,950	1.1238	1.069	1.069	1.139	1.040	1.168	40,400	1.1126	2.86%
2022-11-11	0	1.050	1.050	1.170	1.050	1.170	90,000	100,550	1.1172	1.040	1.040	1.158	1.040	1.158	90,900	1.1062	-1.87%
2022-11-10	0	1.070	1.050	1.070	1.070	1.100	160,000	171,500	1.0719	1.059	1.040	1.059	1.059	1.089	161,600	1.0613	0.00%
2022-11-09	0	1.070	1.030	1.070	1.070	1.100	45,000	48,650	1.0811	1.059	1.020	1.059	1.059	1.089	45,450	1.0704	0.00%
2022-11-08	0	1.070	1.070	1.100	1.070	1.070	100,000	107,000	1.0700	1.059	1.059	1.089	1.059	1.059	101,000	1.0594	0.00%
2022-11-07	0	1.070	1.050	1.100	1.050	1.100	215,000	227,300	1.0572	1.059	1.040	1.089	1.040	1.089	217,150	1.0467	3.88%
2022-11-04	0	1.030	1.000	1.010	0.990	1.120	250,000	260,500	1.0420	1.020	0.990	1.000	0.980	1.109	252,500	1.0317	3.00%
2022-11-03	0	1.000	0.970	1.010	0.970	1.000	25,000	24,700	0.9880	0.990	0.960	1.000	0.960	0.990	25,250	0.9782	0.00%
2022-11-02	0	1.000	0.920	1.000	0.960	1.000	75,000	74,100	0.9880	0.990	0.911	0.990	0.950	0.990	75,750	0.9782	4.17%
2022-11-01	0	0.960	0.930	0.960	0.910	0.960	45,000	42,600	0.9467	0.950	0.921	0.950	0.901	0.950	45,450	0.9373	0.00%
2022-10-31	0	0.960	0.910	0.920	0.900	0.960	55,000	52,050	0.9464	0.950	0.901	0.911	0.891	0.950	55,550	0.9370	3.23%
2022-10-28	0	0.930	0.920	1.010	0.930	0.960	70,000	66,300	0.9471	0.921	0.911	1.000	0.921	0.950	70,700	0.9378	-5.10%
2022-10-27	0	0.980	0.960	0.990	0.980	1.060	75,000	75,200	1.0027	0.970	0.950	0.980	0.970	1.050	75,750	0.9927	-4.85%
2022-10-26	0	1.030	0.970	1.060	0.970	1.030	30,000	30,050	1.0017	1.020	0.960	1.050	0.960	1.020	30,300	0.9917	3.00%
2022-10-25	0	1.000	1.000	1.010	0.940	1.010	131,600	131,386	0.9984	0.990	0.990	1.000	0.931	1.000	132,916	0.9885	1.01%
2022-10-24	0	0.990	0.920	1.000	0.900	0.990	150,000	140,050	0.9337	0.980	0.911	0.990	0.891	0.980	151,500	0.9244	-1.00%
2022-10-21	0	1.000	0.930	1.020	0.910	1.000	25,000	24,150	0.9660	0.990	0.921	1.010	0.901	0.990	25,250	0.9564	5.26%
2022-10-20	0	0.950	0.950	0.970	0.950	0.990	70,000	69,100	0.9871	0.941	0.941	0.960	0.941	0.980	70,700	0.9774	-1.04%
2022-10-19	0	0.960	0.920	0.960	0.900	0.980	65,000	60,400	0.9292	0.950	0.911	0.950	0.891	0.970	65,650	0.9200	7.87%
2022-10-18	0	0.890	0.890	0.910	0.880	0.900	30,000	26,800	0.8933	0.881	0.881	0.901	0.871	0.891	30,300	0.8845	-5.32%
2022-10-17	0	0.940	0.940	0.960	0.860	0.980	84,000	78,910	0.9394	0.931	0.931	0.950	0.851	0.970	84,840	0.9301	2.17%
2022-10-14	0	0.920	0.920	0.940	0.920	0.940	90,000	83,000	0.9222	0.911	0.911	0.931	0.911	0.931	90,900	0.9131	0.00%
2022-10-13	0	0.920	0.860	0.920	0.870	0.930	195,000	176,300	0.9041	0.911	0.851	0.911	0.861	0.921	196,950	0.8952	2.22%
2022-10-12	0	0.900	0.870	0.900	0.900	0.920	200,000	182,350	0.9118	0.891	0.861	0.891	0.891	0.911	202,000	0.9027	-2.17%
2022-10-11	0	0.920	0.920	0.940	0.920	0.960	140,000	130,400	0.9314	0.911	0.911	0.931	0.911	0.950	141,400	0.9222	-7.07%
2022-10-10	0	0.990	0.970	1.010	0.960	1.010	35,000	34,900	0.9971	0.980	0.960	1.000	0.950	1.000	35,350	0.9873	-1.98%
2022-10-07	0	1.010	0.970	1.020	0.950	1.020	115,000	115,650	1.0057	1.000	0.960	1.010	0.941	1.010	116,150	0.9957	0.00%
2022-10-06	0	1.010	0.960	1.020	1.010	1.010	40,000	40,400	1.0100	1.000	0.950	1.010	1.000	1.000	40,400	1.0000	1.00%
2022-10-05	0	1.000	0.960	1.000	0.990	1.000	30,000	29,800	0.9933	0.990	0.950	0.990	0.980	0.990	30,300	0.9835	0.00%
2022-10-03	0	1.000	0.960	1.010	0.950	1.000	315,000	304,300	0.9660	0.990	0.950	1.000	0.941	0.990	318,150	0.9565	0.00%
2022-09-30	0	1.000	0.980	1.030	1.000	1.040	255,000	260,100	1.0200	0.990	0.970	1.020	0.990	1.030	257,550	1.0099	-0.99%
2022-09-29	0	1.010	0.990	1.050	1.010	1.070	165,000	170,050	1.0306	1.000	0.980	1.040	1.000	1.059	166,650	1.0204	-3.81%
2022-09-28	0	1.050	1.020	1.070	1.040	1.070	350,000	368,200	1.0520	1.040	1.010	1.059	1.030	1.059	353,500	1.0416	-2.78%
2022-09-27	0	1.080	1.070	1.100	1.080	1.090	85,000	92,000	1.0824	1.069	1.059	1.089	1.069	1.079	85,850	1.0716	1.89%
2022-09-26	0	1.060	1.050	1.120	1.060	1.130	125,000	138,650	1.1092	1.050	1.040	1.109	1.050	1.119	126,250	1.0982	-4.50%
2022-09-23	0	1.110	1.070	1.140	1.110	1.150	100,000	113,000	1.1300	1.099	1.059	1.129	1.099	1.139	101,000	1.1188	1.83%
2022-09-22	0	1.090	1.090	1.150	1.090	1.090	50,000	55,700	1.1140	1.079	1.079	1.139	1.079	1.079	50,500	1.1030	-2.68%
2022-09-21	0	1.120	1.080	1.120	1.120	1.170	60,000	68,500	1.1417	1.109	1.069	1.109	1.109	1.158	60,600	1.1304	-6.67%
2022-09-20	0	1.200	1.120	1.210	1.160	1.200	55,000	64,750	1.1773	1.188	1.109	1.198	1.149	1.188	55,550	1.1656	2.56%
2022-09-19	0	1.170	1.150	1.170	1.150	1.180	70,000	81,650	1.1664	1.158	1.139	1.158	1.139	1.168	70,700	1.1549	0.00%
2022-09-16	0	1.170	1.170	1.200	1.170	1.180	70,000	82,100	1.1729	1.158	1.158	1.188	1.158	1.168	70,700	1.1612	-1.68%
2022-09-15	0	1.190	1.170	1.190	1.090	1.190	130,000	152,400	1.1723	1.178	1.158	1.178	1.079	1.178	131,300	1.1607	0.00%
2022-09-14	0	1.190	1.190	1.210	1.180	1.210	105,000	125,150	1.1919	1.178	1.178	1.198	1.168	1.198	106,050	1.1801	-0.83%
2022-09-13	0	1.200	1.190	1.210	1.160	1.220	155,000	186,350	1.2023	1.188	1.178	1.198	1.149	1.208	156,550	1.1904	0.00%
2022-09-09	0	1.200	1.200	1.220	1.200	1.210	105,000	126,400	1.2038	1.188	1.188	1.208	1.188	1.198	106,050	1.1919	0.00%
2022-09-08	0	1.200	1.200	1.230	1.200	1.230	335,000	404,000	1.2060	1.188	1.188	1.218	1.188	1.218	338,350	1.1940	1.69%
2022-09-07	0	1.180	1.180	1.190	1.110	1.140	55,000	62,200	1.1309	1.168	1.168	1.178	1.099	1.129	55,550	1.1197	6.31%
2022-09-06	0	1.110	1.110	1.200	-	-	0	0	-	1.099	1.099	1.188	-	-	0	-	0.00%
2022-09-05	0	1.110	1.110	1.190	1.030	1.160	20,000	22,350	1.1175	1.099	1.099	1.178	1.020	1.149	20,200	1.1064	-5.93%
2022-09-02	0	1.180	1.180	1.240	1.180	1.290	155,000	184,750	1.1919	1.168	1.168	1.228	1.168	1.277	156,550	1.1801	0.00%
2022-09-01	0	1.180	1.180	1.220	1.170	1.230	35,000	41,900	1.1971	1.168	1.168	1.208	1.158	1.218	35,350	1.1853	0.00%
2022-08-31	0	1.180	1.160	1.180	1.180	1.180	15,000	17,700	1.1800	1.168	1.149	1.168	1.168	1.168	15,150	1.1683	-0.84%
2022-08-30	0	1.190	1.120	1.190	-	-	0	0	-	1.178	1.109	1.178	-	-	0	-	0.00%
2022-08-29	0	1.190	1.190	1.300	1.150	1.190	125,000	146,650	1.1732	1.178	1.178	1.287	1.139	1.178	126,250	1.1616	3.48%
2022-08-26	0	1.150	1.150	1.200	1.150	1.160	65,000	75,300	1.1585	1.139	1.139	1.188	1.139	1.149	65,650	1.1470	-3.36%
2022-08-25	0	1.190	1.160	1.200	1.150	1.290	120,000	140,500	1.1708	1.178	1.149	1.188	1.139	1.277	121,200	1.1592	2.59%
2022-08-24	0	1.160	1.160	1.170	1.140	1.190	115,000	133,450	1.1604	1.149	1.149	1.158	1.129	1.178	116,150	1.1489	-2.52%
2022-08-23	0	1.190	1.170	1.190	1.190	1.230	270,000	325,900	1.2070	1.178	1.158	1.178	1.178	1.218	272,700	1.1951	-1.65%
2022-08-22	0	1.210	1.160	1.210	1.220	1.300	110,000	137,450	1.2495	1.198	1.149	1.198	1.208	1.287	111,100	1.2372	-4.72%
2022-08-19	0	1.270	1.230	1.290	1.270	1.310	255,000	330,100	1.2945	1.257	1.218	1.277	1.257	1.297	257,550	1.2817	-0.78%
2022-08-18	0	1.280	1.240	1.290	1.270	1.290	245,000	313,650	1.2802	1.267	1.228	1.277	1.257	1.277	247,450	1.2675	0.00%
2022-08-17	0	1.280	1.250	1.290	1.230	1.350	420,000	532,750	1.2685	1.267	1.238	1.277	1.218	1.337	424,200	1.2559	3.23%
2022-08-16	0	1.240	1.210	1.260	1.200	1.260	245,000	304,050	1.2410	1.228	1.198	1.248	1.188	1.248	247,450	1.2287	3.33%
2022-08-15	0	1.200	1.180	1.230	1.200	1.300	610,000	745,400	1.2220	1.188	1.168	1.218	1.188	1.287	616,100	1.2099	0.00%
2022-08-12	0	1.200	1.180	1.210	1.180	1.210	135,200	161,530	1.1947	1.188	1.168	1.198	1.168	1.198	136,552	1.1829	0.00%
2022-08-11	0	1.200	1.180	1.200	1.140	1.220	240,000	286,350	1.1931	1.188	1.168	1.188	1.129	1.208	242,400	1.1813	6.19%
2022-08-10	0	1.130	1.130	1.160	1.120	1.160	185,000	212,150	1.1468	1.119	1.119	1.149	1.109	1.149	186,850	1.1354	-2.59%
2022-08-09	0	1.160	1.150	1.180	1.140	1.160	210,000	241,250	1.1488	1.149	1.139	1.168	1.129	1.149	212,100	1.1374	1.75%
2022-08-08	0	1.140	1.100	1.140	-	-	0	0	-	1.129	1.089	1.129	-	-	0	-	0.00%
2022-08-05	0	1.140	1.130	1.140	1.090	1.140	150,000	167,350	1.1157	1.129	1.119	1.129	1.079	1.129	151,500	1.1046	4.59%
2022-08-04	0	1.090	1.090	1.110	1.070	1.150	825,000	898,150	1.0887	1.079	1.079	1.099	1.059	1.139	833,250	1.0779	4.81%
2022-08-03	0	1.040	1.030	1.050	1.030	1.070	185,000	193,450	1.0457	1.030	1.020	1.040	1.020	1.059	186,850	1.0353	0.00%
2022-08-02	0	1.040	1.030	1.060	1.000	1.090	1,195,000	1,241,000	1.0385	1.030	1.020	1.050	0.990	1.079	1,206,950	1.0282	-5.45%
2022-08-01	0	1.100	1.100	1.120	1.100	1.140	185,000	205,900	1.1130	1.089	1.089	1.109	1.089	1.129	186,850	1.1020	-1.79%
2022-07-29	0	1.120	1.100	1.120	1.100	1.160	315,200	350,712	1.1127	1.109	1.089	1.109	1.089	1.149	318,352	1.1016	-0.88%
2022-07-28	0	1.130	1.120	1.140	1.110	1.160	845,000	952,700	1.1275	1.119	1.109	1.129	1.099	1.149	853,450	1.1163	-1.74%
2022-07-27	0	1.150	1.130	1.150	1.110	1.160	70,000	79,900	1.1414	1.139	1.119	1.139	1.099	1.149	70,700	1.1301	0.00%
2022-07-26	0	1.150	1.140	1.160	1.140	1.160	165,000	189,300	1.1473	1.139	1.129	1.149	1.129	1.149	166,650	1.1359	0.88%
2022-07-25	0	1.140	1.140	1.160	1.140	1.180	385,000	442,800	1.1501	1.129	1.129	1.149	1.129	1.168	388,850	1.1387	-3.39%
2022-07-22	0	1.180	1.150	1.180	1.160	1.180	295,000	344,650	1.1683	1.168	1.139	1.168	1.149	1.168	297,950	1.1567	1.72%
2022-07-21	0	1.160	1.160	1.170	1.160	1.200	170,000	200,500	1.1794	1.149	1.149	1.158	1.149	1.188	171,700	1.1677	-1.69%
2022-07-20	0	1.180	1.150	1.180	1.150	1.180	675,000	787,150	1.1661	1.168	1.139	1.168	1.139	1.168	681,750	1.1546	0.00%
2022-07-19	0	1.180	1.170	1.180	1.170	1.280	1,665,000	2,031,150	1.2199	1.168	1.158	1.168	1.158	1.267	1,681,650	1.2078	0.85%
2022-07-18	0	1.170	1.170	1.200	1.170	1.290	1,445,000	1,733,600	1.1997	1.158	1.158	1.188	1.158	1.277	1,459,450	1.1878	-4.10%
2022-07-15	0	1.220	1.190	1.220	1.190	1.300	1,345,000	1,637,100	1.2172	1.208	1.178	1.208	1.178	1.287	1,358,450	1.2051	-6.15%
2022-07-14	0	1.300	1.260	1.290	1.250	1.340	990,000	1,270,950	1.2838	1.287	1.248	1.277	1.238	1.327	999,900	1.2711	0.00%
2022-07-13	0	1.300	1.290	1.300	1.270	1.560	8,710,000	12,132,100	1.3929	1.287	1.277	1.287	1.257	1.545	8,797,100	1.3791	-11.56%
2022-07-12	0	1.470	1.420	1.470	1.380	1.750	12,085,000	18,540,200	1.5341	1.455	1.406	1.455	1.366	1.733	12,205,850	1.5190	-9.26%
2022-07-11	0	1.620	1.570	1.620	1.580	1.620	475,000	757,750	1.5953	1.604	1.554	1.604	1.564	1.604	479,750	1.5795	-1.22%
2022-07-08	0	1.640	1.600	1.640	1.610	1.660	330,100	536,908	1.6265	1.624	1.584	1.624	1.594	1.644	333,401	1.6104	-1.80%
2022-07-07	0	1.670	1.630	1.670	1.640	1.680	1,178,300	1,951,780	1.6564	1.653	1.614	1.653	1.624	1.663	1,190,083	1.6400	-0.60%
2022-07-06	0	1.680	1.640	1.680	1.630	1.690	1,515,000	2,508,650	1.6559	1.663	1.624	1.663	1.614	1.673	1,530,150	1.6395	0.00%
2022-07-05	0	1.680	1.630	1.680	1.600	1.780	1,985,000	3,265,400	1.6450	1.663	1.614	1.663	1.584	1.762	2,004,850	1.6288	-1.18%
2022-07-04	0	1.700	1.700	1.720	1.610	1.800	1,650,000	2,753,250	1.6686	1.683	1.683	1.703	1.594	1.782	1,666,500	1.6521	1.19%
2022-06-30	0	1.680	1.640	1.680	1.580	1.790	1,255,000	2,066,350	1.6465	1.663	1.624	1.663	1.564	1.772	1,267,550	1.6302	2.44%
2022-06-29	0	1.640	1.610	1.640	1.580	1.750	2,555,000	4,152,150	1.6251	1.624	1.594	1.624	1.564	1.733	2,580,550	1.6090	-13.23%
2022-06-28	0	1.890	1.560	1.890	1.480	2.200	1,925,000	3,210,550	1.6678	1.871	1.545	1.871	1.465	2.178	1,944,250	1.6513	22.73%
2022-06-27	0	1.540	1.510	1.540	1.500	1.590	2,590,000	4,004,850	1.5463	1.525	1.495	1.525	1.485	1.574	2,615,900	1.5310	-1.91%
2022-06-24	0	1.570	1.530	1.570	1.520	1.600	9,200,000	14,483,450	1.5743	1.554	1.515	1.554	1.505	1.584	9,292,000	1.5587	4.67%
2022-06-23	0	1.500	1.490	1.500	1.500	1.530	200,000	301,600	1.5080	1.485	1.475	1.485	1.485	1.515	202,000	1.4931	-1.32%
2022-06-22	0	1.520	1.500	1.520	1.480	1.540	620,000	928,950	1.4983	1.505	1.485	1.505	1.465	1.525	626,200	1.4835	-1.30%
2022-06-21	0	1.540	1.510	1.540	1.480	1.580	1,660,000	2,548,150	1.5350	1.525	1.495	1.525	1.465	1.564	1,676,600	1.5198	3.36%
2022-06-20	0	1.490	1.470	1.490	1.450	1.490	135,000	198,400	1.4696	1.475	1.455	1.475	1.436	1.475	136,350	1.4551	-1.32%
2022-06-17	0	1.510	1.480	1.510	1.450	1.550	1,158,000	1,734,210	1.4976	1.495	1.465	1.495	1.436	1.535	1,169,580	1.4828	4.14%
2022-06-16	0	1.450	1.420	1.450	1.420	1.600	390,000	566,650	1.4529	1.436	1.406	1.436	1.406	1.584	393,900	1.4386	2.11%
2022-06-15	0	1.420	1.400	1.420	1.400	1.450	175,000	247,600	1.4149	1.406	1.386	1.406	1.386	1.436	176,750	1.4008	0.00%
2022-06-14	0	1.420	1.410	1.420	1.390	1.470	240,000	339,850	1.4160	1.406	1.396	1.406	1.376	1.455	242,400	1.4020	0.71%
2022-06-13	0	1.410	1.400	1.420	1.400	1.430	100,000	140,250	1.4025	1.396	1.386	1.406	1.386	1.416	101,000	1.3886	-2.08%
2022-06-10	0	1.440	1.420	1.440	1.420	1.440	90,000	128,000	1.4222	1.426	1.406	1.426	1.406	1.426	90,900	1.4081	-2.70%
2022-06-09	0	1.480	1.430	1.480	1.410	1.510	424,000	612,800	1.4453	1.465	1.416	1.465	1.396	1.495	428,240	1.4310	-1.99%
2022-06-08	0	1.510	1.440	1.510	1.400	1.680	1,615,000	2,330,150	1.4428	1.495	1.426	1.495	1.386	1.663	1,631,150	1.4285	6.34%
2022-06-07	0	1.420	1.370	1.420	1.400	1.440	310,000	439,550	1.4179	1.406	1.356	1.406	1.386	1.426	313,100	1.4039	-1.39%
2022-06-06	0	1.440	1.380	1.440	1.400	1.440	105,000	148,950	1.4186	1.426	1.366	1.426	1.386	1.426	106,050	1.4045	0.00%
2022-06-02	0	1.440	1.400	1.450	1.400	1.490	410,000	584,250	1.4250	1.426	1.386	1.436	1.386	1.475	414,100	1.4109	0.70%
2022-06-01	0	1.430	1.400	1.430	1.400	1.450	350,000	498,100	1.4231	1.416	1.386	1.416	1.386	1.436	353,500	1.4091	0.70%
2022-05-31	0	1.420	1.380	1.420	1.400	1.420	145,000	204,100	1.4076	1.406	1.366	1.406	1.386	1.406	146,450	1.3936	2.16%
2022-05-30	0	1.390	1.390	1.400	1.390	1.430	3,370,000	4,717,350	1.3998	1.376	1.376	1.386	1.376	1.416	3,403,700	1.3859	-0.71%
2022-05-27	0	1.400	1.390	1.400	1.350	1.410	9,855,000	13,793,600	1.3997	1.386	1.376	1.386	1.337	1.396	9,953,550	1.3858	2.19%
2022-05-26	0	1.370	1.360	1.370	1.360	1.370	102,000	139,060	1.3633	1.356	1.347	1.356	1.347	1.356	103,020	1.3498	0.74%
2022-05-25	0	1.360	1.360	1.370	1.340	1.360	177,000	239,530	1.3533	1.347	1.347	1.356	1.327	1.347	178,770	1.3399	1.49%
2022-05-24	0	1.340	1.310	1.350	1.310	1.350	212,000	281,170	1.3263	1.327	1.297	1.337	1.297	1.337	214,120	1.3131	-1.47%
2022-05-23	0	1.360	1.340	1.370	1.330	1.370	178,500	240,435	1.3470	1.347	1.327	1.356	1.317	1.356	180,285	1.3336	-0.73%
2022-05-20	0	1.370	1.370	1.380	1.360	1.380	115,000	156,900	1.3643	1.356	1.356	1.366	1.347	1.366	116,150	1.3508	-0.72%
2022-05-19	0	1.380	1.350	1.380	1.360	1.380	235,000	320,450	1.3636	1.366	1.337	1.366	1.347	1.366	237,350	1.3501	0.73%
2022-05-18	0	1.370	1.350	1.380	1.340	1.390	85,000	116,000	1.3647	1.356	1.337	1.366	1.327	1.376	85,850	1.3512	0.00%
2022-05-17	0	1.370	1.360	1.390	1.350	1.390	160,000	217,200	1.3575	1.356	1.347	1.376	1.337	1.376	161,600	1.3441	0.74%
2022-05-16	0	1.360	1.340	1.360	1.360	1.380	25,000	34,200	1.3680	1.347	1.327	1.347	1.347	1.366	25,250	1.3545	-0.73%
2022-05-13	0	1.370	1.340	1.380	1.360	1.400	180,000	247,950	1.3775	1.356	1.327	1.366	1.347	1.386	181,800	1.3639	0.00%
2022-05-12	0	1.370	1.350	1.370	1.340	1.380	165,000	225,600	1.3673	1.356	1.337	1.356	1.327	1.366	166,650	1.3537	0.00%
2022-05-11	0	1.370	1.360	1.370	1.320	1.400	320,000	432,750	1.3523	1.356	1.347	1.356	1.307	1.386	323,200	1.3390	1.48%
2022-05-10	0	1.350	1.320	1.380	1.320	1.390	115,000	155,600	1.3530	1.337	1.307	1.366	1.307	1.376	116,150	1.3396	1.50%
2022-05-06	0	1.330	1.330	1.340	1.310	1.350	320,000	427,550	1.3361	1.317	1.317	1.327	1.297	1.337	323,200	1.3229	-1.48%
2022-05-05	0	1.350	1.350	1.360	1.350	1.360	135,000	182,500	1.3519	1.337	1.337	1.347	1.337	1.347	136,350	1.3385	0.75%
2022-05-04	0	1.340	1.330	1.350	1.320	1.350	100,000	133,800	1.3380	1.327	1.317	1.337	1.307	1.337	101,000	1.3248	0.75%
2022-05-03	0	1.330	1.310	1.340	1.300	1.350	80,000	106,200	1.3275	1.317	1.297	1.327	1.287	1.337	80,800	1.3144	-0.75%
2022-04-29	0	1.340	1.340	1.350	1.330	1.360	70,000	93,950	1.3421	1.327	1.327	1.337	1.317	1.347	70,700	1.3289	0.00%
2022-04-28	0	1.340	1.330	1.340	1.280	1.390	380,000	497,400	1.3089	1.327	1.317	1.327	1.267	1.376	383,800	1.2960	-2.90%
2022-04-27	0	1.380	1.350	1.380	1.370	1.380	55,000	75,800	1.3782	1.366	1.337	1.366	1.356	1.366	55,550	1.3645	0.73%
2022-04-26	0	1.370	1.340	1.370	1.330	1.400	70,000	94,650	1.3521	1.356	1.327	1.356	1.317	1.386	70,700	1.3388	0.00%
2022-04-25	0	1.370	1.320	1.380	1.280	1.370	515,000	678,850	1.3182	1.356	1.307	1.366	1.267	1.356	520,150	1.3051	0.00%
2022-04-22	0	1.370	1.360	1.380	1.360	1.380	335,000	458,100	1.3675	1.356	1.347	1.366	1.347	1.366	338,350	1.3539	-1.44%
2022-04-21	0	1.390	1.370	1.390	1.360	1.430	745,000	1,050,650	1.4103	1.376	1.356	1.376	1.347	1.416	752,450	1.3963	-2.11%
2022-04-20	0	1.420	1.340	1.420	1.350	1.420	125,000	170,500	1.3640	1.406	1.327	1.406	1.337	1.406	126,250	1.3505	4.41%
2022-04-19	0	1.360	1.360	1.390	1.360	1.440	170,000	235,500	1.3853	1.347	1.347	1.376	1.347	1.426	171,700	1.3716	-4.23%
2022-04-14	0	1.420	1.380	1.420	1.430	1.430	45,000	64,350	1.4300	1.406	1.366	1.406	1.416	1.416	45,450	1.4158	0.00%
2022-04-13	0	1.420	1.370	1.420	1.370	1.430	105,000	146,000	1.3905	1.406	1.356	1.406	1.356	1.416	106,050	1.3767	4.41%
2022-04-12	0	1.360	1.340	1.380	1.340	1.390	30,000	41,100	1.3700	1.347	1.327	1.366	1.327	1.376	30,300	1.3564	1.49%
2022-04-11	0	1.340	1.310	1.350	1.310	1.350	125,000	166,650	1.3332	1.327	1.297	1.337	1.297	1.337	126,250	1.3200	-1.47%
2022-04-08	0	1.360	1.360	1.390	1.330	1.380	140,000	189,550	1.3539	1.347	1.347	1.376	1.317	1.366	141,400	1.3405	3.03%
2022-04-07	0	1.320	1.320	1.350	1.310	1.350	195,000	260,700	1.3369	1.307	1.307	1.337	1.297	1.337	196,950	1.3237	-3.65%
2022-04-06	0	1.370	1.360	1.410	1.340	1.400	345,000	472,600	1.3699	1.356	1.347	1.396	1.327	1.386	348,450	1.3563	-2.84%
2022-04-04	0	1.410	1.410	1.440	1.410	1.420	85,000	120,200	1.4141	1.396	1.396	1.426	1.396	1.406	85,850	1.4001	2.17%
2022-04-01	0	1.380	1.380	1.390	1.370	1.390	50,000	68,800	1.3760	1.366	1.366	1.376	1.356	1.376	50,500	1.3624	0.73%
2022-03-31	0	1.370	1.360	1.380	1.360	1.420	290,045	402,459	1.3876	1.356	1.347	1.366	1.347	1.406	292,945	1.3738	-2.84%
2022-03-30	0	1.410	1.400	1.410	1.400	1.530	1,310,000	1,864,100	1.4230	1.396	1.386	1.396	1.386	1.515	1,323,100	1.4089	-6.00%
2022-03-29	0	1.500	1.500	1.520	1.350	1.500	3,980,000	5,645,700	1.4185	1.485	1.485	1.505	1.337	1.485	4,019,800	1.4045	-5.66%
2022-03-28	0	1.590	1.530	1.590	1.490	1.590	90,000	138,550	1.5394	1.574	1.515	1.574	1.475	1.574	90,900	1.5242	3.92%
2022-03-25	0	1.530	1.480	1.530	1.420	1.550	971,000	1,457,890	1.5014	1.515	1.465	1.515	1.406	1.535	980,710	1.4866	-4.38%
2022-03-24	0	1.600	1.510	1.600	1.510	1.670	3,040,000	4,885,800	1.6072	1.584	1.495	1.584	1.495	1.653	3,070,400	1.5913	0.00%
2022-03-23	0	1.600	1.540	1.640	1.360	1.670	7,490,000	11,910,550	1.5902	1.584	1.525	1.624	1.347	1.653	7,564,900	1.5744	15.94%
2022-03-22	0	1.380	1.350	1.390	1.360	1.390	55,200	75,918	1.3753	1.366	1.337	1.376	1.347	1.376	55,752	1.3617	3.76%
2022-03-21	0	1.330	1.330	1.360	1.330	1.450	575,000	809,800	1.4083	1.317	1.317	1.347	1.317	1.436	580,750	1.3944	-2.21%
2022-03-18	0	1.360	1.370	1.380	1.330	1.370	180,000	241,650	1.3425	1.347	1.356	1.366	1.317	1.356	181,800	1.3292	3.82%
2022-03-17	0	1.310	1.300	1.340	1.250	1.340	570,000	738,550	1.2957	1.297	1.287	1.327	1.238	1.327	575,700	1.2829	0.00%
2022-03-16	0	1.310	1.310	1.330	1.220	1.320	540,000	687,500	1.2731	1.297	1.297	1.317	1.208	1.307	545,400	1.2605	5.65%
2022-03-15	0	1.240	1.220	1.240	1.210	1.290	615,000	770,550	1.2529	1.228	1.208	1.228	1.198	1.277	621,150	1.2405	-4.62%
2022-03-14	0	1.300	1.230	1.300	1.220	1.420	1,850,000	2,443,600	1.3209	1.287	1.218	1.287	1.208	1.406	1,868,500	1.3078	-2.99%
2022-03-11	0	1.340	1.340	1.350	1.330	1.390	465,000	626,550	1.3474	1.327	1.327	1.337	1.317	1.376	469,650	1.3341	-4.96%
2022-03-10	0	1.410	1.360	1.410	1.360	1.430	855,000	1,187,300	1.3887	1.396	1.347	1.396	1.347	1.416	863,550	1.3749	-0.70%
2022-03-09	0	1.420	1.370	1.420	1.360	1.520	510,000	714,750	1.4015	1.406	1.356	1.406	1.347	1.505	515,100	1.3876	2.16%
2022-03-08	0	1.390	1.350	1.390	1.300	1.400	1,088,000	1,459,840	1.3418	1.376	1.337	1.376	1.287	1.386	1,098,880	1.3285	0.72%
2022-03-07	0	1.380	1.340	1.380	1.270	1.420	958,400	1,271,362	1.3265	1.366	1.327	1.366	1.257	1.406	967,984	1.3134	-4.83%
2022-03-04	0	1.450	1.380	1.450	1.390	1.490	695,000	988,200	1.4219	1.436	1.366	1.436	1.376	1.475	701,950	1.4078	0.00%
2022-03-03	0	1.450	1.410	1.440	1.400	1.560	585,000	834,750	1.4269	1.436	1.396	1.426	1.386	1.545	590,850	1.4128	0.69%
2022-03-02	0	1.440	1.440	1.450	1.440	1.490	340,000	494,750	1.4551	1.426	1.426	1.436	1.426	1.475	343,400	1.4407	-3.36%
2022-03-01	0	1.490	1.470	1.490	1.430	1.560	870,000	1,298,850	1.4929	1.475	1.455	1.475	1.416	1.545	878,700	1.4781	4.20%
2022-02-28	0	1.430	1.430	1.440	1.410	1.560	750,000	1,089,600	1.4528	1.416	1.416	1.426	1.396	1.545	757,500	1.4384	-8.33%
2022-02-25	0	1.560	1.520	1.560	1.510	1.620	885,000	1,364,800	1.5421	1.545	1.505	1.545	1.495	1.604	893,850	1.5269	-0.64%
2022-02-24	0	1.570	1.550	1.570	1.520	1.670	1,495,000	2,370,000	1.5853	1.554	1.535	1.554	1.505	1.653	1,509,950	1.5696	-4.85%
2022-02-23	0	1.650	1.630	1.650	1.600	1.700	4,130,000	6,834,800	1.6549	1.634	1.614	1.634	1.584	1.683	4,171,300	1.6385	4.43%
2022-02-22	0	1.580	1.580	1.610	1.520	1.680	1,020,000	1,610,400	1.5788	1.564	1.564	1.594	1.505	1.663	1,030,200	1.5632	-3.66%
2022-02-21	0	1.640	1.640	1.650	1.510	1.660	2,390,000	3,869,250	1.6189	1.624	1.624	1.634	1.495	1.644	2,413,900	1.6029	5.81%
2022-02-18	0	1.550	1.520	1.550	1.500	1.620	735,000	1,139,250	1.5500	1.535	1.505	1.535	1.485	1.604	742,350	1.5347	-3.73%
2022-02-17	0	1.610	1.600	1.620	1.550	1.690	950,000	1,532,350	1.6130	1.594	1.584	1.604	1.535	1.673	959,500	1.5970	-2.42%
2022-02-16	0	1.650	1.640	1.650	1.520	1.700	3,530,000	5,812,250	1.6465	1.634	1.624	1.634	1.505	1.683	3,565,300	1.6302	8.55%
2022-02-15	0	1.520	1.500	1.520	1.390	1.540	1,278,000	1,880,160	1.4712	1.505	1.485	1.505	1.376	1.525	1,290,780	1.4566	8.57%
2022-02-14	0	1.400	1.380	1.400	1.340	1.470	970,000	1,384,100	1.4269	1.386	1.366	1.386	1.327	1.455	979,700	1.4128	2.19%
2022-02-11	0	1.370	1.370	1.390	1.330	1.470	1,026,000	1,416,830	1.3809	1.356	1.356	1.376	1.317	1.455	1,036,260	1.3673	-6.80%
2022-02-10	0	1.470	1.470	1.500	1.460	1.570	1,146,500	1,721,160	1.5012	1.455	1.455	1.485	1.446	1.554	1,157,965	1.4864	-6.37%
2022-02-09	0	1.570	1.570	1.590	1.550	1.700	3,195,000	5,239,400	1.6399	1.554	1.554	1.574	1.535	1.683	3,226,950	1.6236	-3.09%
2022-02-08	0	1.620	1.590	1.620	1.460	1.770	4,380,000	6,791,100	1.5505	1.604	1.574	1.604	1.446	1.752	4,423,800	1.5351	-4.71%
2022-02-07	0	1.700	1.690	1.700	1.260	1.790	10,860,000	17,324,430	1.5953	1.683	1.673	1.683	1.248	1.772	10,968,600	1.5795	39.34%
2022-02-04	0	1.220	1.190	1.230	1.150	1.260	357,400	431,438	1.2072	1.208	1.178	1.218	1.139	1.248	360,974	1.1952	5.17%
2022-01-31	0	1.160	1.080	1.180	1.150	1.160	45,000	52,150	1.1589	1.149	1.069	1.168	1.139	1.149	45,450	1.1474	0.00%
2022-01-28	0	1.160	1.140	1.170	1.150	1.180	165,000	192,300	1.1655	1.149	1.129	1.158	1.139	1.168	166,650	1.1539	4.50%
2022-01-27	0	1.110	1.100	1.150	1.090	1.150	251,000	280,660	1.1182	1.099	1.089	1.139	1.079	1.139	253,510	1.1071	-3.48%
2022-01-26	0	1.150	1.140	1.150	1.140	1.200	170,000	196,200	1.1541	1.139	1.129	1.139	1.129	1.188	171,700	1.1427	0.00%
2022-01-25	0	1.150	1.140	1.150	1.130	1.200	260,000	299,350	1.1513	1.139	1.129	1.139	1.119	1.188	262,600	1.1399	-1.71%
2022-01-24	0	1.170	1.150	1.170	1.180	1.190	80,000	94,700	1.1838	1.158	1.139	1.158	1.168	1.178	80,800	1.1720	-2.50%
2022-01-21	0	1.200	1.190	1.220	1.190	1.200	190,000	227,300	1.1963	1.188	1.178	1.208	1.178	1.188	191,900	1.1845	2.56%
2022-01-20	0	1.170	1.170	1.200	1.150	1.200	265,000	306,950	1.1583	1.158	1.158	1.188	1.139	1.188	267,650	1.1468	2.63%
2022-01-19	0	1.140	1.120	1.150	1.120	1.150	165,000	186,800	1.1321	1.129	1.109	1.139	1.109	1.139	166,650	1.1209	1.79%
2022-01-18	0	1.120	1.110	1.140	1.120	1.140	40,000	45,300	1.1325	1.109	1.099	1.129	1.109	1.129	40,400	1.1213	-0.88%
2022-01-17	0	1.130	1.100	1.120	1.090	1.130	65,000	73,250	1.1269	1.119	1.089	1.109	1.079	1.119	65,650	1.1158	0.89%
2022-01-14	0	1.120	1.120	1.140	1.050	1.130	820,000	891,400	1.0871	1.109	1.109	1.129	1.040	1.119	828,200	1.0763	2.75%
2022-01-13	0	1.090	1.090	1.100	1.090	1.150	3,855,000	4,261,900	1.1056	1.079	1.079	1.089	1.079	1.139	3,893,550	1.0946	0.93%
2022-01-12	0	1.080	1.070	1.080	1.060	1.210	4,700,700	5,235,941	1.1139	1.069	1.059	1.069	1.050	1.198	4,747,707	1.1028	-11.48%
2022-01-11	0	1.220	1.200	1.220	1.110	1.230	955,000	1,108,150	1.1604	1.208	1.188	1.208	1.099	1.218	964,550	1.1489	-5.43%
2022-01-10	0	1.290	1.260	1.300	1.220	1.290	120,000	150,150	1.2513	1.277	1.248	1.287	1.208	1.277	121,200	1.2389	4.03%
2022-01-07	0	1.240	1.240	1.260	1.230	1.270	770,000	963,700	1.2516	1.228	1.228	1.248	1.218	1.257	777,700	1.2392	-2.36%
2022-01-06	0	1.270	1.250	1.280	1.230	1.270	150,000	187,200	1.2480	1.257	1.238	1.267	1.218	1.257	151,500	1.2356	2.42%
2022-01-05	0	1.240	1.150	1.240	1.200	1.250	295,000	363,100	1.2308	1.228	1.139	1.228	1.188	1.238	297,950	1.2187	0.00%
2022-01-04	0	1.240	1.250	1.260	1.240	1.320	880,000	1,110,300	1.2617	1.228	1.238	1.248	1.228	1.307	888,800	1.2492	-8.15%
2022-01-03	0	1.350	1.310	1.370	1.310	1.380	47,000	62,410	1.3279	1.337	1.297	1.356	1.297	1.366	47,470	1.3147	-2.17%
2021-12-31	0	1.380	1.290	1.320	1.380	1.400	35,000	48,400	1.3829	1.366	1.277	1.307	1.366	1.386	35,350	1.3692	7.81%
2021-12-30	0	1.280	1.280	1.360	1.270	1.340	155,000	200,750	1.2952	1.267	1.267	1.347	1.257	1.327	156,550	1.2823	-2.29%
2021-12-29	0	1.310	1.310	1.410	1.250	1.410	300,000	394,450	1.3148	1.297	1.297	1.396	1.238	1.396	303,000	1.3018	-2.96%
2021-12-28	0	1.350	1.350	1.440	1.350	1.400	50,000	68,150	1.3630	1.337	1.337	1.426	1.337	1.386	50,500	1.3495	-6.25%
2021-12-24	0	1.440	1.380	1.440	1.350	1.440	35,000	48,700	1.3914	1.426	1.366	1.426	1.337	1.426	35,350	1.3777	3.60%
2021-12-23	0	1.390	1.380	1.470	1.390	1.540	45,000	64,300	1.4289	1.376	1.366	1.455	1.376	1.525	45,450	1.4147	-2.11%
2021-12-22	0	1.420	1.370	1.460	1.420	1.490	31,000	44,780	1.4445	1.406	1.356	1.446	1.406	1.475	31,310	1.4302	-1.39%
2021-12-21	0	1.440	1.380	1.450	1.440	1.440	10,000	14,400	1.4400	1.426	1.366	1.436	1.426	1.426	10,100	1.4257	2.86%
2021-12-20	0	1.400	1.370	1.430	1.400	1.400	10,000	14,000	1.4000	1.386	1.356	1.416	1.386	1.386	10,100	1.3861	3.70%
2021-12-17	0	1.350	1.350	1.370	1.350	1.400	260,000	360,600	1.3869	1.337	1.337	1.356	1.337	1.386	262,600	1.3732	-3.57%
2021-12-16	0	1.400	1.400	1.420	1.330	1.450	840,000	1,186,350	1.4123	1.386	1.386	1.406	1.317	1.436	848,400	1.3983	-4.11%
2021-12-15	0	1.460	1.410	1.500	1.460	1.600	155,000	229,750	1.4823	1.446	1.396	1.485	1.446	1.584	156,550	1.4676	-7.01%
2021-12-14	0	1.570	1.510	1.570	1.520	1.590	65,000	100,750	1.5500	1.554	1.495	1.554	1.505	1.574	65,650	1.5347	0.00%
2021-12-13	0	1.570	1.540	1.600	1.450	1.650	385,000	579,000	1.5039	1.554	1.525	1.584	1.436	1.634	388,850	1.4890	-1.26%
2021-12-10	0	1.590	1.540	1.600	1.460	1.600	550,000	845,800	1.5378	1.574	1.525	1.584	1.446	1.584	555,500	1.5226	8.90%
2021-12-09	0	1.460	1.420	1.470	1.410	1.480	185,000	265,300	1.4341	1.446	1.406	1.455	1.396	1.465	186,850	1.4199	3.55%
2021-12-08	0	1.410	1.410	1.440	1.350	1.460	265,000	378,650	1.4289	1.396	1.396	1.426	1.337	1.446	267,650	1.4147	-0.70%
2021-12-07	0	1.420	1.420	1.430	1.390	1.480	1,170,000	1,662,850	1.4212	1.406	1.406	1.416	1.376	1.465	1,181,700	1.4072	5.97%
2021-12-06	0	1.340	1.340	1.380	1.310	1.850	6,450,000	9,499,350	1.4728	1.327	1.327	1.366	1.297	1.832	6,514,500	1.4582	-27.96%
2021-12-03	0	1.860	1.810	1.860	1.830	1.980	1,380,000	2,622,950	1.9007	1.842	1.792	1.842	1.812	1.960	1,393,800	1.8819	-5.10%
2021-12-02	0	1.960	1.940	1.960	1.880	2.010	3,043,000	5,978,900	1.9648	1.941	1.921	1.941	1.861	1.990	3,073,430	1.9454	2.08%
2021-12-01	0	1.920	1.920	1.960	1.830	2.060	3,570,000	6,879,150	1.9269	1.901	1.901	1.941	1.812	2.040	3,605,700	1.9079	-4.95%
2021-11-30	0	2.020	2.020	2.040	1.820	2.190	6,805,555	13,461,248	1.9780	2.000	2.000	2.020	1.802	2.168	6,873,611	1.9584	-0.98%
2021-11-29	0	2.040	1.960	2.050	1.810	2.640	18,465,000	39,712,300	2.1507	2.020	1.941	2.030	1.792	2.614	18,649,650	2.1294	-11.30%
2021-11-26	0	2.300	2.240	2.300	1.290	2.300	24,292,000	47,754,470	1.9659	2.277	2.218	2.277	1.277	2.277	24,534,920	1.9464	74.24%
2021-11-25	0	1.320	1.280	1.320	1.310	1.360	115,000	151,750	1.3196	1.307	1.267	1.307	1.297	1.347	116,150	1.3065	0.76%
2021-11-24	0	1.310	1.290	1.320	1.290	1.340	540,000	710,950	1.3166	1.297	1.277	1.307	1.277	1.327	545,400	1.3035	0.77%
2021-11-23	0	1.300	1.300	1.330	1.260	1.420	830,000	1,108,950	1.3361	1.287	1.287	1.317	1.248	1.406	838,300	1.3229	-3.70%
2021-11-22	0	1.350	1.290	1.350	1.150	1.450	1,165,000	1,559,000	1.3382	1.337	1.277	1.337	1.139	1.436	1,176,650	1.3249	18.42%
2021-11-19	0	1.140	1.130	1.140	1.120	1.150	605,000	684,150	1.1308	1.129	1.119	1.129	1.109	1.139	611,050	1.1196	2.70%
2021-11-18	0	1.110	1.090	1.120	1.090	1.120	180,000	200,550	1.1142	1.099	1.079	1.109	1.079	1.109	181,800	1.1031	2.78%
2021-11-17	0	1.080	1.040	1.090	1.020	1.100	180,000	189,550	1.0531	1.069	1.030	1.079	1.010	1.089	181,800	1.0426	3.85%
2021-11-16	0	1.040	1.040	1.060	1.040	1.080	320,000	339,100	1.0597	1.030	1.030	1.050	1.030	1.069	323,200	1.0492	-1.89%
2021-11-15	0	1.060	1.030	1.070	1.020	1.110	360,000	374,600	1.0406	1.050	1.020	1.059	1.010	1.099	363,600	1.0303	-6.19%
2021-11-12	0	1.130	1.090	1.140	1.030	1.130	80,000	87,250	1.0906	1.119	1.079	1.129	1.020	1.119	80,800	1.0798	0.00%
2021-11-11	0	1.130	1.100	1.140	1.000	1.170	435,000	454,700	1.0453	1.119	1.089	1.129	0.990	1.158	439,350	1.0349	6.60%
2021-11-10	0	1.060	1.060	1.100	1.060	1.130	160,000	176,000	1.1000	1.050	1.050	1.089	1.050	1.119	161,600	1.0891	-5.36%
2021-11-09	0	1.120	1.090	1.120	1.070	1.190	815,000	899,900	1.1042	1.109	1.079	1.109	1.059	1.178	823,150	1.0932	-7.44%
2021-11-08	0	1.210	1.140	1.230	1.190	1.210	30,000	36,100	1.2033	1.198	1.129	1.218	1.178	1.198	30,300	1.1914	0.83%
2021-11-05	0	1.200	1.140	1.210	1.140	1.210	30,000	35,000	1.1667	1.188	1.129	1.198	1.129	1.198	30,300	1.1551	-0.83%
2021-11-04	0	1.210	1.170	1.230	1.190	1.230	150,000	182,600	1.2173	1.198	1.158	1.218	1.178	1.218	151,500	1.2053	1.68%
2021-11-03	0	1.190	1.140	1.220	1.140	1.230	130,000	154,150	1.1858	1.178	1.129	1.208	1.129	1.218	131,300	1.1740	0.85%
2021-11-02	0	1.180	1.170	1.180	1.150	1.180	130,000	152,750	1.1750	1.168	1.158	1.168	1.139	1.168	131,300	1.1634	0.00%
2021-11-01	0	1.180	1.180	1.200	1.180	1.190	25,000	29,650	1.1860	1.168	1.168	1.188	1.168	1.178	25,250	1.1743	-3.28%
2021-10-29	0	1.220	1.180	1.230	1.200	1.240	95,000	114,600	1.2063	1.208	1.168	1.218	1.188	1.228	95,950	1.1944	-2.40%
2021-10-28	0	1.250	1.210	1.250	1.250	1.260	20,000	25,100	1.2550	1.238	1.198	1.238	1.238	1.248	20,200	1.2426	0.00%
2021-10-27	0	1.250	1.210	1.260	1.200	1.250	80,000	97,700	1.2213	1.238	1.198	1.248	1.188	1.238	80,800	1.2092	0.81%
2021-10-26	0	1.240	1.220	1.250	1.200	1.260	180,000	220,900	1.2272	1.228	1.208	1.238	1.188	1.248	181,800	1.2151	0.00%
2021-10-25	0	1.240	1.190	1.240	1.190	1.240	190,000	229,350	1.2071	1.228	1.178	1.228	1.178	1.228	191,900	1.1952	1.64%
2021-10-22	0	1.220	1.220	1.230	1.200	1.250	160,000	196,550	1.2284	1.208	1.208	1.218	1.188	1.238	161,600	1.2163	1.67%
2021-10-21	0	1.200	1.190	1.250	1.190	1.240	475,000	575,200	1.2109	1.188	1.178	1.238	1.178	1.228	479,750	1.1990	0.00%
2021-10-20	0	1.200	1.200	1.210	1.200	1.220	420,000	510,950	1.2165	1.188	1.188	1.198	1.188	1.208	424,200	1.2045	-1.64%
2021-10-19	0	1.220	1.220	1.240	1.160	1.240	405,000	494,650	1.2214	1.208	1.208	1.228	1.149	1.228	409,050	1.2093	1.67%
2021-10-18	0	1.200	1.170	1.240	1.200	1.240	20,000	24,400	1.2200	1.188	1.158	1.228	1.188	1.228	20,200	1.2079	-4.00%
2021-10-15	0	1.250	1.200	1.250	1.140	1.280	1,800,000	2,101,300	1.1674	1.238	1.188	1.238	1.129	1.267	1,818,000	1.1558	-4.58%
2021-10-12	0	1.310	1.260	1.320	1.260	1.320	500,000	650,150	1.3003	1.297	1.248	1.307	1.248	1.307	505,000	1.2874	-1.50%
2021-10-11	0	1.330	1.250	1.330	1.320	1.340	25,000	33,300	1.3320	1.317	1.238	1.317	1.307	1.327	25,250	1.3188	0.76%
2021-10-08	0	1.320	1.300	1.320	1.300	1.330	25,000	32,800	1.3120	1.307	1.287	1.307	1.287	1.317	25,250	1.2990	2.33%
2021-10-07	0	1.290	1.280	1.300	1.280	1.380	414,000	544,100	1.3143	1.277	1.267	1.287	1.267	1.366	418,140	1.3012	-5.84%
2021-10-06	0	1.370	1.330	1.380	1.380	1.380	10,000	13,800	1.3800	1.356	1.317	1.366	1.366	1.366	10,100	1.3663	-0.72%
2021-10-05	0	1.380	1.330	1.390	1.200	1.420	125,000	164,850	1.3188	1.366	1.317	1.376	1.188	1.406	126,250	1.3057	-1.43%
2021-10-04	0	1.400	1.380	1.400	1.310	1.400	40,000	54,250	1.3563	1.386	1.366	1.386	1.297	1.386	40,400	1.3428	2.19%
2021-09-30	0	1.370	1.360	1.380	1.260	1.370	115,000	151,700	1.3191	1.356	1.347	1.366	1.248	1.356	116,150	1.3061	1.48%
2021-09-29	0	1.350	1.310	1.390	1.300	1.390	315,000	419,050	1.3303	1.337	1.297	1.376	1.287	1.376	318,150	1.3171	-2.17%
2021-09-28	0	1.380	1.340	1.400	1.340	1.400	225,000	312,750	1.3900	1.366	1.327	1.386	1.327	1.386	227,250	1.3762	-0.72%
2021-09-27	0	1.390	1.340	1.400	1.310	1.390	135,000	181,400	1.3437	1.376	1.327	1.386	1.297	1.376	136,350	1.3304	0.72%
2021-09-24	0	1.380	1.370	1.420	1.360	1.410	165,000	228,850	1.3870	1.366	1.356	1.406	1.347	1.396	166,650	1.3732	-2.82%
2021-09-23	0	1.420	1.400	1.420	1.400	1.440	165,000	236,600	1.4339	1.406	1.386	1.406	1.386	1.426	166,650	1.4197	1.43%
2021-09-21	0	1.400	1.360	1.410	-	-	0	0	-	1.386	1.347	1.396	-	-	0	-	-1.41%
2021-09-20	0	1.420	1.420	1.440	1.390	1.450	240,000	341,600	1.4233	1.406	1.406	1.426	1.376	1.436	242,400	1.4092	-2.74%
2021-09-17	0	1.460	1.460	1.500	1.440	1.520	640,000	945,600	1.4775	1.446	1.446	1.485	1.426	1.505	646,400	1.4629	0.69%
2021-09-16	0	1.450	1.440	1.460	1.420	1.600	880,000	1,327,750	1.5088	1.436	1.426	1.446	1.406	1.584	888,800	1.4939	-3.33%
2021-09-15	0	1.500	1.450	1.500	1.440	1.650	1,420,000	2,143,150	1.5093	1.485	1.436	1.485	1.426	1.634	1,434,200	1.4943	4.17%
2021-09-14	1	-	-	-	-	-	0	0	-	1.426	-	-	-	-	0	-	0.00%
2021-09-13	0	1.440	1.390	1.450	1.400	1.450	180,000	256,550	1.4253	1.426	1.376	1.436	1.386	1.436	181,800	1.4112	2.86%
2021-09-10	0	1.400	1.370	1.410	1.390	1.410	15,000	20,950	1.3967	1.386	1.356	1.396	1.376	1.396	15,150	1.3828	0.72%
2021-09-09	0	1.390	1.360	1.390	1.390	1.400	15,000	20,950	1.3967	1.376	1.347	1.376	1.376	1.386	15,150	1.3828	0.00%
2021-09-08	0	1.390	1.380	1.400	1.380	1.410	20,000	27,950	1.3975	1.376	1.366	1.386	1.366	1.396	20,200	1.3837	-2.11%
2021-09-07	0	1.420	1.380	1.430	1.390	1.430	90,000	126,600	1.4067	1.406	1.366	1.416	1.376	1.416	90,900	1.3927	2.90%
2021-09-06	0	1.380	1.360	1.410	1.370	1.540	90,000	129,050	1.4339	1.366	1.347	1.396	1.356	1.525	90,900	1.4197	-2.82%
2021-09-03	0	1.420	1.390	1.420	1.420	1.420	40,000	56,800	1.4200	1.406	1.376	1.406	1.406	1.406	40,400	1.4059	0.00%
2021-09-02	0	1.420	1.390	1.420	1.360	1.420	60,000	83,500	1.3917	1.406	1.376	1.406	1.347	1.406	60,600	1.3779	1.43%
2021-09-01	0	1.400	1.360	1.410	1.390	1.410	20,000	27,950	1.3975	1.386	1.347	1.396	1.376	1.396	20,200	1.3837	0.00%
2021-08-31	0	1.400	1.360	1.410	1.360	1.420	200,000	274,650	1.3733	1.386	1.347	1.396	1.347	1.406	202,000	1.3597	-1.41%
2021-08-30	0	1.420	1.420	1.430	1.400	1.440	80,000	113,400	1.4175	1.406	1.406	1.416	1.386	1.426	80,800	1.4035	0.00%
2021-08-27	0	1.420	1.400	1.450	1.400	1.450	125,000	177,850	1.4228	1.406	1.386	1.436	1.386	1.436	126,250	1.4087	-2.07%
2021-08-26	0	1.450	1.430	1.490	1.450	1.490	175,000	256,100	1.4634	1.436	1.416	1.475	1.436	1.475	176,750	1.4489	0.00%
2021-08-25	0	1.450	1.420	1.480	1.420	1.520	215,000	310,050	1.4421	1.436	1.406	1.465	1.406	1.505	217,150	1.4278	-2.68%
2021-08-24	0	1.490	1.460	1.510	1.500	1.510	35,000	52,700	1.5057	1.475	1.446	1.495	1.485	1.495	35,350	1.4908	2.05%
2021-08-23	0	1.460	1.460	1.500	1.440	1.510	80,000	118,850	1.4856	1.446	1.446	1.485	1.426	1.495	80,800	1.4709	1.39%
2021-08-20	0	1.440	1.390	1.450	1.400	1.510	76,000	111,020	1.4608	1.426	1.376	1.436	1.386	1.495	76,760	1.4463	-5.26%
2021-08-19	0	1.520	1.480	1.530	1.480	1.520	10,000	15,000	1.5000	1.505	1.465	1.515	1.465	1.505	10,100	1.4851	0.00%
2021-08-18	0	1.520	1.490	1.530	1.520	1.530	35,000	53,400	1.5257	1.505	1.475	1.515	1.505	1.515	35,350	1.5106	-1.30%
2021-08-17	0	1.540	1.500	1.550	1.490	1.660	460,000	719,450	1.5640	1.525	1.485	1.535	1.475	1.644	464,600	1.5485	-2.53%
2021-08-16	0	1.580	1.520	1.580	1.570	1.650	150,000	238,800	1.5920	1.564	1.505	1.564	1.554	1.634	151,500	1.5762	0.64%
2021-08-13	0	1.570	1.550	1.570	1.480	1.570	260,000	394,000	1.5154	1.554	1.535	1.554	1.465	1.554	262,600	1.5004	3.29%
2021-08-12	0	1.520	1.460	1.530	1.450	1.540	105,000	159,000	1.5143	1.505	1.446	1.515	1.436	1.525	106,050	1.4993	-1.94%
2021-08-11	0	1.550	1.550	1.560	1.500	1.550	265,000	403,450	1.5225	1.535	1.535	1.545	1.485	1.535	267,650	1.5074	1.31%
2021-08-10	0	1.530	1.500	1.530	1.410	1.620	210,000	315,150	1.5007	1.515	1.485	1.515	1.396	1.604	212,100	1.4859	-3.16%
2021-08-09	0	1.580	1.570	1.600	1.480	1.580	1,240,000	1,867,350	1.5059	1.564	1.554	1.584	1.465	1.564	1,252,400	1.4910	4.64%
2021-08-06	0	1.510	1.500	1.520	1.500	1.550	565,000	870,000	1.5398	1.495	1.485	1.505	1.485	1.535	570,650	1.5246	0.67%
2021-08-05	0	1.500	1.480	1.510	1.350	1.630	600,000	845,500	1.4092	1.485	1.465	1.495	1.337	1.614	606,000	1.3952	0.00%
2021-08-04	0	1.500	1.440	1.500	1.400	1.510	135,000	199,400	1.4770	1.485	1.426	1.485	1.386	1.495	136,350	1.4624	-0.66%
2021-08-03	0	1.510	1.490	1.520	1.500	1.650	450,000	701,950	1.5599	1.495	1.475	1.505	1.485	1.634	454,500	1.5444	2.03%
2021-08-02	0	1.480	1.390	1.500	1.470	1.500	75,000	110,950	1.4793	1.465	1.376	1.485	1.455	1.485	75,750	1.4647	3.50%
2021-07-30	0	1.430	1.430	1.470	1.430	1.480	85,000	123,750	1.4559	1.416	1.416	1.455	1.416	1.465	85,850	1.4415	-4.03%
2021-07-29	0	1.490	1.460	1.500	1.460	1.640	245,000	369,700	1.5090	1.475	1.446	1.485	1.446	1.624	247,450	1.4940	2.05%
2021-07-28	0	1.460	1.440	1.470	1.390	1.460	80,000	113,700	1.4213	1.446	1.426	1.455	1.376	1.446	80,800	1.4072	0.69%
2021-07-27	0	1.450	1.350	1.460	1.330	1.520	1,040,000	1,458,250	1.4022	1.436	1.337	1.446	1.317	1.505	1,050,400	1.3883	-2.68%
2021-07-26	0	1.490	1.420	1.490	1.450	1.560	520,000	775,000	1.4904	1.475	1.406	1.475	1.436	1.545	525,200	1.4756	-6.88%
2021-07-23	0	1.600	1.590	1.600	1.550	1.690	225,000	355,800	1.5813	1.584	1.574	1.584	1.535	1.673	227,250	1.5657	-1.23%
2021-07-22	0	1.620	1.600	1.620	1.570	1.670	715,000	1,139,050	1.5931	1.604	1.584	1.604	1.554	1.653	722,150	1.5773	0.00%
2021-07-21	0	1.620	1.620	1.660	1.560	1.670	1,455,000	2,332,350	1.6030	1.604	1.604	1.644	1.545	1.653	1,469,550	1.5871	-2.41%
2021-07-20	0	1.660	1.640	1.660	1.620	1.660	85,000	138,950	1.6347	1.644	1.624	1.644	1.604	1.644	85,850	1.6185	1.84%
2021-07-19	0	1.630	1.620	1.630	1.620	1.680	335,000	550,250	1.6425	1.614	1.604	1.614	1.604	1.663	338,350	1.6263	-3.55%
2021-07-16	0	1.690	1.660	1.680	1.640	1.760	720,000	1,207,750	1.6774	1.673	1.644	1.663	1.624	1.743	727,200	1.6608	-3.43%
2021-07-15	0	1.750	1.700	1.750	1.680	1.780	550,000	944,200	1.7167	1.733	1.683	1.733	1.663	1.762	555,500	1.6997	0.00%
2021-07-14	0	1.750	1.750	1.760	1.700	1.760	335,000	580,550	1.7330	1.733	1.733	1.743	1.683	1.743	338,350	1.7158	1.74%
2021-07-13	0	1.720	1.690	1.720	1.660	1.740	415,000	706,600	1.7027	1.703	1.673	1.703	1.644	1.723	419,150	1.6858	1.18%
2021-07-12	0	1.700	1.660	1.700	1.660	1.750	570,000	966,250	1.6952	1.683	1.644	1.683	1.644	1.733	575,700	1.6784	-1.73%
2021-07-09	0	1.730	1.680	1.740	1.640	1.780	1,540,000	2,597,200	1.6865	1.713	1.663	1.723	1.624	1.762	1,555,400	1.6698	-0.57%
2021-07-08	0	1.740	1.700	1.740	1.640	1.750	1,365,000	2,309,000	1.6916	1.723	1.683	1.723	1.624	1.733	1,378,650	1.6748	-2.25%
2021-07-07	0	1.780	1.770	1.780	1.670	1.780	1,260,000	2,172,100	1.7239	1.762	1.752	1.762	1.653	1.762	1,272,600	1.7068	2.89%
2021-07-06	0	1.730	1.700	1.730	1.590	1.800	2,595,000	4,387,650	1.6908	1.713	1.683	1.713	1.574	1.782	2,620,950	1.6741	1.76%
2021-07-05	0	1.700	1.680	1.700	1.640	1.800	1,715,000	2,971,950	1.7329	1.683	1.663	1.683	1.624	1.782	1,732,150	1.7158	3.66%
2021-07-02	0	1.640	1.600	1.640	1.610	1.690	520,000	861,400	1.6565	1.624	1.584	1.624	1.594	1.673	525,200	1.6401	0.00%
2021-06-30	0	1.640	1.640	1.700	1.640	1.760	1,020,000	1,705,750	1.6723	1.624	1.624	1.683	1.624	1.743	1,030,200	1.6557	-4.65%
2021-06-29	0	1.720	1.670	1.720	1.620	1.810	790,000	1,323,200	1.6749	1.703	1.653	1.703	1.604	1.792	797,900	1.6584	4.24%
2021-06-28	0	1.650	1.570	1.670	1.570	1.750	650,000	1,081,950	1.6645	1.634	1.554	1.653	1.554	1.733	656,500	1.6481	-7.82%
2021-06-25	0	1.790	1.740	1.790	1.660	1.900	2,025,000	3,583,750	1.7698	1.772	1.723	1.772	1.644	1.881	2,045,250	1.7522	-4.28%
2021-06-24	0	1.870	1.830	1.870	1.650	1.900	6,464,000	11,729,810	1.8146	1.851	1.812	1.851	1.634	1.881	6,528,640	1.7967	8.72%
2021-06-23	0	1.720	1.650	1.720	1.370	1.730	5,185,000	7,979,000	1.5389	1.703	1.634	1.703	1.356	1.713	5,236,850	1.5236	27.41%
2021-06-22	0	1.350	1.340	1.360	1.270	1.350	531,000	683,970	1.2881	1.337	1.327	1.347	1.257	1.337	536,310	1.2753	2.27%
2021-06-21	0	1.320	1.280	1.320	1.260	1.330	465,000	599,100	1.2884	1.307	1.267	1.307	1.248	1.317	469,650	1.2756	-1.49%
2021-06-18	0	1.340	1.300	1.330	1.290	1.340	670,000	884,000	1.3194	1.327	1.287	1.317	1.277	1.327	676,700	1.3063	3.88%
2021-06-17	0	1.290	1.230	1.290	1.200	1.330	1,560,000	1,950,550	1.2504	1.277	1.218	1.277	1.188	1.317	1,575,600	1.2380	1.57%
2021-06-16	0	1.270	1.230	1.280	1.230	1.420	1,620,000	2,134,700	1.3177	1.257	1.218	1.267	1.218	1.406	1,636,200	1.3047	-13.01%
2021-06-15	0	1.460	1.450	1.480	1.390	1.650	3,075,000	4,513,850	1.4679	1.446	1.436	1.465	1.376	1.634	3,105,750	1.4534	-10.98%
2021-06-11	0	1.640	1.620	1.640	1.200	1.730	133,505,000	150,659,613	1.1285	1.624	1.604	1.624	1.188	1.713	134,840,050	1.1173	35.54%
2021-06-10	0	1.210	1.170	1.210	1.180	1.230	520,000	627,650	1.2070	1.198	1.158	1.198	1.168	1.218	525,200	1.1951	3.42%
2021-06-09	0	1.170	1.120	1.180	1.130	1.180	40,000	46,350	1.1588	1.158	1.109	1.168	1.119	1.168	40,400	1.1473	-0.85%
2021-06-08	0	1.180	1.160	1.180	1.160	1.210	296,000	346,330	1.1700	1.168	1.149	1.168	1.149	1.198	298,960	1.1584	2.61%
2021-06-07	0	1.150	1.100	1.150	1.110	1.160	80,000	91,350	1.1419	1.139	1.089	1.139	1.099	1.149	80,800	1.1306	-0.86%
2021-06-04	0	1.160	1.110	1.160	1.160	1.160	20,000	23,200	1.1600	1.149	1.099	1.149	1.149	1.149	20,200	1.1485	0.00%
2021-06-03	0	1.160	1.110	1.180	1.160	1.160	100,000	116,000	1.1600	1.149	1.099	1.168	1.149	1.149	101,000	1.1485	0.00%
2021-06-02	0	1.160	1.130	1.160	1.100	1.170	175,000	199,300	1.1389	1.149	1.119	1.149	1.089	1.158	176,750	1.1276	3.57%
2021-06-01	0	1.120	1.080	1.120	1.110	1.110	15,000	16,700	1.1133	1.109	1.069	1.109	1.099	1.099	15,150	1.1023	-1.75%
2021-05-31	0	1.140	1.080	1.140	1.050	1.170	665,000	731,150	1.0995	1.129	1.069	1.129	1.040	1.158	671,650	1.0886	0.00%
2021-05-28	0	1.140	1.140	1.170	1.130	1.160	75,000	86,150	1.1487	1.129	1.129	1.158	1.119	1.149	75,750	1.1373	-5.79%
2021-05-27	0	1.210	1.200	1.210	1.160	1.290	470,000	563,650	1.1993	1.198	1.188	1.198	1.149	1.277	474,700	1.1874	4.31%
2021-05-26	0	1.160	1.160	1.170	1.050	1.170	565,000	630,750	1.1164	1.149	1.149	1.158	1.040	1.158	570,650	1.1053	4.50%
2021-05-25	0	1.110	1.090	1.110	1.060	1.120	470,000	510,600	1.0864	1.099	1.079	1.099	1.050	1.109	474,700	1.0756	6.73%
2021-05-24	0	1.040	1.040	1.110	1.040	1.110	440,000	469,350	1.0667	1.030	1.030	1.099	1.030	1.099	444,400	1.0561	-7.14%
2021-05-21	0	1.120	1.100	1.140	1.120	1.120	25,000	28,000	1.1200	1.109	1.089	1.129	1.109	1.109	25,250	1.1089	0.00%
2021-05-20	0	1.120	1.100	1.140	1.090	1.110	45,000	49,400	1.0978	1.109	1.089	1.129	1.079	1.099	45,450	1.0869	-2.61%
2021-05-18	0	1.150	1.120	1.150	1.090	1.170	185,000	207,650	1.1224	1.139	1.109	1.139	1.079	1.158	186,850	1.1113	1.77%
2021-05-17	0	1.130	1.070	1.130	1.070	1.170	90,000	99,200	1.1022	1.119	1.059	1.119	1.059	1.158	90,900	1.0913	2.73%
2021-05-14	0	1.100	1.090	1.140	1.080	1.100	170,000	185,150	1.0891	1.089	1.079	1.129	1.069	1.089	171,700	1.0783	-3.51%
2021-05-13	0	1.140	1.090	1.140	1.090	1.140	115,000	126,550	1.1004	1.129	1.079	1.129	1.079	1.129	116,150	1.0895	-0.87%
2021-05-12	0	1.150	1.120	1.150	1.100	1.150	105,000	116,500	1.1095	1.139	1.109	1.139	1.089	1.139	106,050	1.0985	0.88%
2021-05-11	0	1.140	1.090	1.160	1.070	1.140	230,000	253,800	1.1035	1.129	1.079	1.149	1.059	1.129	232,300	1.0926	-0.87%
2021-05-10	0	1.150	1.120	1.160	1.110	1.160	240,000	272,800	1.1367	1.139	1.109	1.149	1.099	1.149	242,400	1.1254	-0.86%
2021-05-07	0	1.160	1.130	1.160	1.110	1.160	445,000	507,100	1.1396	1.149	1.119	1.149	1.099	1.149	449,450	1.1283	0.00%
2021-05-06	0	1.160	1.140	1.170	1.100	1.230	920,000	1,043,450	1.1342	1.149	1.129	1.158	1.089	1.218	929,200	1.1230	-2.52%
2021-05-05	0	1.190	1.180	1.190	1.170	1.330	890,000	1,109,600	1.2467	1.178	1.168	1.178	1.158	1.317	898,900	1.2344	-10.53%
2021-05-04	0	1.330	1.310	1.330	1.080	1.350	2,920,000	3,555,400	1.2176	1.317	1.297	1.317	1.069	1.337	2,949,200	1.2055	26.67%
2021-05-03	0	1.050	1.020	1.050	0.990	1.070	1,125,000	1,150,850	1.0230	1.040	1.010	1.040	0.980	1.059	1,136,250	1.0128	1.94%
2021-04-30	0	1.030	1.010	1.030	1.010	1.100	515,000	536,400	1.0416	1.020	1.000	1.020	1.000	1.089	520,150	1.0312	-1.90%
2021-04-29	0	1.050	1.040	1.060	1.020	1.130	1,090,000	1,147,300	1.0526	1.040	1.030	1.050	1.010	1.119	1,100,900	1.0421	-8.70%
2021-04-28	0	1.150	1.110	1.150	1.110	1.170	395,000	440,850	1.1161	1.139	1.099	1.139	1.099	1.158	398,950	1.1050	0.88%
2021-04-27	0	1.140	1.120	1.140	1.120	1.140	370,000	415,650	1.1234	1.129	1.109	1.129	1.109	1.129	373,700	1.1123	-2.56%
2021-04-26	0	1.170	1.120	1.180	1.120	1.190	640,000	726,550	1.1352	1.158	1.109	1.168	1.109	1.178	646,400	1.1240	-0.85%
2021-04-23	0	1.180	1.150	1.180	1.150	1.200	390,000	449,950	1.1537	1.168	1.139	1.168	1.139	1.188	393,900	1.1423	-3.28%
2021-04-22	0	1.220	1.170	1.220	1.200	1.240	160,000	192,300	1.2019	1.208	1.158	1.208	1.188	1.228	161,600	1.1900	2.52%
2021-04-21	0	1.190	1.160	1.200	1.120	1.220	325,000	380,700	1.1714	1.178	1.149	1.188	1.109	1.208	328,250	1.1598	1.71%
2021-04-20	0	1.170	1.120	1.170	1.010	1.240	457,000	519,820	1.1375	1.158	1.109	1.158	1.000	1.228	461,570	1.1262	-7.87%
2021-04-19	0	1.270	1.230	1.270	1.240	1.270	113,000	141,580	1.2529	1.257	1.218	1.257	1.228	1.257	114,130	1.2405	0.00%
2021-04-16	0	1.270	1.230	1.270	1.240	1.300	140,000	176,500	1.2607	1.257	1.218	1.257	1.228	1.287	141,400	1.2482	-1.55%
2021-04-15	0	1.290	1.260	1.280	1.220	1.310	985,000	1,248,950	1.2680	1.277	1.248	1.267	1.208	1.297	994,850	1.2554	3.20%
2021-04-14	0	1.250	1.240	1.250	1.250	1.260	280,000	350,100	1.2504	1.238	1.228	1.238	1.238	1.248	282,800	1.2380	0.00%
2021-04-13	0	1.250	1.250	1.260	1.250	1.260	355,000	443,950	1.2506	1.238	1.238	1.248	1.238	1.248	358,550	1.2382	-3.10%
2021-04-12	0	1.290	1.250	1.290	1.250	1.330	305,000	386,050	1.2657	1.277	1.238	1.277	1.238	1.317	308,050	1.2532	1.57%
2021-04-09	0	1.270	1.260	1.280	1.250	1.260	310,000	390,500	1.2597	1.257	1.248	1.267	1.238	1.248	313,100	1.2472	4.10%
2021-04-08	0	1.220	1.190	1.230	1.180	1.240	367,000	437,750	1.1928	1.208	1.178	1.218	1.168	1.228	370,670	1.1810	-0.81%
2021-04-07	0	1.230	1.190	1.230	1.180	1.240	430,000	513,700	1.1947	1.218	1.178	1.218	1.168	1.228	434,300	1.1828	-0.81%
2021-04-01	0	1.240	1.220	1.240	1.200	1.340	210,000	257,800	1.2276	1.228	1.208	1.228	1.188	1.327	212,100	1.2155	-0.80%
2021-03-31	0	1.250	1.220	1.250	1.200	1.250	250,000	302,700	1.2108	1.238	1.208	1.238	1.188	1.238	252,500	1.1988	-1.57%
2021-03-30	0	1.270	1.250	1.270	1.250	1.300	185,000	235,000	1.2703	1.257	1.238	1.257	1.238	1.287	186,850	1.2577	-1.55%
2021-03-29	0	1.290	1.280	1.290	1.290	1.340	185,000	239,850	1.2965	1.277	1.267	1.277	1.277	1.327	186,850	1.2836	-1.53%
2021-03-26	0	1.310	1.300	1.310	1.290	1.370	297,000	390,060	1.3133	1.297	1.287	1.297	1.277	1.356	299,970	1.3003	-3.68%
2021-03-25	0	1.360	1.310	1.360	1.300	1.430	485,000	653,100	1.3466	1.347	1.297	1.347	1.287	1.416	489,850	1.3333	-6.21%
2021-03-24	0	1.450	1.400	1.450	1.380	1.460	425,400	597,252	1.4040	1.436	1.386	1.436	1.366	1.446	429,654	1.3901	-5.84%
2021-03-23	0	1.540	1.470	1.540	1.460	1.540	480,000	711,300	1.4819	1.525	1.455	1.525	1.446	1.525	484,800	1.4672	2.67%
2021-03-22	0	1.500	1.460	1.500	1.430	1.500	630,000	932,200	1.4797	1.485	1.446	1.485	1.416	1.485	636,300	1.4650	0.00%
2021-03-19	0	1.500	1.450	1.500	1.440	1.520	900,000	1,324,850	1.4721	1.485	1.436	1.485	1.426	1.505	909,000	1.4575	-1.96%
2021-03-18	0	1.530	1.520	1.530	1.520	1.620	990,000	1,526,600	1.5420	1.515	1.505	1.515	1.505	1.604	999,900	1.5268	-7.27%
2021-03-17	0	1.650	1.600	1.650	1.580	1.650	825,000	1,316,350	1.5956	1.634	1.584	1.634	1.564	1.634	833,250	1.5798	1.23%
2021-03-16	0	1.630	1.620	1.650	1.590	1.640	680,000	1,102,200	1.6209	1.614	1.604	1.634	1.574	1.624	686,800	1.6048	0.62%
2021-03-15	0	1.620	1.610	1.630	1.570	1.650	580,000	937,650	1.6166	1.604	1.594	1.614	1.554	1.634	585,800	1.6006	0.00%
2021-03-12	0	1.620	1.590	1.630	1.580	1.630	660,000	1,061,850	1.6089	1.604	1.574	1.614	1.564	1.614	666,600	1.5929	2.53%
2021-03-11	0	1.580	1.580	1.590	1.560	1.620	664,000	1,049,970	1.5813	1.564	1.564	1.574	1.545	1.604	670,640	1.5656	-0.63%
2021-03-10	0	1.590	1.560	1.590	1.510	1.630	930,000	1,484,200	1.5959	1.574	1.545	1.574	1.495	1.614	939,300	1.5801	-1.85%
2021-03-09	0	1.620	1.620	1.650	1.610	1.650	705,000	1,151,800	1.6338	1.604	1.604	1.634	1.594	1.634	712,050	1.6176	-1.22%
2021-03-08	0	1.640	1.610	1.700	1.600	1.740	855,000	1,416,500	1.6567	1.624	1.594	1.683	1.584	1.723	863,550	1.6403	-3.53%
2021-03-05	0	1.700	1.670	1.740	1.640	1.730	705,000	1,182,050	1.6767	1.683	1.653	1.723	1.624	1.713	712,050	1.6601	-1.73%
2021-03-04	0	1.730	1.720	1.730	1.690	1.750	960,000	1,662,850	1.7321	1.713	1.703	1.713	1.673	1.733	969,600	1.7150	-4.42%
2021-03-03	0	1.810	1.780	1.800	1.640	1.820	1,250,000	2,136,850	1.7095	1.792	1.762	1.782	1.624	1.802	1,262,500	1.6926	5.23%
2021-03-02	0	1.720	1.690	1.720	1.670	1.920	1,210,000	2,090,450	1.7276	1.703	1.673	1.703	1.653	1.901	1,222,100	1.7105	2.99%
2021-03-01	0	1.670	1.610	1.670	1.570	1.690	857,000	1,387,190	1.6187	1.653	1.594	1.653	1.554	1.673	865,570	1.6026	6.37%
2021-02-26	0	1.570	1.570	1.670	1.550	1.710	835,000	1,340,000	1.6048	1.554	1.554	1.653	1.535	1.693	843,350	1.5889	-6.55%
2021-02-25	0	1.680	1.620	1.680	1.610	1.690	994,000	1,624,620	1.6344	1.663	1.604	1.663	1.594	1.673	1,003,940	1.6182	-0.59%
2021-02-24	0	1.690	1.670	1.690	1.620	1.800	1,270,000	2,109,800	1.6613	1.673	1.653	1.673	1.604	1.782	1,282,700	1.6448	-6.11%
2021-02-23	0	1.800	1.740	1.800	1.700	1.800	995,000	1,737,000	1.7457	1.782	1.723	1.782	1.683	1.782	1,004,950	1.7284	2.86%
2021-02-22	0	1.750	1.690	1.750	1.670	1.810	1,175,500	2,061,230	1.7535	1.733	1.673	1.733	1.653	1.792	1,187,255	1.7361	0.00%
2021-02-19	0	1.750	1.700	1.750	1.660	1.850	1,680,000	2,990,900	1.7803	1.733	1.683	1.733	1.644	1.832	1,696,800	1.7627	-8.85%
2021-02-18	0	1.920	1.920	1.940	1.760	1.920	1,380,000	2,501,200	1.8125	1.901	1.901	1.921	1.743	1.901	1,393,800	1.7945	2.13%
2021-02-17	0	1.880	1.850	1.890	1.800	2.050	2,025,300	3,797,479	1.8750	1.861	1.832	1.871	1.782	2.030	2,045,553	1.8565	-8.29%
2021-02-16	0	2.050	1.980	2.090	1.990	2.280	2,605,000	5,512,650	2.1162	2.030	1.960	2.069	1.970	2.257	2,631,050	2.0952	-10.09%
2021-02-11	0	2.280	2.280	2.290	2.260	2.320	265,000	605,700	2.2857	2.257	2.257	2.267	2.238	2.297	267,650	2.2630	-0.87%
2021-02-10	0	2.300	2.300	2.400	2.230	2.450	1,515,000	3,504,950	2.3135	2.277	2.277	2.376	2.208	2.426	1,530,150	2.2906	0.88%
2021-02-09	0	2.280	2.280	2.390	2.200	2.600	3,150,200	7,553,446	2.3978	2.257	2.257	2.366	2.178	2.574	3,181,702	2.3740	-4.20%
2021-02-08	0	2.380	2.340	2.430	2.010	2.500	4,596,073	10,440,111	2.2715	2.356	2.317	2.406	1.990	2.475	4,642,034	2.2490	20.20%
2021-02-05	0	1.980	1.930	1.980	1.740	2.100	4,722,030	9,132,586	1.9340	1.960	1.911	1.960	1.723	2.079	4,769,250	1.9149	17.86%
2021-02-04	0	1.680	1.650	1.680	1.590	1.710	1,430,000	2,377,350	1.6625	1.663	1.634	1.663	1.574	1.693	1,444,300	1.6460	10.53%
2021-02-03	0	1.520	1.500	1.560	1.480	1.570	1,010,000	1,515,450	1.5004	1.505	1.485	1.545	1.465	1.554	1,020,100	1.4856	2.70%
2021-02-02	0	1.480	1.480	1.510	1.470	1.570	815,000	1,237,750	1.5187	1.465	1.465	1.495	1.455	1.554	823,150	1.5037	-3.27%
2021-02-01	0	1.530	1.520	1.550	1.500	1.530	925,000	1,403,200	1.5170	1.515	1.505	1.535	1.485	1.515	934,250	1.5020	6.25%
2021-01-29	0	1.440	1.430	1.440	1.410	1.470	6,770,000	9,012,350	1.3312	1.426	1.416	1.426	1.396	1.455	6,837,700	1.3180	2.13%
2021-01-28	0	1.410	1.400	1.430	1.390	1.510	1,556,000	2,198,400	1.4129	1.396	1.386	1.416	1.376	1.495	1,571,560	1.3989	2.17%
2021-01-27	0	1.380	1.380	1.400	1.330	1.410	1,110,000	1,533,400	1.3814	1.366	1.366	1.386	1.317	1.396	1,121,100	1.3678	0.73%
2021-01-26	0	1.370	1.370	1.410	1.360	1.490	1,915,000	2,709,300	1.4148	1.356	1.356	1.396	1.347	1.475	1,934,150	1.4008	0.74%
2021-01-25	0	1.360	1.360	1.370	1.350	1.420	995,000	1,383,100	1.3901	1.347	1.347	1.356	1.337	1.406	1,004,950	1.3763	3.03%
2021-01-22	0	1.320	1.300	1.350	1.300	1.390	11,540,000	15,326,250	1.3281	1.307	1.287	1.337	1.287	1.376	11,655,400	1.3149	1.54%
2021-01-21	0	1.300	1.290	1.300	1.280	1.300	96,000	123,750	1.2891	1.287	1.277	1.287	1.267	1.287	96,960	1.2763	2.36%
2021-01-20	0	1.270	1.270	1.290	1.270	1.290	270,000	344,600	1.2763	1.257	1.257	1.277	1.257	1.277	272,700	1.2637	-0.78%
2021-01-19	0	1.280	1.270	1.280	1.280	1.280	5,000	6,400	1.2800	1.267	1.257	1.267	1.267	1.267	5,050	1.2673	0.00%
2021-01-18	0	1.280	1.280	1.350	1.280	1.300	20,000	25,700	1.2850	1.267	1.267	1.337	1.267	1.287	20,200	1.2723	-3.03%
2021-01-15	0	1.320	1.290	1.320	1.310	1.350	125,000	165,450	1.3236	1.307	1.277	1.307	1.297	1.337	126,250	1.3105	-0.75%
2021-01-14	0	1.330	1.260	1.370	1.260	1.340	395,000	503,050	1.2735	1.317	1.248	1.356	1.248	1.327	398,950	1.2609	4.72%
2021-01-13	0	1.270	1.260	1.270	1.250	1.280	250,000	315,200	1.2608	1.257	1.248	1.257	1.238	1.267	252,500	1.2483	-0.78%
2021-01-12	0	1.280	1.260	1.280	1.250	1.290	35,000	44,450	1.2700	1.267	1.248	1.267	1.238	1.277	35,350	1.2574	0.79%
2021-01-11	0	1.270	1.260	1.270	1.260	1.270	365,000	460,550	1.2618	1.257	1.248	1.257	1.248	1.257	368,650	1.2493	-2.31%
2021-01-08	0	1.300	1.280	1.300	1.270	1.300	175,000	224,300	1.2817	1.287	1.267	1.287	1.257	1.287	176,750	1.2690	1.56%
2021-01-07	0	1.280	1.280	1.300	1.270	1.280	145,000	184,600	1.2731	1.267	1.267	1.287	1.257	1.267	146,450	1.2605	-1.54%
2021-01-06	0	1.300	1.280	1.300	1.270	1.330	385,000	491,200	1.2758	1.287	1.267	1.287	1.257	1.317	388,850	1.2632	0.00%
2021-01-05	0	1.300	1.280	1.320	1.270	1.390	285,000	373,400	1.3102	1.287	1.267	1.307	1.257	1.376	287,850	1.2972	2.36%
2021-01-04	0	1.270	1.270	1.290	1.270	1.300	380,000	487,200	1.2821	1.257	1.257	1.277	1.257	1.287	383,800	1.2694	-2.31%
2020-12-31	0	1.300	1.290	1.310	1.280	1.320	240,000	309,800	1.2908	1.287	1.277	1.297	1.267	1.307	242,400	1.2781	0.00%
2020-12-30	0	1.300	1.290	1.320	1.290	1.300	230,000	297,200	1.2922	1.287	1.277	1.307	1.277	1.287	232,300	1.2794	-1.52%
2020-12-29	0	1.320	1.290	1.400	1.290	1.320	175,000	227,150	1.2980	1.307	1.277	1.386	1.277	1.307	176,750	1.2851	1.54%
2020-12-28	0	1.300	1.290	1.310	1.290	1.300	245,000	316,650	1.2924	1.287	1.277	1.297	1.277	1.287	247,450	1.2797	0.78%
2020-12-24	0	1.290	1.290	1.320	1.290	1.300	160,000	206,900	1.2931	1.277	1.277	1.307	1.277	1.287	161,600	1.2803	-2.27%
2020-12-23	0	1.320	1.290	1.320	1.280	1.320	185,000	239,850	1.2965	1.307	1.277	1.307	1.267	1.307	186,850	1.2836	2.33%
2020-12-22	0	1.290	1.290	1.330	1.290	1.300	230,000	297,300	1.2926	1.277	1.277	1.317	1.277	1.287	232,300	1.2798	-0.77%
2020-12-21	0	1.300	1.290	1.320	1.290	1.300	190,000	245,750	1.2934	1.287	1.277	1.307	1.277	1.287	191,900	1.2806	0.00%
2020-12-18	0	1.300	1.300	1.380	1.290	1.300	210,000	271,500	1.2929	1.287	1.287	1.366	1.277	1.287	212,100	1.2801	-1.52%
2020-12-17	0	1.320	1.290	1.340	1.290	1.320	155,000	201,050	1.2971	1.307	1.277	1.327	1.277	1.307	156,550	1.2843	1.54%
2020-12-16	0	1.300	1.300	1.350	1.290	1.310	315,000	410,000	1.3016	1.287	1.287	1.337	1.277	1.297	318,150	1.2887	0.00%
2020-12-15	0	1.300	1.290	1.350	1.290	1.330	170,000	220,300	1.2959	1.287	1.277	1.337	1.277	1.317	171,700	1.2831	-3.70%
2020-12-14	0	1.350	1.290	1.370	1.280	1.350	675,000	878,750	1.3019	1.337	1.277	1.356	1.267	1.337	681,750	1.2890	2.27%
2020-12-11	0	1.320	1.310	1.350	1.310	1.330	190,200	250,404	1.3165	1.307	1.297	1.337	1.297	1.317	192,102	1.3035	0.00%
2020-12-10	0	1.320	1.320	1.340	1.310	1.340	580,000	771,200	1.3297	1.307	1.307	1.327	1.297	1.327	585,800	1.3165	-0.75%
2020-12-09	0	1.330	1.310	1.350	1.320	1.390	1,055,000	1,422,350	1.3482	1.317	1.297	1.337	1.307	1.376	1,065,550	1.3349	-1.48%
2020-12-08	0	1.350	1.350	1.370	1.350	1.420	945,000	1,300,750	1.3765	1.337	1.337	1.356	1.337	1.406	954,450	1.3628	-2.88%
2020-12-07	0	1.390	1.360	1.390	1.360	1.410	940,000	1,307,150	1.3906	1.376	1.347	1.376	1.347	1.396	949,400	1.3768	-1.42%
2020-12-04	0	1.410	1.400	1.430	1.380	1.430	970,000	1,367,800	1.4101	1.396	1.386	1.416	1.366	1.416	979,700	1.3961	0.71%
2020-12-03	0	1.400	1.390	1.410	1.390	1.480	1,015,000	1,435,750	1.4145	1.386	1.376	1.396	1.376	1.465	1,025,150	1.4005	-2.78%
2020-12-02	0	1.440	1.400	1.450	1.390	1.470	1,043,000	1,476,090	1.4152	1.426	1.386	1.436	1.376	1.455	1,053,430	1.4012	1.41%
2020-12-01	0	1.420	1.400	1.430	1.390	1.480	970,000	1,381,450	1.4242	1.406	1.386	1.416	1.376	1.465	979,700	1.4101	-2.07%
2020-11-30	0	1.450	1.430	1.470	1.410	1.520	1,230,000	1,780,850	1.4478	1.436	1.416	1.455	1.396	1.505	1,242,300	1.4335	0.69%
2020-11-27	0	1.440	1.390	1.450	1.400	1.480	1,000,000	1,433,700	1.4337	1.426	1.376	1.436	1.386	1.465	1,010,000	1.4195	0.70%
2020-11-26	0	1.430	1.390	1.430	1.370	1.540	1,715,000	2,437,150	1.4211	1.416	1.376	1.416	1.356	1.525	1,732,150	1.4070	6.72%
2020-11-25	0	1.340	1.280	1.350	1.280	1.370	1,400,000	1,880,250	1.3430	1.327	1.267	1.337	1.267	1.356	1,414,000	1.3297	-1.47%
2020-11-24	0	1.360	1.350	1.360	1.340	1.420	955,000	1,315,750	1.3777	1.347	1.337	1.347	1.327	1.406	964,550	1.3641	-0.73%
2020-11-23	0	1.370	1.320	1.380	1.300	1.460	1,430,000	1,934,250	1.3526	1.356	1.307	1.366	1.287	1.446	1,444,300	1.3392	7.03%
2020-11-20	0	1.280	1.260	1.280	1.280	1.340	810,000	1,064,650	1.3144	1.267	1.248	1.267	1.267	1.327	818,100	1.3014	-3.03%
2020-11-19	0	1.320	1.310	1.330	1.310	1.360	732,000	978,230	1.3364	1.307	1.297	1.317	1.297	1.347	739,320	1.3231	-1.49%
2020-11-18	0	1.340	1.310	1.350	1.310	1.370	750,000	1,011,050	1.3481	1.327	1.297	1.337	1.297	1.356	757,500	1.3347	0.00%
2020-11-17	0	1.340	1.330	1.350	1.330	1.380	1,105,000	1,502,000	1.3593	1.327	1.317	1.337	1.317	1.366	1,116,050	1.3458	-2.19%
2020-11-16	0	1.370	1.350	1.380	1.340	1.400	1,120,000	1,534,900	1.3704	1.356	1.337	1.366	1.327	1.386	1,131,200	1.3569	1.48%
2020-11-13	0	1.350	1.330	1.370	1.320	1.430	696,000	951,520	1.3671	1.337	1.317	1.356	1.307	1.416	702,960	1.3536	-2.88%
2020-11-12	0	1.390	1.350	1.400	1.370	1.430	1,040,000	1,449,700	1.3939	1.376	1.337	1.386	1.356	1.416	1,050,400	1.3801	3.73%
2020-11-11	0	1.340	1.300	1.340	1.310	1.370	706,000	948,250	1.3431	1.327	1.287	1.327	1.297	1.356	713,060	1.3298	-1.47%
2020-11-10	0	1.360	1.330	1.370	1.340	1.430	650,000	889,350	1.3682	1.347	1.317	1.356	1.327	1.416	656,500	1.3547	0.00%
2020-11-09	0	1.360	1.350	1.370	1.350	1.390	745,000	1,020,350	1.3696	1.347	1.337	1.356	1.337	1.376	752,450	1.3560	-1.45%
2020-11-06	0	1.380	1.350	1.380	1.350	1.410	1,040,000	1,438,100	1.3828	1.366	1.337	1.366	1.337	1.396	1,050,400	1.3691	0.00%
2020-11-05	0	1.380	1.370	1.390	1.360	1.400	620,000	858,900	1.3853	1.366	1.356	1.376	1.347	1.386	626,200	1.3716	-1.43%
2020-11-04	0	1.400	1.380	1.410	1.380	1.440	766,000	1,079,000	1.4086	1.386	1.366	1.396	1.366	1.426	773,660	1.3947	-0.71%
2020-11-03	0	1.410	1.390	1.420	1.390	1.450	800,000	1,135,200	1.4190	1.396	1.376	1.406	1.376	1.436	808,000	1.4050	-2.76%
2020-11-02	0	1.450	1.440	1.460	1.410	1.470	810,000	1,170,250	1.4448	1.436	1.426	1.446	1.396	1.455	818,100	1.4304	0.00%
2020-10-30	0	1.450	1.440	1.470	1.430	1.470	1,190,000	1,728,800	1.4528	1.436	1.426	1.455	1.416	1.455	1,201,900	1.4384	4.32%
2020-10-29	0	1.390	1.390	1.400	1.390	1.480	723,000	1,028,030	1.4219	1.376	1.376	1.386	1.376	1.465	730,230	1.4078	-3.47%
2020-10-28	0	1.440	1.410	1.450	1.410	1.510	1,165,000	1,693,550	1.4537	1.426	1.396	1.436	1.396	1.495	1,176,650	1.4393	-2.70%
2020-10-27	0	1.480	1.420	1.490	1.350	1.490	930,000	1,286,400	1.3832	1.465	1.406	1.475	1.337	1.475	939,300	1.3695	6.47%
2020-10-23	0	1.390	1.370	1.400	1.370	1.410	840,000	1,170,900	1.3939	1.376	1.356	1.386	1.356	1.396	848,400	1.3801	-0.71%
2020-10-22	0	1.400	1.370	1.400	1.370	1.400	839,000	1,164,660	1.3882	1.386	1.356	1.386	1.356	1.386	847,390	1.3744	0.72%
2020-10-21	0	1.390	1.380	1.400	1.390	1.470	925,000	1,321,650	1.4288	1.376	1.366	1.386	1.376	1.455	934,250	1.4147	-2.11%
2020-10-20	0	1.420	1.400	1.420	1.400	1.470	1,540,000	2,202,600	1.4303	1.406	1.386	1.406	1.386	1.455	1,555,400	1.4161	1.43%
2020-10-19	0	1.400	1.370	1.410	1.370	1.430	775,000	1,098,600	1.4175	1.386	1.356	1.396	1.356	1.416	782,750	1.4035	-0.71%
2020-10-16	0	1.410	1.410	1.420	1.370	1.440	795,000	1,112,600	1.3995	1.396	1.396	1.406	1.356	1.426	802,950	1.3856	2.17%
2020-10-15	0	1.380	1.370	1.410	1.380	1.430	930,000	1,311,350	1.4101	1.366	1.356	1.396	1.366	1.416	939,300	1.3961	-0.72%
2020-10-14	0	1.390	1.380	1.400	1.390	1.550	905,000	1,285,800	1.4208	1.376	1.366	1.386	1.376	1.535	914,050	1.4067	-1.42%
2020-10-12	0	1.410	1.360	1.410	1.350	1.470	957,000	1,323,824	1.3833	1.396	1.347	1.396	1.337	1.455	966,570	1.3696	0.00%
2020-10-09	0	1.410	1.360	1.420	1.360	1.470	730,000	1,021,350	1.3991	1.396	1.347	1.406	1.347	1.455	737,300	1.3853	0.00%
2020-10-08	0	1.410	1.360	1.420	1.350	1.450	915,000	1,286,250	1.4057	1.396	1.347	1.406	1.337	1.436	924,150	1.3918	-0.70%
2020-10-07	0	1.420	1.380	1.420	1.380	1.470	835,000	1,189,900	1.4250	1.406	1.366	1.406	1.366	1.455	843,350	1.4109	-3.40%
2020-10-06	0	1.470	1.420	1.480	1.450	1.540	1,230,000	1,831,850	1.4893	1.455	1.406	1.465	1.436	1.525	1,242,300	1.4746	-0.68%
2020-10-05	0	1.480	1.440	1.500	1.450	1.650	1,075,000	1,618,900	1.5060	1.465	1.426	1.485	1.436	1.634	1,085,750	1.4910	2.07%
2020-09-30	0	1.450	1.440	1.450	1.350	1.480	1,925,200	2,783,528	1.4458	1.436	1.426	1.436	1.337	1.465	1,944,452	1.4315	13.28%
2020-09-29	0	1.280	1.260	1.280	1.250	1.300	880,000	1,124,700	1.2781	1.267	1.248	1.267	1.238	1.287	888,800	1.2654	-2.29%
2020-09-28	0	1.310	1.290	1.320	1.260	1.350	825,000	1,075,800	1.3040	1.297	1.277	1.307	1.248	1.337	833,250	1.2911	0.77%
2020-09-25	0	1.300	1.280	1.310	1.270	1.440	765,000	1,009,000	1.3190	1.287	1.267	1.297	1.257	1.426	772,650	1.3059	-2.99%
2020-09-24	0	1.340	1.320	1.360	1.320	1.490	530,000	732,000	1.3811	1.327	1.307	1.347	1.307	1.475	535,300	1.3675	-6.29%
2020-09-23	0	1.430	1.410	1.430	1.270	1.510	1,965,000	2,803,450	1.4267	1.416	1.396	1.416	1.257	1.495	1,984,650	1.4126	13.49%
2020-09-22	0	1.260	1.230	1.270	1.210	1.280	595,000	743,700	1.2499	1.248	1.218	1.257	1.198	1.267	600,950	1.2375	-4.55%
2020-09-21	0	1.320	1.250	1.310	1.250	1.340	675,000	872,600	1.2927	1.307	1.238	1.297	1.238	1.327	681,750	1.2799	-0.75%
2020-09-18	0	1.330	1.280	1.350	1.260	1.330	645,000	840,350	1.3029	1.317	1.267	1.337	1.248	1.317	651,450	1.2900	-2.21%
2020-09-17	0	1.360	1.270	1.370	1.270	1.430	885,000	1,173,650	1.3262	1.347	1.257	1.356	1.257	1.416	893,850	1.3130	2.26%
2020-09-16	0	1.330	1.310	1.340	1.280	1.390	720,000	954,800	1.3261	1.317	1.297	1.327	1.267	1.376	727,200	1.3130	-2.92%
2020-09-15	0	1.370	1.340	1.380	1.320	1.420	855,000	1,173,600	1.3726	1.356	1.327	1.366	1.307	1.406	863,550	1.3590	-2.84%
2020-09-14	0	1.410	1.370	1.410	1.380	1.490	875,000	1,251,350	1.4301	1.396	1.356	1.396	1.366	1.475	883,750	1.4160	-0.70%
2020-09-11	0	1.420	1.390	1.420	1.390	1.460	995,000	1,423,050	1.4302	1.406	1.376	1.406	1.376	1.446	1,004,950	1.4160	0.71%
2020-09-10	0	1.410	1.370	1.420	1.320	1.450	1,220,000	1,709,250	1.4010	1.396	1.356	1.406	1.307	1.436	1,232,200	1.3872	6.82%
2020-09-09	0	1.320	1.300	1.330	1.300	1.430	580,000	771,750	1.3306	1.307	1.287	1.317	1.287	1.416	585,800	1.3174	-7.04%
2020-09-08	0	1.420	1.380	1.430	1.380	1.480	890,000	1,267,300	1.4239	1.406	1.366	1.416	1.366	1.465	898,900	1.4098	-2.07%
2020-09-07	0	1.450	1.420	1.460	1.420	1.540	1,020,000	1,505,300	1.4758	1.436	1.406	1.446	1.406	1.525	1,030,200	1.4612	0.00%
2020-09-04	0	1.450	1.450	1.460	1.450	1.510	945,000	1,404,100	1.4858	1.436	1.436	1.446	1.436	1.495	954,450	1.4711	-3.33%
2020-09-03	0	1.500	1.490	1.500	1.490	1.570	885,000	1,338,850	1.5128	1.485	1.475	1.485	1.475	1.554	893,850	1.4978	-1.96%
2020-09-02	0	1.530	1.470	1.530	1.480	1.610	930,000	1,433,150	1.5410	1.515	1.455	1.515	1.465	1.594	939,300	1.5258	-1.29%
2020-09-01	0	1.550	1.500	1.560	1.480	1.550	1,050,000	1,591,200	1.5154	1.535	1.485	1.545	1.465	1.535	1,060,500	1.5004	4.73%
2020-08-31	0	1.480	1.460	1.490	1.460	1.520	965,000	1,431,800	1.4837	1.465	1.446	1.475	1.446	1.505	974,650	1.4690	-1.99%
2020-08-28	0	1.510	1.500	1.520	1.440	1.570	860,000	1,292,650	1.5031	1.495	1.485	1.505	1.426	1.554	868,600	1.4882	-1.95%
2020-08-27	0	1.540	1.480	1.560	1.500	1.620	1,219,000	1,915,370	1.5713	1.525	1.465	1.545	1.485	1.604	1,231,190	1.5557	-4.94%
2020-08-26	0	1.620	1.600	1.650	1.600	1.640	935,000	1,516,550	1.6220	1.604	1.584	1.634	1.584	1.624	944,350	1.6059	-3.57%
2020-08-25	0	1.680	1.670	1.740	1.670	1.750	1,105,000	1,862,650	1.6857	1.663	1.653	1.723	1.653	1.733	1,116,050	1.6690	-1.75%
2020-08-24	0	1.710	1.680	1.720	1.660	1.750	3,695,000	6,268,650	1.6965	1.693	1.663	1.703	1.644	1.733	3,731,950	1.6797	0.00%
2020-08-21	0	1.710	1.700	1.730	1.630	1.740	1,480,000	2,521,750	1.7039	1.693	1.683	1.713	1.614	1.723	1,494,800	1.6870	4.91%
2020-08-20	0	1.630	1.620	1.630	1.630	1.850	1,140,000	1,972,950	1.7307	1.614	1.604	1.614	1.614	1.832	1,151,400	1.7135	-9.94%
2020-08-19	0	1.810	1.810	1.820	1.760	1.830	795,000	1,431,500	1.8006	1.792	1.792	1.802	1.743	1.812	802,950	1.7828	-1.63%
2020-08-18	0	1.840	1.810	1.840	1.660	1.910	4,605,000	8,273,100	1.7965	1.822	1.792	1.822	1.644	1.891	4,651,050	1.7788	16.46%
2020-08-17	0	1.580	1.560	1.600	1.550	1.650	790,000	1,246,550	1.5779	1.564	1.545	1.584	1.535	1.634	797,900	1.5623	-1.86%
2020-08-14	0	1.610	1.560	1.610	1.550	1.610	845,000	1,345,400	1.5922	1.594	1.545	1.594	1.535	1.594	853,450	1.5764	0.62%
2020-08-13	0	1.600	1.580	1.630	1.580	1.630	705,000	1,135,150	1.6101	1.584	1.564	1.614	1.564	1.614	712,050	1.5942	-0.62%
2020-08-12	0	1.610	1.590	1.620	1.590	1.680	510,000	822,700	1.6131	1.594	1.574	1.604	1.574	1.663	515,100	1.5972	1.90%
2020-08-11	0	1.580	1.540	1.590	1.540	1.640	205,000	325,750	1.5890	1.564	1.525	1.574	1.525	1.624	207,050	1.5733	-2.47%
2020-08-10	0	1.620	1.610	1.670	1.600	1.750	825,000	1,381,650	1.6747	1.604	1.594	1.653	1.584	1.733	833,250	1.6581	-6.36%
2020-08-07	0	1.730	1.720	1.750	1.680	1.770	1,805,000	3,107,550	1.7216	1.713	1.703	1.733	1.663	1.752	1,823,050	1.7046	-1.14%
2020-08-06	0	1.750	1.750	1.770	1.740	1.860	1,349,500	2,383,050	1.7659	1.733	1.733	1.752	1.723	1.842	1,362,995	1.7484	-2.78%
2020-08-05	0	1.800	1.770	1.800	1.750	1.870	3,200,038	5,805,918	1.8143	1.782	1.752	1.782	1.733	1.851	3,232,038	1.7964	1.12%
2020-08-04	0	1.780	1.760	1.780	1.680	1.840	2,473,500	4,342,310	1.7555	1.762	1.743	1.762	1.663	1.822	2,498,235	1.7382	9.20%
2020-08-03	0	1.630	1.630	1.650	1.620	1.720	965,000	1,603,400	1.6616	1.614	1.614	1.634	1.604	1.703	974,650	1.6451	-0.61%
2020-07-31	0	1.640	1.580	1.640	1.590	1.670	651,000	1,068,160	1.6408	1.624	1.564	1.624	1.574	1.653	657,510	1.6246	0.00%
2020-07-30	0	1.640	1.560	1.680	1.500	1.650	1,055,000	1,671,950	1.5848	1.624	1.545	1.663	1.485	1.634	1,065,550	1.5691	10.07%
2020-07-29	0	1.490	1.490	1.510	1.400	1.520	775,000	1,145,600	1.4782	1.475	1.475	1.495	1.386	1.505	782,750	1.4636	-1.32%
2020-07-28	0	1.510	1.410	1.520	1.450	1.520	810,000	1,216,050	1.5013	1.495	1.396	1.505	1.436	1.505	818,100	1.4864	1.34%
2020-07-27	0	1.490	1.420	1.500	1.420	1.500	599,000	884,910	1.4773	1.475	1.406	1.485	1.406	1.485	604,990	1.4627	-1.97%
2020-07-24	0	1.520	1.500	1.530	1.500	1.520	355,000	535,650	1.5089	1.505	1.485	1.515	1.485	1.505	358,550	1.4939	-1.30%
2020-07-23	0	1.540	1.540	1.580	1.430	1.540	960,000	1,440,600	1.5006	1.525	1.525	1.564	1.416	1.525	969,600	1.4858	6.94%
2020-07-22	0	1.440	1.440	1.450	1.390	1.450	18,903,000	25,570,780	1.3527	1.426	1.426	1.436	1.376	1.436	19,092,030	1.3393	5.11%
2020-07-21	0	1.370	1.360	1.380	1.330	1.390	625,000	847,800	1.3565	1.356	1.347	1.366	1.317	1.376	631,250	1.3430	-1.44%
2020-07-20	0	1.390	1.380	1.390	1.340	1.400	410,000	568,650	1.3870	1.376	1.366	1.376	1.327	1.386	414,100	1.3732	-0.71%
2020-07-17	0	1.400	1.390	1.440	1.390	1.440	550,000	782,000	1.4218	1.386	1.376	1.426	1.376	1.426	555,500	1.4077	-1.41%
2020-07-16	0	1.420	1.420	1.450	1.420	1.530	1,045,000	1,566,250	1.4988	1.406	1.406	1.436	1.406	1.515	1,055,450	1.4840	-8.97%
2020-07-15	0	1.560	1.510	1.570	1.500	1.690	1,420,000	2,200,050	1.5493	1.545	1.495	1.554	1.485	1.673	1,434,200	1.5340	1.30%
2020-07-14	0	1.540	1.540	1.560	1.490	1.610	2,145,000	3,346,600	1.5602	1.525	1.525	1.545	1.475	1.594	2,166,450	1.5447	0.65%
2020-07-13	0	1.530	1.490	1.540	1.480	1.570	790,000	1,207,600	1.5286	1.515	1.475	1.525	1.465	1.554	797,900	1.5135	0.66%
2020-07-10	0	1.520	1.460	1.520	1.490	1.540	940,000	1,414,000	1.5043	1.505	1.446	1.505	1.475	1.525	949,400	1.4894	0.66%
2020-07-09	0	1.510	1.460	1.520	1.460	1.600	701,000	1,095,470	1.5627	1.495	1.446	1.505	1.446	1.584	708,010	1.5473	-3.21%
2020-07-08	0	1.560	1.420	1.570	1.410	1.590	795,000	1,228,950	1.5458	1.545	1.406	1.554	1.396	1.574	802,950	1.5305	0.65%
2020-07-07	0	1.550	1.510	1.590	1.520	1.660	710,000	1,128,300	1.5892	1.535	1.495	1.574	1.505	1.644	717,100	1.5734	-6.06%
2020-07-06	0	1.650	1.640	1.680	1.590	1.700	1,140,005	1,840,358	1.6143	1.634	1.624	1.663	1.574	1.683	1,151,405	1.5984	-2.94%
2020-07-03	0	1.700	1.670	1.700	1.450	1.760	2,093,400	3,424,868	1.6360	1.683	1.653	1.683	1.436	1.743	2,114,334	1.6198	16.44%
2020-07-02	0	1.460	1.450	1.460	1.300	1.460	1,275,000	1,751,700	1.3739	1.446	1.436	1.446	1.287	1.446	1,287,750	1.3603	12.31%
2020-06-30	0	1.300	1.230	1.300	1.280	1.300	245,000	315,350	1.2871	1.287	1.218	1.287	1.267	1.287	247,450	1.2744	0.78%
2020-06-29	0	1.290	1.270	1.290	1.270	1.330	260,000	335,100	1.2888	1.277	1.257	1.277	1.257	1.317	262,600	1.2761	-3.01%
2020-06-26	0	1.330	1.280	1.330	1.270	1.330	415,000	537,950	1.2963	1.317	1.267	1.317	1.257	1.317	419,150	1.2834	3.91%
2020-06-24	0	1.280	1.250	1.280	1.210	1.280	210,000	266,350	1.2683	1.267	1.238	1.267	1.198	1.267	212,100	1.2558	0.00%
2020-06-23	0	1.280	1.250	1.290	1.260	1.290	150,000	192,000	1.2800	1.267	1.238	1.277	1.248	1.277	151,500	1.2673	-1.54%
2020-06-22	0	1.300	1.270	1.310	1.230	1.300	215,000	274,500	1.2767	1.287	1.257	1.297	1.218	1.287	217,150	1.2641	0.78%
2020-06-19	0	1.290	1.290	1.300	1.250	1.300	240,000	309,850	1.2910	1.277	1.277	1.287	1.238	1.287	242,400	1.2783	0.78%
2020-06-18	0	1.280	1.220	1.290	1.260	1.280	175,000	222,250	1.2700	1.267	1.208	1.277	1.248	1.267	176,750	1.2574	1.59%
2020-06-17	0	1.260	1.210	1.270	1.210	1.260	160,000	198,300	1.2394	1.248	1.198	1.257	1.198	1.248	161,600	1.2271	-1.56%
2020-06-16	0	1.280	1.210	1.280	1.250	1.280	80,000	101,200	1.2650	1.267	1.198	1.267	1.238	1.267	80,800	1.2525	1.59%
2020-06-15	0	1.260	1.200	1.270	1.190	1.280	155,000	192,700	1.2432	1.248	1.188	1.257	1.178	1.267	156,550	1.2309	0.80%
2020-06-12	0	1.250	1.220	1.250	1.260	1.260	10,000	12,600	1.2600	1.238	1.208	1.238	1.248	1.248	10,100	1.2475	-0.79%
2020-06-11	0	1.260	1.180	1.260	1.260	1.260	36,100	45,354	1.2563	1.248	1.168	1.248	1.248	1.248	36,461	1.2439	0.00%
2020-06-10	0	1.260	1.190	1.250	1.200	1.260	375,000	460,000	1.2267	1.248	1.178	1.238	1.188	1.248	378,750	1.2145	2.44%
2020-06-09	0	1.230	1.150	1.240	1.140	1.230	205,000	239,350	1.1676	1.218	1.139	1.228	1.129	1.218	207,050	1.1560	2.50%
2020-06-08	0	1.200	1.160	1.200	1.200	1.230	10,000	12,150	1.2150	1.188	1.149	1.188	1.188	1.218	10,100	1.2030	-2.44%
2020-06-05	0	1.230	1.180	1.230	1.180	1.230	190,000	226,900	1.1942	1.218	1.168	1.218	1.168	1.218	191,900	1.1824	3.36%
2020-06-04	0	1.190	1.150	1.190	1.120	1.210	310,000	362,450	1.1692	1.178	1.139	1.178	1.109	1.198	313,100	1.1576	2.59%
2020-06-03	0	1.160	1.120	1.160	1.080	1.170	181,000	207,761	1.1479	1.149	1.109	1.149	1.069	1.158	182,810	1.1365	-0.85%
2020-06-02	0	1.170	1.080	1.180	1.170	1.190	70,000	82,500	1.1786	1.158	1.069	1.168	1.158	1.178	70,700	1.1669	-1.68%
2020-06-01	0	1.190	1.130	1.190	1.130	1.190	151,000	176,440	1.1685	1.178	1.119	1.178	1.119	1.178	152,510	1.1569	3.48%
2020-05-29	0	1.150	1.120	1.150	1.100	1.180	180,000	204,800	1.1378	1.139	1.109	1.139	1.089	1.168	181,800	1.1265	4.55%
2020-05-28	0	1.100	1.050	1.110	1.050	1.130	150,000	165,500	1.1033	1.089	1.040	1.099	1.040	1.119	151,500	1.0924	-4.35%
2020-05-27	0	1.150	1.080	1.160	1.030	1.150	423,000	472,310	1.1166	1.139	1.069	1.149	1.020	1.139	427,230	1.1055	4.55%
2020-05-26	0	1.100	1.080	1.130	1.090	1.100	100,000	109,550	1.0955	1.089	1.069	1.119	1.079	1.089	101,000	1.0847	-1.79%
2020-05-25	0	1.120	1.080	1.130	1.070	1.130	235,000	258,900	1.1017	1.109	1.069	1.119	1.059	1.119	237,350	1.0908	1.82%
2020-05-22	0	1.100	1.080	1.100	1.080	1.110	214,000	234,140	1.0941	1.089	1.069	1.089	1.069	1.099	216,140	1.0833	0.00%
2020-05-21	0	1.100	1.090	1.130	1.090	1.120	125,000	137,950	1.1036	1.089	1.079	1.119	1.079	1.109	126,250	1.0927	-0.90%
2020-05-20	0	1.110	1.080	1.120	1.070	1.130	190,500	210,620	1.1056	1.099	1.069	1.109	1.059	1.119	192,405	1.0947	-1.77%
2020-05-19	0	1.130	1.120	1.160	1.070	1.130	223,000	243,950	1.0939	1.119	1.109	1.149	1.059	1.119	225,230	1.0831	2.73%
2020-05-18	0	1.100	1.080	1.100	1.050	1.130	145,000	157,850	1.0886	1.089	1.069	1.089	1.040	1.119	146,450	1.0778	2.80%
2020-05-15	0	1.070	1.000	1.050	1.000	1.110	485,000	512,850	1.0574	1.059	0.990	1.040	0.990	1.099	489,850	1.0470	-2.73%
2020-05-14	0	1.100	1.080	1.100	1.000	1.130	445,000	464,000	1.0427	1.089	1.069	1.089	0.990	1.119	449,450	1.0324	1.85%
2020-05-13	0	1.080	1.000	1.090	1.000	1.090	115,000	117,050	1.0178	1.069	0.990	1.079	0.990	1.079	116,150	1.0077	0.93%
2020-05-12	0	1.070	0.950	1.120	0.980	1.130	70,000	72,900	1.0414	1.059	0.941	1.109	0.970	1.119	70,700	1.0311	-3.60%
2020-05-11	0	1.110	0.900	1.120	1.090	1.150	15,000	16,850	1.1233	1.099	0.891	1.109	1.079	1.139	15,150	1.1122	2.78%
2020-05-08	0	1.080	0.940	1.090	0.800	1.110	300,000	288,800	0.9627	1.069	0.931	1.079	0.792	1.099	303,000	0.9531	2.86%
2020-05-07	0	1.050	0.950	1.050	1.000	1.060	160,000	166,200	1.0388	1.040	0.941	1.040	0.990	1.050	161,600	1.0285	1.94%
2020-05-06	0	1.030	0.940	1.030	0.940	1.030	310,000	303,550	0.9792	1.020	0.931	1.020	0.931	1.020	313,100	0.9695	5.10%
2020-05-05	0	0.980	0.960	0.980	0.950	1.090	475,000	484,150	1.0193	0.970	0.950	0.970	0.941	1.079	479,750	1.0092	-13.27%
2020-05-04	0	1.130	1.000	1.130	-	-	0	0	-	1.119	0.990	1.119	-	-	0	-	0.00%
2020-04-29	0	1.130	1.020	1.130	1.100	1.130	15,000	16,700	1.1133	1.119	1.010	1.119	1.089	1.119	15,150	1.1023	0.00%
2020-04-28	0	1.130	1.000	1.130	1.130	1.130	10,000	11,300	1.1300	1.119	0.990	1.119	1.119	1.119	10,100	1.1188	0.89%
2020-04-27	0	1.120	1.100	1.120	1.120	1.150	130,000	148,050	1.1388	1.109	1.089	1.109	1.109	1.139	131,300	1.1276	0.00%
2020-04-24	0	1.120	1.000	1.120	1.100	1.190	135,000	151,200	1.1200	1.109	0.990	1.109	1.089	1.178	136,350	1.1089	-4.27%
2020-04-23	0	1.170	1.130	1.180	1.120	1.190	145,000	165,500	1.1414	1.158	1.119	1.168	1.109	1.178	146,450	1.1301	-0.85%
2020-04-22	0	1.180	1.150	1.180	1.100	1.190	80,000	93,000	1.1625	1.168	1.139	1.168	1.089	1.178	80,800	1.1510	0.00%
2020-04-21	0	1.180	1.130	1.180	1.150	1.190	90,000	104,050	1.1561	1.168	1.119	1.168	1.139	1.178	90,900	1.1447	0.00%
2020-04-20	0	1.180	1.150	1.180	1.190	1.190	55,000	65,450	1.1900	1.168	1.139	1.168	1.178	1.178	55,550	1.1782	1.72%
2020-04-17	0	1.160	1.100	1.160	1.170	1.170	50,000	58,800	1.1760	1.149	1.089	1.149	1.158	1.158	50,500	1.1644	0.00%
2020-04-16	0	1.160	1.110	1.160	1.170	1.170	5,000	5,850	1.1700	1.149	1.099	1.149	1.158	1.158	5,050	1.1584	-1.69%
2020-04-15	0	1.180	1.150	1.180	1.200	1.200	10,000	12,000	1.2000	1.168	1.139	1.168	1.188	1.188	10,100	1.1881	0.00%
2020-04-14	0	1.180	1.130	1.180	1.150	1.180	70,000	81,000	1.1571	1.168	1.119	1.168	1.139	1.168	70,700	1.1457	-1.67%
2020-04-09	0	1.200	1.150	1.200	1.170	1.200	20,000	23,700	1.1850	1.188	1.139	1.188	1.158	1.188	20,200	1.1733	2.56%
2020-04-08	0	1.170	1.120	1.170	1.180	1.180	5,000	5,900	1.1800	1.158	1.109	1.158	1.168	1.168	5,050	1.1683	-0.85%
2020-04-07	0	1.180	1.120	1.180	1.180	1.180	10,000	11,800	1.1800	1.168	1.109	1.168	1.168	1.168	10,100	1.1683	0.00%
2020-04-06	0	1.180	1.010	1.130	1.090	1.200	300,000	338,500	1.1283	1.168	1.000	1.119	1.079	1.188	303,000	1.1172	0.00%
2020-04-03	0	1.180	1.150	1.180	1.180	1.180	10,000	11,800	1.1800	1.168	1.139	1.168	1.168	1.168	10,100	1.1683	-0.84%
2020-04-02	0	1.190	1.150	1.200	1.150	1.190	24,000	27,980	1.1658	1.178	1.139	1.188	1.139	1.178	24,240	1.1543	-0.83%
2020-04-01	0	1.200	1.150	1.200	1.150	1.200	45,000	53,200	1.1822	1.188	1.139	1.188	1.139	1.188	45,450	1.1705	0.84%
2020-03-31	0	1.190	1.150	1.190	1.190	1.200	75,000	89,500	1.1933	1.178	1.139	1.178	1.178	1.188	75,750	1.1815	0.85%
2020-03-30	0	1.180	1.150	1.190	1.100	1.220	35,000	40,150	1.1471	1.168	1.139	1.178	1.089	1.208	35,350	1.1358	-0.84%
2020-03-27	0	1.190	1.150	1.190	1.150	1.190	30,000	34,850	1.1617	1.178	1.139	1.178	1.139	1.178	30,300	1.1502	0.00%
2020-03-26	0	1.190	1.150	1.190	1.150	1.210	50,000	58,700	1.1740	1.178	1.139	1.178	1.139	1.198	50,500	1.1624	-0.83%
2020-03-25	0	1.200	1.160	1.200	1.200	1.210	20,000	24,050	1.2025	1.188	1.149	1.188	1.188	1.198	20,200	1.1906	0.00%
2020-03-24	0	1.200	1.150	1.200	1.170	1.240	125,000	150,600	1.2048	1.188	1.139	1.188	1.158	1.228	126,250	1.1929	0.00%
2020-03-23	0	1.200	1.080	1.200	1.110	1.220	249,000	291,320	1.1700	1.188	1.069	1.188	1.099	1.208	251,490	1.1584	0.00%
2020-03-20	0	1.200	1.130	1.200	1.130	1.270	130,000	158,350	1.2181	1.188	1.119	1.188	1.119	1.257	131,300	1.2060	0.00%
2020-03-19	0	1.200	1.150	1.200	1.100	1.220	140,000	163,750	1.1696	1.188	1.139	1.188	1.089	1.208	141,400	1.1581	-4.00%
2020-03-18	0	1.250	1.120	1.250	1.200	1.260	380,000	470,200	1.2374	1.238	1.109	1.238	1.188	1.248	383,800	1.2251	-3.10%
2020-03-17	0	1.290	1.150	1.290	1.210	1.350	1,200,000	1,575,200	1.3127	1.277	1.139	1.277	1.198	1.337	1,212,000	1.2997	-0.77%
2020-03-16	0	1.300	1.150	1.300	1.000	1.470	1,980,000	2,556,600	1.2912	1.287	1.139	1.287	0.990	1.455	1,999,800	1.2784	6.56%
2020-03-13	0	1.220	1.070	1.220	1.200	1.220	141,100	170,577	1.2089	1.208	1.059	1.208	1.188	1.208	142,511	1.1969	0.00%
2020-03-12	0	1.220	1.120	1.220	1.220	1.230	80,000	97,800	1.2225	1.208	1.109	1.208	1.208	1.218	80,800	1.2104	0.00%
2020-03-11	0	1.220	1.200	1.230	1.190	1.240	360,000	437,000	1.2139	1.208	1.188	1.218	1.178	1.228	363,600	1.2019	0.00%
2020-03-10	0	1.220	1.120	1.250	1.200	1.230	180,000	218,200	1.2122	1.208	1.109	1.238	1.188	1.218	181,800	1.2002	-0.81%
2020-03-09	0	1.230	1.120	1.230	1.220	1.230	120,000	147,000	1.2250	1.218	1.109	1.218	1.208	1.218	121,200	1.2129	-0.81%
2020-03-06	0	1.240	1.150	1.280	1.190	1.240	100,000	121,200	1.2120	1.228	1.139	1.267	1.178	1.228	101,000	1.2000	-0.80%
2020-03-05	0	1.250	1.140	1.270	1.200	1.250	140,000	173,200	1.2371	1.238	1.129	1.257	1.188	1.238	141,400	1.2249	1.63%
2020-03-04	0	1.230	1.120	1.240	1.190	1.230	160,000	194,400	1.2150	1.218	1.109	1.228	1.178	1.218	161,600	1.2030	2.50%
2020-03-03	0	1.200	1.120	1.240	1.200	1.240	120,000	148,000	1.2333	1.188	1.109	1.228	1.188	1.228	121,200	1.2211	0.00%
2020-03-02	0	1.200	1.130	1.200	1.150	1.220	120,000	142,200	1.1850	1.188	1.119	1.188	1.139	1.208	121,200	1.1733	9.09%
2020-02-28	0	1.100	1.000	1.200	1.100	1.220	60,000	68,800	1.1467	1.089	0.990	1.188	1.089	1.208	60,600	1.1353	-10.57%
2020-02-27	0	1.230	1.110	1.240	-	-	0	0	-	1.218	1.099	1.228	-	-	0	-	0.00%
2020-02-26	0	1.230	1.140	1.230	-	-	0	0	-	1.218	1.129	1.218	-	-	0	-	-1.60%
2020-02-25	0	1.250	1.140	1.250	-	-	0	0	-	1.238	1.129	1.238	-	-	0	-	0.00%
2020-02-24	0	1.250	1.150	1.250	1.250	1.250	20,000	25,000	1.2500	1.238	1.139	1.238	1.238	1.238	20,200	1.2376	1.63%
2020-02-21	0	1.230	1.120	1.230	-	-	0	0	-	1.218	1.109	1.218	-	-	0	-	0.00%
2020-02-20	0	1.230	1.110	1.240	-	-	0	0	-	1.218	1.099	1.228	-	-	0	-	0.00%
2020-02-19	0	1.230	1.110	1.240	1.230	1.230	20,500	25,140	1.2263	1.218	1.099	1.228	1.218	1.218	20,705	1.2142	-1.60%
2020-02-18	0	1.250	1.120	1.250	-	-	0	0	-	1.238	1.109	1.238	-	-	0	-	0.00%
2020-02-17	0	1.250	1.110	1.250	1.250	1.250	20,000	25,000	1.2500	1.238	1.099	1.238	1.238	1.238	20,200	1.2376	4.17%
2020-02-14	0	1.200	1.100	1.220	1.200	1.200	120,000	144,000	1.2000	1.188	1.089	1.208	1.188	1.188	121,200	1.1881	0.00%
2020-02-13	0	1.200	1.100	1.230	1.190	1.200	40,000	47,800	1.1950	1.188	1.089	1.218	1.178	1.188	40,400	1.1832	1.69%
2020-02-12	0	1.180	1.120	1.190	-	-	0	0	-	1.168	1.109	1.178	-	-	0	-	-7.09%
2020-02-11	0	1.270	1.100	1.270	1.110	1.270	60,000	69,800	1.1633	1.257	1.089	1.257	1.099	1.257	60,600	1.1518	1.60%
2020-02-10	0	1.250	1.100	1.290	-	-	0	0	-	1.238	1.089	1.277	-	-	0	-	0.00%
2020-02-07	0	1.250	1.100	1.270	-	-	0	0	-	1.238	1.089	1.257	-	-	0	-	0.00%
2020-02-06	0	1.250	1.250	1.270	1.090	1.250	240,000	270,600	1.1275	1.238	1.238	1.257	1.079	1.238	242,400	1.1163	5.93%
2020-02-05	0	1.180	1.100	1.200	1.100	1.190	120,000	135,200	1.1267	1.168	1.089	1.188	1.089	1.178	121,200	1.1155	-1.67%
2020-02-04	0	1.200	1.100	1.250	1.100	1.270	320,000	386,200	1.2069	1.188	1.089	1.238	1.089	1.257	323,200	1.1949	-4.76%
2020-02-03	0	1.260	1.200	1.290	1.250	1.260	120,000	150,400	1.2533	1.248	1.188	1.277	1.238	1.248	121,200	1.2409	1.61%
2020-01-31	0	1.240	1.000	1.240	1.240	1.250	60,000	74,600	1.2433	1.228	0.990	1.228	1.228	1.238	60,600	1.2310	-1.59%
2020-01-30	0	1.260	1.000	1.260	-	-	0	0	-	1.248	0.990	1.248	-	-	0	-	-0.79%
2020-01-29	0	1.270	1.020	1.280	-	-	0	0	-	1.257	1.010	1.267	-	-	0	-	0.00%
2020-01-24	0	1.270	1.100	1.290	-	-	0	0	-	1.257	1.089	1.277	-	-	0	-	0.00%
2020-01-23	0	1.270	1.100	1.270	-	-	0	0	-	1.257	1.089	1.257	-	-	0	-	-1.55%
2020-01-22	0	1.290	1.100	1.290	-	-	0	0	-	1.277	1.089	1.277	-	-	0	-	0.00%
2020-01-21	0	1.290	1.100	1.290	-	-	0	0	-	1.277	1.089	1.277	-	-	0	-	-0.77%
2020-01-20	0	1.300	1.100	1.300	1.290	1.300	60,000	77,600	1.2933	1.287	1.089	1.287	1.277	1.287	60,600	1.2805	0.00%
2020-01-17	0	1.300	1.100	1.320	1.280	1.300	120,000	154,800	1.2900	1.287	1.089	1.307	1.267	1.287	121,200	1.2772	4.84%
2020-01-16	0	1.240	1.100	1.280	-	-	0	0	-	1.228	1.089	1.267	-	-	0	-	0.00%
2020-01-15	0	1.240	1.100	1.300	-	-	0	0	-	1.228	1.089	1.287	-	-	0	-	0.00%
2020-01-14	0	1.240	1.100	1.300	-	-	0	0	-	1.228	1.089	1.287	-	-	0	-	0.00%
2020-01-13	0	1.240	1.100	1.240	-	-	0	0	-	1.228	1.089	1.228	-	-	0	-	-0.80%
2020-01-10	0	1.250	1.100	1.250	1.260	1.260	60,000	75,600	1.2600	1.238	1.089	1.238	1.248	1.248	60,600	1.2475	-0.79%
2020-01-09	0	1.260	1.100	1.260	1.200	1.200	20,000	24,000	1.2000	1.248	1.089	1.248	1.188	1.188	20,200	1.1881	0.00%
2020-01-08	0	1.260	1.100	1.260	-	-	0	0	-	1.248	1.089	1.248	-	-	0	-	-0.79%
2020-01-07	0	1.270	1.100	1.270	1.270	1.270	22,000	27,720	1.2600	1.257	1.089	1.257	1.257	1.257	22,220	1.2475	-2.31%
2020-01-06	0	1.300	1.200	1.300	-	-	4,000	4,680	1.1700	1.287	1.188	1.287	-	-	4,040	1.1584	-1.52%
2020-01-03	0	1.320	1.200	1.320	1.320	1.320	121,600	160,272	1.3180	1.307	1.188	1.307	1.307	1.307	122,816	1.3050	4.76%
2020-01-02	0	1.260	1.200	1.260	-	-	0	0	-	1.248	1.188	1.248	-	-	0	-	-1.56%
2019-12-31	0	1.280	1.200	1.280	1.290	1.290	40,000	51,600	1.2900	1.267	1.188	1.267	1.277	1.277	40,400	1.2772	-1.54%
2019-12-30	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-27	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-24	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-23	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-20	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-19	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-18	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-17	0	1.300	1.200	1.300	-	-	0	0	-	1.287	1.188	1.287	-	-	0	-	0.00%
2019-12-16	0	1.300	1.200	1.330	-	-	0	0	-	1.287	1.188	1.317	-	-	0	-	0.00%
2019-12-13	0	1.300	1.200	1.300	1.300	1.300	20,000	26,000	1.3000	1.287	1.188	1.287	1.287	1.287	20,200	1.2871	8.33%
2019-12-12	0	1.200	1.100	1.330	1.200	1.200	500,000	600,000	1.2000	1.188	1.089	1.317	1.188	1.188	505,000	1.1881	-0.83%
2019-12-11	0	1.210	1.100	1.210	1.220	1.220	280,000	341,600	1.2200	1.198	1.089	1.198	1.208	1.208	282,800	1.2079	-0.82%
2019-12-10	0	1.220	1.100	1.240	1.220	1.250	520,000	641,600	1.2338	1.208	1.089	1.228	1.208	1.238	525,200	1.2216	-2.40%
2019-12-09	0	1.250	1.100	1.290	1.250	1.250	200,000	250,000	1.2500	1.238	1.089	1.277	1.238	1.238	202,000	1.2376	-3.85%
2019-12-06	0	1.300	1.000	1.350	1.300	1.300	20,000	26,000	1.3000	1.287	0.990	1.337	1.287	1.287	20,200	1.2871	8.33%
2019-12-05	0	1.200	1.000	1.200	1.200	1.220	520,000	627,000	1.2058	1.188	0.990	1.188	1.188	1.208	525,200	1.1938	-4.00%
2019-12-04	0	1.250	1.200	1.250	-	-	0	0	-	1.238	1.188	1.238	-	-	0	-	0.00%
2019-12-03	0	1.250	1.200	1.330	-	-	0	0	-	1.238	1.188	1.317	-	-	0	-	0.00%
2019-12-02	0	1.250	1.200	1.320	-	-	0	0	-	1.238	1.188	1.307	-	-	0	-	0.00%
2019-11-29	0	1.250	1.200	1.320	1.250	1.270	41,200	51,900	1.2597	1.238	1.188	1.307	1.238	1.257	41,612	1.2472	-1.57%
2019-11-28	0	1.270	1.270	1.370	-	-	0	0	-	1.257	1.257	1.356	-	-	0	-	0.00%
2019-11-27	0	1.270	1.270	1.350	-	-	0	0	-	1.257	1.257	1.337	-	-	0	-	0.00%
2019-11-26	0	1.270	1.270	1.300	-	-	8,000	10,880	1.3600	1.257	1.257	1.287	-	-	8,080	1.3465	0.00%
2019-11-25	0	1.270	1.260	1.300	1.270	1.270	40,000	50,800	1.2700	1.257	1.248	1.287	1.257	1.257	40,400	1.2574	0.79%
2019-11-22	0	1.260	1.260	1.360	-	-	10,000	12,300	1.2300	1.248	1.248	1.347	-	-	10,100	1.2178	0.00%
2019-11-21	0	1.260	1.230	1.320	1.260	1.260	20,000	25,200	1.2600	1.248	1.218	1.307	1.248	1.248	20,200	1.2475	0.00%
2019-11-20	0	1.260	-	1.310	1.260	1.260	20,000	25,200	1.2600	1.248	-	1.297	1.248	1.248	20,200	1.2475	0.00%
2019-11-19	0	1.260	-	1.300	1.260	1.260	85,000	106,800	1.2565	1.248	-	1.287	1.248	1.248	85,850	1.2440	0.00%
2019-11-18	0	1.260	-	1.360	1.260	1.260	20,000	25,200	1.2600	1.248	-	1.347	1.248	1.248	20,200	1.2475	0.00%
2019-11-15	0	1.260	1.200	1.310	1.260	1.260	20,000	25,200	1.2600	1.248	1.188	1.297	1.248	1.248	20,200	1.2475	-3.82%
2019-11-14	0	1.310	1.200	1.320	1.200	1.310	40,000	50,200	1.2550	1.297	1.188	1.307	1.188	1.297	40,400	1.2426	3.97%
2019-11-13	0	1.260	1.200	1.360	-	-	0	0	-	1.248	1.188	1.347	-	-	0	-	0.00%
2019-11-12	0	1.260	1.250	1.360	1.260	1.280	80,000	101,200	1.2650	1.248	1.238	1.347	1.248	1.267	80,800	1.2525	-1.56%
2019-11-11	0	1.280	1.230	1.380	-	-	0	0	-	1.267	1.218	1.366	-	-	0	-	0.00%
2019-11-08	0	1.280	1.200	1.350	1.280	1.280	40,000	51,200	1.2800	1.267	1.188	1.337	1.267	1.267	40,400	1.2673	-1.54%
2019-11-07	0	1.300	1.250	1.350	1.300	1.300	40,000	52,000	1.3000	1.287	1.238	1.337	1.287	1.287	40,400	1.2871	-2.99%
2019-11-06	0	1.340	1.200	1.350	1.340	1.340	20,000	26,800	1.3400	1.327	1.188	1.337	1.327	1.327	20,200	1.3267	1.52%
2019-11-05	0	1.320	1.200	1.320	-	-	0	0	-	1.307	1.188	1.307	-	-	0	-	-2.22%
2019-11-04	0	1.350	1.200	1.360	-	-	0	0	-	1.337	1.188	1.347	-	-	0	-	0.00%
2019-11-01	0	1.350	1.210	1.350	1.290	1.360	80,000	106,000	1.3250	1.337	1.198	1.337	1.277	1.347	80,800	1.3119	11.57%
2019-10-31	0	1.210	1.200	1.300	1.210	1.210	40,000	48,400	1.2100	1.198	1.188	1.287	1.198	1.198	40,400	1.1980	-3.20%
2019-10-30	0	1.250	1.200	1.250	1.270	1.270	20,000	25,400	1.2700	1.238	1.188	1.238	1.257	1.257	20,200	1.2574	-2.34%
2019-10-29	0	1.280	1.200	1.280	1.280	1.280	20,000	25,600	1.2800	1.267	1.188	1.267	1.267	1.267	20,200	1.2673	-0.78%
2019-10-28	0	1.290	1.200	1.290	-	-	0	0	-	1.277	1.188	1.277	-	-	0	-	-4.44%
2019-10-25	0	1.350	1.200	1.380	1.350	1.350	20,000	27,000	1.3500	1.337	1.188	1.366	1.337	1.337	20,200	1.3366	0.75%
2019-10-24	0	1.340	1.210	1.380	1.340	1.340	20,000	26,800	1.3400	1.327	1.198	1.366	1.327	1.327	20,200	1.3267	0.00%
2019-10-23	0	1.340	1.200	1.370	1.340	1.340	40,000	53,600	1.3400	1.327	1.188	1.356	1.327	1.327	40,400	1.3267	0.00%
2019-10-22	0	1.340	1.210	1.340	1.320	1.340	40,000	53,200	1.3300	1.327	1.198	1.327	1.307	1.327	40,400	1.3168	0.75%
2019-10-21	0	1.330	1.200	-	1.330	1.330	20,000	26,600	1.3300	1.317	1.188	-	1.317	1.317	20,200	1.3168	0.00%
2019-10-18	0	1.330	1.200	-	1.330	1.330	20,000	26,600	1.3300	1.317	1.188	-	1.317	1.317	20,200	1.3168	0.76%
2019-10-17	0	1.320	1.320	-	-	-	0	0	-	1.307	1.307	-	-	-	0	-	0.00%
2019-10-16	0	1.320	1.200	1.400	1.320	1.320	20,000	26,400	1.3200	1.307	1.188	1.386	1.307	1.307	20,200	1.3069	-0.75%
2019-10-15	0	1.330	1.330	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	0.00%
2019-10-14	0	1.330	1.320	1.400	1.330	1.330	20,000	26,600	1.3300	1.317	1.307	1.386	1.317	1.317	20,200	1.3168	0.00%
2019-10-11	0	1.330	1.320	1.370	1.330	1.330	20,000	26,600	1.3300	1.317	1.307	1.356	1.317	1.317	20,200	1.3168	0.76%
2019-10-10	0	1.320	1.200	1.400	1.320	1.330	40,000	53,000	1.3250	1.307	1.188	1.386	1.307	1.317	40,400	1.3119	0.00%
2019-10-09	0	1.320	1.320	-	-	-	0	0	-	1.307	1.307	-	-	-	0	-	0.76%
2019-10-08	0	1.310	1.310	-	-	-	0	0	-	1.297	1.297	-	-	-	0	-	0.00%
2019-10-04	0	1.310	1.260	-	1.310	1.310	30,000	38,700	1.2900	1.297	1.248	-	1.297	1.297	30,300	1.2772	0.77%
2019-10-03	0	1.300	1.250	1.300	1.300	1.300	20,000	26,000	1.3000	1.287	1.238	1.287	1.287	1.287	20,200	1.2871	0.00%
2019-10-02	0	1.300	1.250	1.300	1.300	1.300	40,000	52,000	1.3000	1.287	1.238	1.287	1.287	1.287	40,400	1.2871	0.00%
2019-09-30	0	1.300	1.300	1.350	-	-	0	0	-	1.287	1.287	1.337	-	-	0	-	0.78%
2019-09-27	0	1.290	1.210	1.300	1.100	1.290	60,000	72,000	1.2000	1.277	1.198	1.287	1.089	1.277	60,600	1.1881	-1.53%
2019-09-26	0	1.310	1.100	1.330	1.200	1.320	80,000	100,600	1.2575	1.297	1.089	1.317	1.188	1.307	80,800	1.2450	-0.76%
2019-09-25	0	1.320	1.200	1.320	-	-	0	0	-	1.307	1.188	1.307	-	-	0	-	0.00%
2019-09-24	0	1.320	1.200	1.450	1.310	1.320	40,000	52,600	1.3150	1.307	1.188	1.436	1.297	1.307	40,400	1.3020	0.76%
2019-09-23	0	1.310	1.210	1.320	1.310	1.320	40,000	52,600	1.3150	1.297	1.198	1.307	1.297	1.307	40,400	1.3020	0.77%
2019-09-20	0	1.300	1.200	1.320	1.300	1.300	31,000	38,870	1.2539	1.287	1.188	1.307	1.287	1.287	31,310	1.2415	0.00%
2019-09-19	0	1.300	1.200	1.320	-	-	0	0	-	1.287	1.188	1.307	-	-	0	-	0.00%
2019-09-18	0	1.300	1.210	1.460	1.300	1.300	20,000	26,000	1.3000	1.287	1.198	1.446	1.287	1.287	20,200	1.2871	0.00%
2019-09-17	0	1.300	1.210	1.300	1.300	1.310	40,000	52,200	1.3050	1.287	1.198	1.287	1.287	1.297	40,400	1.2921	0.00%
2019-09-16	0	1.300	1.200	1.400	1.300	1.310	40,000	52,200	1.3050	1.287	1.188	1.386	1.287	1.297	40,400	1.2921	0.00%
2019-09-13	0	1.300	1.200	1.340	1.300	1.300	20,000	26,000	1.3000	1.287	1.188	1.327	1.287	1.287	20,200	1.2871	0.00%
2019-09-12	0	1.300	1.100	1.320	1.250	1.300	80,000	101,200	1.2650	1.287	1.089	1.307	1.238	1.287	80,800	1.2525	7.44%
2019-09-11	0	1.210	1.200	1.300	1.210	1.360	80,000	103,200	1.2900	1.198	1.188	1.287	1.198	1.347	80,800	1.2772	-6.92%
2019-09-10	0	1.300	1.290	1.380	1.300	1.300	20,000	26,000	1.3000	1.287	1.277	1.366	1.287	1.287	20,200	1.2871	-4.41%
2019-09-09	0	1.360	1.300	1.380	1.350	1.360	40,000	54,200	1.3550	1.347	1.287	1.366	1.337	1.347	40,400	1.3416	0.74%
2019-09-06	0	1.350	1.300	1.360	1.350	1.350	20,000	27,000	1.3500	1.337	1.287	1.347	1.337	1.337	20,200	1.3366	3.05%
2019-09-05	0	1.310	1.300	1.400	-	-	0	0	-	1.297	1.287	1.386	-	-	0	-	0.00%
2019-09-04	0	1.310	1.300	1.400	1.310	1.310	40,000	52,400	1.3100	1.297	1.287	1.386	1.297	1.297	40,400	1.2970	0.00%
2019-09-03	0	1.310	1.300	1.400	1.310	1.310	20,000	26,200	1.3100	1.297	1.287	1.386	1.297	1.297	20,200	1.2970	-1.50%
2019-09-02	0	1.330	1.300	1.380	1.300	1.330	110,000	144,000	1.3091	1.317	1.287	1.366	1.287	1.317	111,100	1.2961	0.00%
2019-08-30	0	1.330	1.300	1.340	1.330	1.330	20,000	26,600	1.3300	1.317	1.287	1.327	1.317	1.317	20,200	1.3168	-1.48%
2019-08-29	0	1.350	1.300	1.350	1.350	1.350	20,000	27,000	1.3500	1.337	1.287	1.337	1.337	1.337	20,200	1.3366	-0.74%
2019-08-28	0	1.360	1.310	1.400	1.360	1.360	20,000	27,200	1.3600	1.347	1.297	1.386	1.347	1.347	20,200	1.3465	2.26%
2019-08-27	0	1.330	1.300	1.360	1.210	1.330	100,000	127,800	1.2780	1.317	1.287	1.347	1.198	1.317	101,000	1.2653	2.31%
2019-08-26	0	1.300	1.210	1.380	1.300	1.380	40,000	53,600	1.3400	1.287	1.198	1.366	1.287	1.366	40,400	1.3267	-5.80%
2019-08-23	0	1.380	1.300	1.380	1.360	1.380	40,000	54,800	1.3700	1.366	1.287	1.366	1.347	1.366	40,400	1.3564	0.00%
2019-08-22	0	1.380	1.300	1.380	-	-	10,000	12,800	1.2800	1.366	1.287	1.366	-	-	10,100	1.2673	0.00%
2019-08-21	0	1.380	1.290	1.390	1.300	1.380	60,000	80,600	1.3433	1.366	1.277	1.376	1.287	1.366	60,600	1.3300	2.22%
2019-08-20	0	1.350	1.290	1.380	1.300	1.350	80,000	105,800	1.3225	1.337	1.277	1.366	1.287	1.337	80,800	1.3094	-1.46%
2019-08-19	0	1.370	1.290	1.410	1.300	1.370	60,000	80,200	1.3367	1.356	1.277	1.396	1.287	1.356	60,600	1.3234	1.48%
2019-08-16	0	1.350	1.300	1.350	-	-	0	0	-	1.337	1.287	1.337	-	-	0	-	-2.17%
2019-08-15	0	1.380	1.300	1.410	1.280	1.380	55,000	70,900	1.2891	1.366	1.287	1.396	1.267	1.366	55,550	1.2763	6.15%
2019-08-14	0	1.300	1.200	1.360	1.300	1.300	20,000	26,000	1.3000	1.287	1.188	1.347	1.287	1.287	20,200	1.2871	-4.41%
2019-08-13	0	1.360	1.200	1.360	-	-	0	0	-	1.347	1.188	1.347	-	-	0	-	-1.45%
2019-08-12	0	1.380	1.350	1.450	1.380	1.380	26,000	34,680	1.3338	1.366	1.337	1.436	1.366	1.366	26,260	1.3206	-1.43%
2019-08-09	0	1.400	1.200	1.400	1.400	1.400	20,000	28,000	1.4000	1.386	1.188	1.386	1.386	1.386	20,200	1.3861	1.45%
2019-08-08	0	1.380	1.200	1.380	1.380	1.380	20,000	27,600	1.3800	1.366	1.188	1.366	1.366	1.366	20,200	1.3663	1.47%
2019-08-07	0	1.360	1.200	1.380	-	-	0	0	-	1.347	1.188	1.366	-	-	0	-	0.00%
2019-08-06	0	1.360	1.200	1.360	1.360	1.360	20,000	27,200	1.3600	1.347	1.188	1.347	1.347	1.347	20,200	1.3465	0.00%
2019-08-05	0	1.360	1.200	1.380	1.360	1.360	20,000	27,200	1.3600	1.347	1.188	1.366	1.347	1.347	20,200	1.3465	0.00%
2019-08-02	0	1.360	1.280	1.360	1.270	1.360	114,000	148,980	1.3068	1.347	1.267	1.347	1.257	1.347	115,140	1.2939	0.00%
2019-08-01	0	1.360	1.330	1.400	1.330	1.360	100,000	135,400	1.3540	1.347	1.317	1.386	1.317	1.347	101,000	1.3406	2.26%
2019-07-31	0	1.330	1.310	1.400	1.310	1.330	60,000	79,600	1.3267	1.317	1.297	1.386	1.297	1.317	60,600	1.3135	-1.48%
2019-07-30	0	1.350	1.350	1.400	1.310	1.350	120,000	158,800	1.3233	1.337	1.337	1.386	1.297	1.337	121,200	1.3102	3.05%
2019-07-29	0	1.310	1.300	1.470	1.310	1.310	40,000	52,400	1.3100	1.297	1.287	1.455	1.297	1.297	40,400	1.2970	0.00%
2019-07-26	0	1.310	1.250	1.310	1.310	1.310	20,000	26,200	1.3100	1.297	1.238	1.297	1.297	1.297	20,200	1.2970	-1.50%
2019-07-25	0	1.330	1.250	1.340	1.260	1.330	40,000	51,800	1.2950	1.317	1.238	1.327	1.248	1.317	40,400	1.2822	0.00%
2019-07-24	0	1.330	1.250	1.340	1.330	1.330	20,000	26,600	1.3300	1.317	1.238	1.327	1.317	1.317	20,200	1.3168	0.00%
2019-07-23	0	1.330	1.250	1.340	1.260	1.330	40,000	51,800	1.2950	1.317	1.238	1.327	1.248	1.317	40,400	1.2822	0.00%
2019-07-22	0	1.330	1.250	1.340	1.330	1.330	20,000	26,600	1.3300	1.317	1.238	1.327	1.317	1.317	20,200	1.3168	-0.75%
2019-07-19	0	1.340	1.250	1.340	1.250	1.340	60,000	76,800	1.2800	1.327	1.238	1.327	1.238	1.327	60,600	1.2673	1.52%
2019-07-18	0	1.320	1.200	1.350	1.250	1.320	160,000	203,600	1.2725	1.307	1.188	1.337	1.238	1.307	161,600	1.2599	2.33%
2019-07-17	0	1.290	1.200	1.300	1.290	1.290	20,000	25,800	1.2900	1.277	1.188	1.287	1.277	1.277	20,200	1.2772	6.61%
2019-07-16	0	1.210	1.200	1.250	1.210	1.230	60,000	73,000	1.2167	1.198	1.188	1.238	1.198	1.218	60,600	1.2046	0.83%
2019-07-15	0	1.200	1.200	1.300	-	-	0	0	-	1.188	1.188	1.287	-	-	0	-	0.00%
2019-07-12	0	1.200	1.200	1.300	1.200	1.200	20,000	24,000	1.2000	1.188	1.188	1.287	1.188	1.188	20,200	1.1881	-2.44%
2019-07-11	0	1.230	1.230	1.300	1.200	1.230	80,000	96,600	1.2075	1.218	1.218	1.287	1.188	1.218	80,800	1.1955	0.00%
2019-07-10	0	1.230	1.200	1.230	-	-	0	0	-	1.218	1.188	1.218	-	-	0	-	-3.91%
2019-07-09	0	1.280	1.200	1.280	1.290	1.290	20,000	25,800	1.2900	1.267	1.188	1.267	1.277	1.277	20,200	1.2772	6.67%
2019-07-08	0	1.200	1.200	1.280	1.200	1.200	40,000	48,000	1.2000	1.188	1.188	1.267	1.188	1.188	40,400	1.1881	-6.98%
2019-07-05	0	1.290	1.210	1.300	1.210	1.290	80,000	98,400	1.2300	1.277	1.198	1.287	1.198	1.277	80,800	1.2178	2.38%
2019-07-04	0	1.260	1.200	1.300	1.260	1.260	40,000	50,400	1.2600	1.248	1.188	1.287	1.248	1.248	40,400	1.2475	2.44%
2019-07-03	0	1.230	1.200	1.300	-	-	0	0	-	1.218	1.188	1.287	-	-	0	-	0.00%
2019-07-02	0	1.230	1.200	1.250	-	-	0	0	-	1.218	1.188	1.238	-	-	0	-	0.00%
2019-06-28	0	1.230	1.200	1.260	-	-	0	0	-	1.218	1.188	1.248	-	-	0	-	0.00%
2019-06-27	0	1.230	1.230	1.280	1.180	1.370	620,000	785,400	1.2668	1.218	1.218	1.267	1.168	1.356	626,200	1.2542	2.50%
2019-06-26	0	1.200	1.150	1.210	1.180	1.270	1,500,000	1,826,600	1.2177	1.188	1.139	1.198	1.168	1.257	1,515,000	1.2057	-6.98%
2019-06-25	0	1.290	1.250	1.290	1.260	1.290	1,040,000	1,329,800	1.2787	1.277	1.238	1.277	1.248	1.277	1,050,400	1.2660	1.57%
2019-06-24	0	1.270	1.250	1.300	1.270	1.320	1,080,000	1,401,800	1.2980	1.257	1.238	1.287	1.257	1.307	1,090,800	1.2851	-4.51%
2019-06-21	0	1.330	1.300	1.330	1.280	1.340	1,080,000	1,424,800	1.3193	1.317	1.287	1.317	1.267	1.327	1,090,800	1.3062	0.00%
2019-06-20	0	1.330	1.300	1.350	1.300	1.330	980,000	1,290,800	1.3171	1.317	1.287	1.337	1.287	1.317	989,800	1.3041	0.76%
2019-06-19	0	1.320	1.280	1.340	1.270	1.320	1,020,000	1,328,600	1.3025	1.307	1.267	1.327	1.257	1.307	1,030,200	1.2897	1.54%
2019-06-18	0	1.300	1.270	1.310	1.270	1.300	980,000	1,262,200	1.2880	1.287	1.257	1.297	1.257	1.287	989,800	1.2752	-1.52%
2019-06-17	0	1.320	1.240	1.320	1.280	1.330	960,000	1,263,800	1.3165	1.307	1.228	1.307	1.267	1.317	969,600	1.3034	3.94%
2019-06-14	0	1.270	1.250	1.280	1.260	1.330	1,020,000	1,307,000	1.2814	1.257	1.238	1.267	1.248	1.317	1,030,200	1.2687	-3.05%
2019-06-13	0	1.310	1.250	1.320	1.250	1.340	1,180,000	1,505,400	1.2758	1.297	1.238	1.307	1.238	1.327	1,191,800	1.2631	0.77%
2019-06-12	0	1.300	1.250	1.300	1.190	1.300	1,520,000	1,855,400	1.2207	1.287	1.238	1.287	1.178	1.287	1,535,200	1.2086	5.69%
2019-06-11	0	1.230	1.220	1.250	1.220	1.270	1,060,000	1,324,000	1.2491	1.218	1.208	1.238	1.208	1.257	1,070,600	1.2367	-3.15%
2019-06-10	0	1.270	1.250	1.330	1.260	1.270	1,000,000	1,268,400	1.2684	1.257	1.238	1.317	1.248	1.257	1,010,000	1.2558	-0.78%
2019-06-06	0	1.280	1.260	1.290	1.270	1.300	960,000	1,231,200	1.2825	1.267	1.248	1.277	1.257	1.287	969,600	1.2698	-3.03%
2019-06-05	0	1.320	1.200	1.330	1.230	1.320	1,020,000	1,285,400	1.2602	1.307	1.188	1.317	1.218	1.307	1,030,200	1.2477	3.13%
2019-06-04	0	1.280	1.260	1.290	1.270	1.340	1,000,000	1,292,600	1.2926	1.267	1.248	1.277	1.257	1.327	1,010,000	1.2798	-3.03%
2019-06-03	0	1.320	1.300	1.330	1.270	1.320	860,000	1,131,200	1.3153	1.307	1.287	1.317	1.257	1.307	868,600	1.3023	2.33%
2019-05-31	0	1.290	1.260	1.330	1.250	1.360	940,000	1,211,000	1.2883	1.277	1.248	1.317	1.238	1.347	949,400	1.2755	-1.53%
2019-05-30	0	1.310	1.290	1.320	1.300	1.340	920,000	1,209,000	1.3141	1.297	1.277	1.307	1.287	1.327	929,200	1.3011	-1.50%
2019-05-29	0	1.330	1.280	1.340	1.100	1.400	2,300,000	2,807,200	1.2205	1.317	1.267	1.327	1.089	1.386	2,323,000	1.2084	5.56%
2019-05-28	0	1.260	1.200	1.260	1.220	1.260	980,000	1,211,200	1.2359	1.248	1.188	1.248	1.208	1.248	989,800	1.2237	-0.79%
2019-05-27	0	1.270	1.200	1.270	1.200	1.350	2,660,000	3,361,400	1.2637	1.257	1.188	1.257	1.188	1.337	2,686,600	1.2512	-6.62%
2019-05-24	0	1.360	1.340	1.370	1.320	1.360	940,000	1,260,000	1.3404	1.347	1.327	1.356	1.307	1.347	949,400	1.3272	2.26%
2019-05-23	0	1.330	1.310	1.330	1.310	1.360	860,000	1,145,800	1.3323	1.317	1.297	1.317	1.297	1.347	868,600	1.3191	-2.21%
2019-05-22	0	1.360	1.320	1.390	1.320	1.370	880,000	1,191,600	1.3541	1.347	1.307	1.376	1.307	1.356	888,800	1.3407	1.49%
2019-05-21	0	1.340	1.330	1.350	1.330	1.370	962,000	1,291,800	1.3428	1.327	1.317	1.337	1.317	1.356	971,620	1.3295	-1.47%
2019-05-20	0	1.360	1.330	1.370	1.330	1.390	1,005,000	1,361,950	1.3552	1.347	1.317	1.356	1.317	1.376	1,015,050	1.3418	2.26%
2019-05-17	0	1.330	1.300	1.330	1.300	1.360	805,000	1,071,350	1.3309	1.317	1.287	1.317	1.287	1.347	813,050	1.3177	0.00%
2019-05-16	0	1.330	1.290	1.370	1.290	1.330	980,000	1,284,600	1.3108	1.317	1.277	1.356	1.277	1.317	989,800	1.2978	2.31%
2019-05-15	0	1.300	1.260	1.350	1.280	1.360	1,240,000	1,630,800	1.3152	1.287	1.248	1.337	1.267	1.347	1,252,400	1.3021	-4.41%
2019-05-14	0	1.360	1.340	1.370	1.350	1.370	980,000	1,330,200	1.3573	1.347	1.327	1.356	1.337	1.356	989,800	1.3439	-2.86%
2019-05-10	0	1.400	1.390	1.410	1.400	1.440	824,000	1,158,600	1.4061	1.386	1.376	1.396	1.386	1.426	832,240	1.3921	-1.41%
2019-05-09	0	1.420	1.400	1.440	1.400	1.440	880,000	1,244,200	1.4139	1.406	1.386	1.426	1.386	1.426	888,800	1.3999	1.43%
2019-05-08	0	1.400	1.290	1.500	-	-	0	0	-	1.386	1.277	1.485	-	-	0	-	0.00%
2019-05-07	0	1.400	1.380	1.450	1.370	1.480	940,000	1,342,800	1.4285	1.386	1.366	1.436	1.356	1.465	949,400	1.4144	-4.11%
2019-05-06	0	1.460	1.400	1.500	1.380	1.550	1,400,000	2,019,800	1.4427	1.446	1.386	1.485	1.366	1.535	1,414,000	1.4284	-8.75%
2019-05-03	0	1.600	1.560	1.600	1.550	1.600	700,000	1,110,400	1.5863	1.584	1.545	1.584	1.535	1.584	707,000	1.5706	-1.23%
2019-05-02	0	1.620	1.550	1.620	1.550	1.620	674,000	1,071,660	1.5900	1.604	1.535	1.604	1.535	1.604	680,740	1.5743	1.25%
2019-04-30	0	1.600	1.580	1.610	1.580	1.650	720,000	1,151,200	1.5989	1.584	1.564	1.594	1.564	1.634	727,200	1.5831	-1.84%
2019-04-29	0	1.630	1.590	1.650	1.590	1.640	780,000	1,257,400	1.6121	1.614	1.574	1.634	1.574	1.624	787,800	1.5961	-1.21%
2019-04-26	0	1.650	1.590	1.650	1.600	1.650	780,000	1,272,600	1.6315	1.634	1.574	1.634	1.584	1.634	787,800	1.6154	3.12%
2019-04-25	0	1.600	1.580	1.640	1.600	1.630	720,000	1,162,600	1.6147	1.584	1.564	1.624	1.584	1.614	727,200	1.5987	-3.03%
2019-04-24	0	1.650	1.630	1.660	1.630	1.690	660,000	1,088,000	1.6485	1.634	1.614	1.644	1.614	1.673	666,600	1.6322	-0.60%
2019-04-23	0	1.660	1.610	1.660	1.620	1.680	620,000	1,028,000	1.6581	1.644	1.594	1.644	1.604	1.663	626,200	1.6416	-1.78%
2019-04-18	0	1.690	1.620	1.690	1.600	1.690	400,000	659,400	1.6485	1.673	1.604	1.673	1.584	1.673	404,000	1.6322	4.32%
2019-04-17	0	1.620	1.590	1.630	1.590	1.620	360,000	577,600	1.6044	1.604	1.574	1.614	1.574	1.604	363,600	1.5886	1.89%
2019-04-16	0	1.590	1.590	1.630	1.500	1.710	1,420,000	2,322,400	1.6355	1.574	1.574	1.614	1.485	1.693	1,434,200	1.6193	-6.47%
2019-04-15	0	1.700	1.680	1.730	1.560	1.700	1,900,000	3,065,800	1.6136	1.683	1.663	1.713	1.545	1.683	1,919,000	1.5976	11.84%
2019-04-12	0	1.520	1.480	1.530	1.490	1.590	880,000	1,339,000	1.5216	1.505	1.465	1.515	1.475	1.574	888,800	1.5065	-1.94%
2019-04-11	0	1.550	1.510	1.560	1.520	1.630	960,000	1,487,600	1.5496	1.535	1.495	1.545	1.505	1.614	969,600	1.5342	-1.27%
2019-04-10	0	1.570	1.540	1.600	1.550	1.750	1,122,000	1,832,200	1.6330	1.554	1.525	1.584	1.535	1.733	1,133,220	1.6168	-8.19%
2019-04-09	0	1.710	1.630	1.720	1.610	1.710	980,000	1,614,800	1.6478	1.693	1.614	1.703	1.594	1.693	989,800	1.6314	1.79%
2019-04-08	0	1.680	1.630	1.680	1.650	1.740	1,040,000	1,742,200	1.6752	1.663	1.614	1.663	1.634	1.723	1,050,400	1.6586	-0.59%
2019-04-04	0	1.690	1.660	1.700	1.650	1.780	880,000	1,495,600	1.6995	1.673	1.644	1.683	1.634	1.762	888,800	1.6827	0.60%
2019-04-03	0	1.680	1.650	1.690	1.640	1.710	980,000	1,644,200	1.6778	1.663	1.634	1.673	1.624	1.693	989,800	1.6611	1.20%
2019-04-02	0	1.660	1.650	1.670	1.650	1.690	860,000	1,434,000	1.6674	1.644	1.634	1.653	1.634	1.673	868,600	1.6509	-1.19%
2019-04-01	0	1.680	1.650	1.690	1.670	1.730	882,000	1,484,840	1.6835	1.663	1.634	1.673	1.653	1.713	890,820	1.6668	0.00%
2019-03-29	0	1.680	1.640	1.680	1.580	1.750	1,480,000	2,468,000	1.6676	1.663	1.624	1.663	1.564	1.733	1,494,800	1.6511	5.00%
2019-03-28	0	1.600	1.580	1.610	1.590	1.670	900,000	1,478,800	1.6431	1.584	1.564	1.594	1.574	1.653	909,000	1.6268	-4.76%
2019-03-27	0	1.680	1.630	1.690	1.640	1.700	940,000	1,574,600	1.6751	1.663	1.614	1.673	1.624	1.683	949,400	1.6585	0.00%
2019-03-26	0	1.680	1.650	1.680	1.660	1.720	845,000	1,411,550	1.6705	1.663	1.634	1.663	1.644	1.703	853,450	1.6539	-0.59%
2019-03-25	0	1.690	1.660	1.690	1.680	1.730	880,000	1,492,800	1.6964	1.673	1.644	1.673	1.663	1.713	888,800	1.6796	0.00%
2019-03-22	0	1.690	1.630	1.700	1.620	1.690	1,040,000	1,735,600	1.6688	1.673	1.614	1.683	1.604	1.673	1,050,400	1.6523	0.00%
2019-03-21	0	1.690	1.650	1.690	1.650	1.700	860,000	1,441,400	1.6760	1.673	1.634	1.673	1.634	1.683	868,600	1.6595	0.00%
2019-03-20	0	1.690	1.660	1.700	1.670	1.690	780,000	1,309,600	1.6790	1.673	1.644	1.683	1.653	1.673	787,800	1.6624	-1.17%
2019-03-19	0	1.710	1.660	1.710	1.670	1.710	860,000	1,449,000	1.6849	1.693	1.644	1.693	1.653	1.693	868,600	1.6682	0.59%
2019-03-18	0	1.700	1.650	1.700	1.670	1.700	780,000	1,312,400	1.6826	1.683	1.634	1.683	1.653	1.683	787,800	1.6659	-0.58%
2019-03-15	0	1.710	1.680	1.730	1.690	1.780	800,000	1,398,400	1.7480	1.693	1.663	1.713	1.673	1.762	808,000	1.7307	-3.39%
2019-03-14	0	1.770	1.720	1.770	1.720	1.770	800,000	1,400,400	1.7505	1.752	1.703	1.752	1.703	1.752	808,000	1.7332	0.57%
2019-03-13	0	1.760	1.730	1.760	1.710	1.800	710,000	1,254,700	1.7672	1.743	1.713	1.743	1.693	1.782	717,100	1.7497	0.57%
2019-03-12	0	1.750	1.720	1.760	1.730	1.750	790,200	1,380,138	1.7466	1.733	1.703	1.743	1.713	1.733	798,102	1.7293	-1.13%
2019-03-11	0	1.770	1.770	1.780	1.770	1.830	783,000	1,397,930	1.7854	1.752	1.752	1.762	1.752	1.812	790,830	1.7677	0.00%
2019-03-08	0	1.770	1.770	1.810	1.670	1.820	1,420,000	2,475,400	1.7432	1.752	1.752	1.792	1.653	1.802	1,434,200	1.7260	2.31%
2019-03-07	0	1.730	1.680	1.760	1.660	1.730	981,000	1,649,420	1.6814	1.713	1.663	1.743	1.644	1.713	990,810	1.6647	0.58%
2019-03-06	0	1.720	1.670	1.730	1.680	1.730	980,000	1,673,100	1.7072	1.703	1.653	1.713	1.663	1.713	989,800	1.6903	1.18%
2019-03-05	0	1.700	1.670	1.710	1.670	1.730	765,400	1,290,548	1.6861	1.683	1.653	1.693	1.653	1.713	773,054	1.6694	-1.73%
2019-03-04	0	1.730	1.660	1.740	1.600	1.750	1,520,000	2,556,000	1.6816	1.713	1.644	1.723	1.584	1.733	1,535,200	1.6649	-0.57%
2019-03-01	0	1.740	1.720	1.780	1.730	1.770	720,000	1,256,800	1.7456	1.723	1.703	1.762	1.713	1.752	727,200	1.7283	-1.69%
2019-02-28	0	1.770	1.730	1.770	1.730	1.780	670,000	1,183,900	1.7670	1.752	1.713	1.752	1.713	1.762	676,700	1.7495	1.14%
2019-02-27	0	1.750	1.730	1.760	1.730	1.790	782,000	1,367,580	1.7488	1.733	1.713	1.743	1.713	1.772	789,820	1.7315	0.57%
2019-02-26	0	1.740	1.730	1.750	1.730	1.780	748,000	1,306,720	1.7470	1.723	1.713	1.733	1.713	1.762	755,480	1.7297	0.00%
2019-02-25	0	1.740	1.720	1.770	1.740	1.810	800,000	1,415,400	1.7693	1.723	1.703	1.752	1.723	1.792	808,000	1.7517	-0.57%
2019-02-22	0	1.750	1.720	1.760	1.720	1.760	720,000	1,254,000	1.7417	1.733	1.703	1.743	1.703	1.743	727,200	1.7244	-1.13%
2019-02-21	0	1.770	1.730	1.770	1.750	1.800	800,000	1,419,800	1.7748	1.752	1.713	1.752	1.733	1.782	808,000	1.7572	0.57%
2019-02-20	0	1.760	1.750	1.770	1.690	1.810	760,000	1,322,400	1.7400	1.743	1.733	1.752	1.673	1.792	767,600	1.7228	1.15%
2019-02-19	0	1.740	1.720	1.740	1.720	1.760	700,000	1,219,200	1.7417	1.723	1.703	1.723	1.703	1.743	707,000	1.7245	-1.14%
2019-02-18	0	1.760	1.730	1.770	1.730	1.780	700,000	1,230,800	1.7583	1.743	1.713	1.752	1.713	1.762	707,000	1.7409	0.57%
2019-02-15	0	1.750	1.730	1.780	1.740	1.790	680,000	1,197,800	1.7615	1.733	1.713	1.762	1.723	1.772	686,800	1.7440	-2.78%
2019-02-14	0	1.800	1.780	1.800	1.800	1.820	620,000	1,120,600	1.8074	1.782	1.762	1.782	1.782	1.802	626,200	1.7895	-1.10%
2019-02-13	0	1.820	1.790	1.820	1.790	1.840	800,000	1,446,200	1.8078	1.802	1.772	1.802	1.772	1.822	808,000	1.7899	-1.09%
2019-02-12	0	1.840	1.800	1.850	1.800	1.840	840,000	1,527,400	1.8183	1.822	1.782	1.832	1.782	1.822	848,400	1.8003	0.55%
2019-02-11	0	1.830	1.800	1.840	1.790	1.870	730,000	1,332,900	1.8259	1.812	1.782	1.822	1.772	1.851	737,300	1.8078	-0.54%
2019-02-08	0	1.840	1.800	1.850	1.790	1.850	780,000	1,428,200	1.8310	1.822	1.782	1.832	1.772	1.832	787,800	1.8129	0.00%
2019-02-04	0	1.840	1.790	1.840	1.790	1.840	420,000	764,200	1.8195	1.822	1.772	1.822	1.772	1.822	424,200	1.8015	0.00%
2019-02-01	0	1.840	1.780	1.850	1.780	1.840	780,000	1,412,800	1.8113	1.822	1.762	1.832	1.762	1.822	787,800	1.7933	1.66%
2019-01-31	0	1.810	1.790	1.850	1.790	1.840	815,750	1,480,320	1.8147	1.792	1.772	1.832	1.772	1.822	823,908	1.7967	-1.63%
2019-01-30	0	1.840	1.770	1.850	1.760	1.840	840,000	1,523,000	1.8131	1.822	1.752	1.832	1.743	1.822	848,400	1.7951	2.22%
2019-01-29	0	1.800	1.770	1.830	1.770	1.800	700,000	1,250,000	1.7857	1.782	1.752	1.812	1.752	1.782	707,000	1.7680	-0.55%
2019-01-28	0	1.810	1.750	1.820	1.760	1.860	780,000	1,411,000	1.8090	1.792	1.733	1.802	1.743	1.842	787,800	1.7911	-1.09%
2019-01-25	0	1.830	1.790	1.850	1.780	1.860	740,000	1,353,600	1.8292	1.812	1.772	1.832	1.762	1.842	747,400	1.8111	0.55%
2019-01-24	0	1.820	1.790	1.860	1.800	1.870	760,000	1,382,000	1.8184	1.802	1.772	1.842	1.782	1.851	767,600	1.8004	-1.09%
2019-01-23	0	1.840	1.800	1.850	1.810	1.860	760,000	1,394,800	1.8353	1.822	1.782	1.832	1.792	1.842	767,600	1.8171	-1.60%
2019-01-22	0	1.870	1.800	1.880	1.800	1.900	720,700	1,334,227	1.8513	1.851	1.782	1.861	1.782	1.881	727,907	1.8330	-0.53%
2019-01-21	0	1.880	1.850	1.880	1.780	1.880	640,000	1,180,200	1.8441	1.861	1.832	1.861	1.762	1.861	646,400	1.8258	1.62%
2019-01-18	0	1.850	1.790	1.850	1.770	1.850	760,000	1,397,600	1.8389	1.832	1.772	1.832	1.752	1.832	767,600	1.8207	2.21%
2019-01-17	0	1.810	1.800	1.830	1.700	1.820	620,000	1,107,200	1.7858	1.792	1.782	1.812	1.683	1.802	626,200	1.7681	4.62%
2019-01-16	0	1.730	1.710	1.780	1.720	1.780	800,000	1,406,400	1.7580	1.713	1.693	1.762	1.703	1.762	808,000	1.7406	-1.70%
2019-01-15	0	1.760	1.760	1.770	-	-	0	0	-	1.743	1.743	1.752	-	-	0	-	0.00%
2019-01-14	0	1.760	1.750	1.770	1.720	1.760	880,000	1,539,000	1.7489	1.743	1.733	1.752	1.703	1.743	888,800	1.7315	0.00%
2019-01-11	0	1.760	1.750	1.770	1.740	1.760	886,000	1,555,800	1.7560	1.743	1.733	1.752	1.723	1.743	894,860	1.7386	0.57%
2019-01-10	0	1.750	1.720	1.760	1.710	1.750	921,000	1,593,670	1.7304	1.733	1.703	1.743	1.693	1.733	930,210	1.7132	0.00%
2019-01-09	0	1.750	1.700	1.750	1.690	1.810	1,090,000	1,913,100	1.7551	1.733	1.683	1.733	1.673	1.792	1,100,900	1.7378	-0.57%
2019-01-08	0	1.760	1.750	1.770	1.750	1.780	920,000	1,623,200	1.7643	1.743	1.733	1.752	1.733	1.762	929,200	1.7469	-2.22%
2019-01-07	0	1.800	1.750	1.820	1.740	1.850	880,000	1,582,800	1.7986	1.782	1.733	1.802	1.723	1.832	888,800	1.7808	1.12%
2019-01-04	0	1.780	1.750	1.780	1.760	1.840	900,000	1,606,000	1.7844	1.762	1.733	1.762	1.743	1.822	909,000	1.7668	-2.20%
2019-01-03	0	1.820	1.720	1.860	1.730	1.850	900,000	1,626,400	1.8071	1.802	1.703	1.842	1.713	1.832	909,000	1.7892	-0.55%
2019-01-02	0	1.830	1.800	1.880	1.820	1.940	820,000	1,527,400	1.8627	1.812	1.782	1.861	1.802	1.921	828,200	1.8442	-6.15%
2018-12-31	0	1.950	1.880	1.950	1.830	1.950	840,000	1,561,200	1.8586	1.931	1.861	1.931	1.812	1.931	848,400	1.8402	4.28%
2018-12-28	0	1.870	1.880	1.890	1.660	1.870	1,060,000	1,869,380	1.7636	1.851	1.861	1.871	1.644	1.851	1,070,600	1.7461	10.65%
2018-12-27	0	1.690	1.680	1.700	1.640	1.690	902,000	1,500,900	1.6640	1.673	1.663	1.683	1.624	1.673	911,020	1.6475	2.42%
2018-12-24	0	1.650	1.620	1.660	1.630	1.690	740,000	1,227,400	1.6586	1.634	1.604	1.644	1.614	1.673	747,400	1.6422	-1.79%
2018-12-21	0	1.680	1.620	1.700	1.600	1.680	1,120,000	1,843,000	1.6455	1.663	1.604	1.683	1.584	1.663	1,131,200	1.6292	-1.18%
2018-12-20	0	1.700	1.630	1.700	1.640	1.700	1,218,000	2,025,220	1.6627	1.683	1.614	1.683	1.624	1.683	1,230,180	1.6463	-0.58%
2018-12-19	0	1.710	1.670	1.730	1.650	1.710	920,000	1,550,600	1.6854	1.693	1.653	1.713	1.634	1.693	929,200	1.6687	1.18%
2018-12-18	0	1.690	1.670	1.700	1.670	1.700	900,000	1,518,000	1.6867	1.673	1.653	1.683	1.653	1.683	909,000	1.6700	-1.17%
2018-12-17	0	1.710	1.680	1.720	1.680	1.780	960,000	1,635,200	1.7033	1.693	1.663	1.703	1.663	1.762	969,600	1.6865	-3.93%
2018-12-14	0	1.780	1.710	1.800	1.710	1.790	960,000	1,677,600	1.7475	1.762	1.693	1.782	1.693	1.772	969,600	1.7302	-0.56%
2018-12-13	0	1.790	1.720	1.800	1.730	1.790	824,000	1,456,760	1.7679	1.772	1.703	1.782	1.713	1.772	832,240	1.7504	1.13%
2018-12-12	0	1.770	1.680	1.780	1.690	1.820	860,000	1,526,800	1.7753	1.752	1.663	1.762	1.673	1.802	868,600	1.7578	2.91%
2018-12-11	0	1.720	1.720	1.730	1.650	1.730	980,000	1,658,400	1.6922	1.703	1.703	1.713	1.634	1.713	989,800	1.6755	1.18%
2018-12-10	0	1.700	1.660	1.710	1.670	1.750	960,000	1,639,600	1.7079	1.683	1.644	1.693	1.653	1.733	969,600	1.6910	-2.30%
2018-12-07	0	1.740	1.730	1.750	1.730	1.830	980,000	1,740,600	1.7761	1.723	1.713	1.733	1.713	1.812	989,800	1.7585	-3.33%
2018-12-06	0	1.800	1.750	1.810	1.750	1.830	860,000	1,543,600	1.7949	1.782	1.733	1.792	1.733	1.812	868,600	1.7771	0.00%
2018-12-05	0	1.800	1.780	1.830	1.780	1.820	880,000	1,578,800	1.7941	1.782	1.762	1.812	1.762	1.802	888,800	1.7763	-1.64%
2018-12-04	0	1.830	1.800	1.850	1.810	1.870	801,000	1,470,380	1.8357	1.812	1.782	1.832	1.792	1.851	809,010	1.8175	-1.08%
2018-12-03	0	1.850	1.780	1.850	1.740	1.880	880,000	1,606,600	1.8257	1.832	1.762	1.832	1.723	1.861	888,800	1.8076	2.21%
2018-11-30	0	1.810	1.780	1.820	1.790	1.840	820,000	1,486,000	1.8122	1.792	1.762	1.802	1.772	1.822	828,200	1.7943	-1.09%
2018-11-29	0	1.830	1.760	1.830	1.800	1.970	960,000	1,795,200	1.8700	1.812	1.743	1.812	1.782	1.950	969,600	1.8515	-4.69%
2018-11-28	0	1.920	1.850	1.920	1.840	1.920	900,000	1,685,800	1.8731	1.901	1.832	1.901	1.822	1.901	909,000	1.8546	2.13%
2018-11-27	0	1.880	1.830	1.880	1.810	1.890	920,000	1,676,600	1.8224	1.861	1.812	1.861	1.792	1.871	929,200	1.8043	2.17%
2018-11-26	0	1.840	1.810	1.840	1.740	1.900	1,300,000	2,378,600	1.8297	1.822	1.792	1.822	1.723	1.881	1,313,000	1.8116	3.37%
2018-11-23	0	1.780	1.740	1.790	1.750	1.820	880,000	1,572,200	1.7866	1.762	1.723	1.772	1.733	1.802	888,800	1.7689	-1.66%
2018-11-22	0	1.810	1.800	1.820	1.810	1.840	862,000	1,565,940	1.8166	1.792	1.782	1.802	1.792	1.822	870,620	1.7986	-1.63%
2018-11-21	0	1.840	1.820	1.850	1.830	1.880	844,000	1,553,000	1.8400	1.822	1.802	1.832	1.812	1.861	852,440	1.8218	0.00%
2018-11-20	0	1.840	1.820	1.850	1.820	1.860	800,000	1,474,000	1.8425	1.822	1.802	1.832	1.802	1.842	808,000	1.8243	-2.13%
2018-11-19	0	1.880	1.830	1.880	1.750	1.880	1,082,000	1,983,480	1.8332	1.861	1.812	1.861	1.733	1.861	1,092,820	1.8150	5.62%
2018-11-16	0	1.780	1.730	1.790	1.670	1.800	924,000	1,626,960	1.7608	1.762	1.713	1.772	1.653	1.782	933,240	1.7433	5.33%
2018-11-15	0	1.690	1.660	1.700	1.650	1.710	800,000	1,349,200	1.6865	1.673	1.644	1.683	1.634	1.693	808,000	1.6698	0.00%
2018-11-14	0	1.690	1.670	1.700	1.670	1.690	880,000	1,483,000	1.6852	1.673	1.653	1.683	1.653	1.673	888,800	1.6685	0.00%
2018-11-13	0	1.690	1.650	1.690	1.650	1.720	840,000	1,409,400	1.6779	1.673	1.634	1.673	1.634	1.703	848,400	1.6612	-0.59%
2018-11-12	0	1.700	1.670	1.700	1.670	1.700	880,000	1,483,000	1.6852	1.683	1.653	1.683	1.653	1.683	888,800	1.6685	0.00%
2018-11-09	0	1.700	1.670	1.710	1.660	1.700	820,000	1,382,200	1.6856	1.683	1.653	1.693	1.644	1.683	828,200	1.6689	-0.58%
2018-11-08	0	1.710	1.660	1.740	1.670	1.730	860,000	1,461,400	1.6993	1.693	1.644	1.723	1.653	1.713	868,600	1.6825	-0.58%
2018-11-07	0	1.720	1.650	1.740	1.660	1.720	840,000	1,409,600	1.6781	1.703	1.634	1.723	1.644	1.703	848,400	1.6615	2.38%
2018-11-06	0	1.680	1.650	1.720	1.670	1.710	800,000	1,356,600	1.6958	1.663	1.634	1.703	1.653	1.693	808,000	1.6790	-1.75%
2018-11-05	0	1.710	1.650	1.720	1.660	1.710	780,000	1,318,400	1.6903	1.693	1.634	1.703	1.644	1.693	787,800	1.6735	0.59%
2018-11-02	0	1.700	1.660	1.690	1.680	1.730	780,000	1,338,400	1.7159	1.683	1.644	1.673	1.663	1.713	787,800	1.6989	-1.73%
2018-11-01	0	1.730	1.670	1.740	1.670	1.750	740,000	1,272,400	1.7195	1.713	1.653	1.723	1.653	1.733	747,400	1.7024	1.76%
2018-10-31	0	1.700	1.680	1.720	1.660	1.720	720,000	1,221,600	1.6967	1.683	1.663	1.703	1.644	1.703	727,200	1.6799	-0.58%
2018-10-30	0	1.710	1.700	1.720	1.650	1.710	860,000	1,443,600	1.6786	1.693	1.683	1.703	1.634	1.693	868,600	1.6620	0.59%
2018-10-29	0	1.700	1.680	1.710	1.660	1.700	792,000	1,337,880	1.6892	1.683	1.663	1.693	1.644	1.683	799,920	1.6725	0.59%
2018-10-26	0	1.690	1.660	1.700	1.660	1.700	780,000	1,310,800	1.6805	1.673	1.644	1.683	1.644	1.683	787,800	1.6639	0.00%
2018-10-25	0	1.690	1.650	1.700	1.650	1.700	840,000	1,410,600	1.6793	1.673	1.634	1.683	1.634	1.683	848,400	1.6627	1.81%
2018-10-24	0	1.660	1.660	1.710	1.650	1.700	801,000	1,348,230	1.6832	1.644	1.644	1.693	1.634	1.683	809,010	1.6665	-2.35%
2018-10-23	0	1.700	1.680	1.710	1.690	1.800	800,000	1,379,800	1.7248	1.683	1.663	1.693	1.673	1.782	808,000	1.7077	-2.86%
2018-10-22	0	1.750	1.700	1.800	1.680	1.770	920,000	1,563,600	1.6996	1.733	1.683	1.782	1.663	1.752	929,200	1.6827	3.55%
2018-10-19	0	1.690	1.680	1.700	1.650	1.690	780,000	1,313,800	1.6844	1.673	1.663	1.683	1.634	1.673	787,800	1.6677	0.00%
2018-10-18	0	1.690	1.680	1.700	1.680	1.720	720,000	1,219,600	1.6939	1.673	1.663	1.683	1.663	1.703	727,200	1.6771	1.20%
2018-10-16	0	1.670	1.650	1.700	1.630	1.730	760,000	1,273,600	1.6758	1.653	1.634	1.683	1.614	1.713	767,600	1.6592	-0.60%
2018-10-15	0	1.680	1.680	1.700	1.650	1.710	1,040,000	1,743,800	1.6767	1.663	1.663	1.683	1.634	1.693	1,050,400	1.6601	1.82%
2018-10-12	0	1.650	1.630	1.650	1.600	1.690	1,120,000	1,823,800	1.6284	1.634	1.614	1.634	1.584	1.673	1,131,200	1.6123	-1.79%
2018-10-11	0	1.680	1.680	1.700	1.560	1.680	1,300,000	2,090,400	1.6080	1.663	1.663	1.683	1.545	1.663	1,313,000	1.5921	0.00%
2018-10-10	0	1.680	1.680	1.690	1.650	1.730	820,000	1,395,000	1.7012	1.663	1.663	1.673	1.634	1.713	828,200	1.6844	-0.59%
2018-10-09	0	1.690	1.670	1.700	1.680	1.720	820,000	1,389,400	1.6944	1.673	1.653	1.683	1.663	1.703	828,200	1.6776	0.60%
2018-10-08	0	1.680	1.680	1.690	1.680	1.720	800,000	1,347,000	1.6838	1.663	1.663	1.673	1.663	1.703	808,000	1.6671	-2.33%
2018-10-05	0	1.720	1.690	1.730	1.680	1.780	800,000	1,366,600	1.7083	1.703	1.673	1.713	1.663	1.762	808,000	1.6913	0.58%
2018-10-04	0	1.710	1.700	1.740	1.670	1.780	700,000	1,208,400	1.7263	1.693	1.683	1.723	1.653	1.762	707,000	1.7092	0.00%
2018-10-03	0	1.710	1.680	1.720	1.640	1.730	720,000	1,226,600	1.7036	1.693	1.663	1.703	1.624	1.713	727,200	1.6867	1.18%
2018-10-02	0	1.690	1.680	1.700	1.660	1.710	740,000	1,249,000	1.6878	1.673	1.663	1.683	1.644	1.693	747,400	1.6711	0.60%
2018-09-28	0	1.680	1.670	1.710	1.660	1.730	760,000	1,290,000	1.6974	1.663	1.653	1.693	1.644	1.713	767,600	1.6806	-1.75%
2018-09-27	0	1.710	1.680	1.720	1.680	1.800	640,000	1,104,200	1.7253	1.693	1.663	1.703	1.663	1.782	646,400	1.7082	1.18%
2018-09-26	0	1.690	1.680	1.690	1.680	1.730	860,000	1,464,200	1.7026	1.673	1.663	1.673	1.663	1.713	868,600	1.6857	-1.74%
2018-09-24	0	1.720	1.680	1.740	1.700	1.750	780,000	1,348,200	1.7285	1.703	1.663	1.723	1.683	1.733	787,800	1.7113	-0.58%
2018-09-21	0	1.730	1.680	1.730	1.680	1.730	720,000	1,225,400	1.7019	1.713	1.663	1.713	1.663	1.713	727,200	1.6851	2.98%
2018-09-20	0	1.680	1.680	1.710	1.680	1.730	1,500,000	2,558,000	1.7053	1.663	1.663	1.693	1.663	1.713	1,515,000	1.6884	-2.89%
2018-09-19	0	1.730	1.700	1.750	1.680	1.740	1,540,000	2,637,200	1.7125	1.713	1.683	1.733	1.663	1.723	1,555,400	1.6955	0.58%
2018-09-18	0	1.720	1.700	1.750	1.680	1.730	1,140,000	1,938,000	1.7000	1.703	1.683	1.733	1.663	1.713	1,151,400	1.6832	-1.71%
2018-09-17	0	1.750	1.700	1.750	1.710	1.870	1,700,000	2,984,000	1.7553	1.733	1.683	1.733	1.693	1.851	1,717,000	1.7379	-5.41%
2018-09-14	0	1.850	1.800	1.860	1.800	1.860	1,760,000	3,224,200	1.8319	1.832	1.782	1.842	1.782	1.842	1,777,600	1.8138	-0.54%
2018-09-13	0	1.860	1.830	1.860	1.820	1.860	1,380,000	2,555,600	1.8519	1.842	1.812	1.842	1.802	1.842	1,393,800	1.8335	0.54%
2018-09-12	0	1.850	1.810	1.870	1.800	1.880	1,420,000	2,609,200	1.8375	1.832	1.792	1.851	1.782	1.861	1,434,200	1.8193	0.00%
2018-09-11	0	1.850	1.840	1.850	1.830	1.890	1,320,000	2,441,200	1.8494	1.832	1.822	1.832	1.812	1.871	1,333,200	1.8311	0.54%
2018-09-10	0	1.840	1.820	1.850	1.820	1.860	1,340,000	2,459,400	1.8354	1.822	1.802	1.832	1.802	1.842	1,353,400	1.8172	-2.13%
2018-09-07	0	1.880	1.860	1.900	1.840	1.890	1,340,000	2,504,000	1.8687	1.861	1.842	1.881	1.822	1.871	1,353,400	1.8502	0.53%
2018-09-06	0	1.870	1.840	1.880	1.820	1.870	1,320,000	2,452,200	1.8577	1.851	1.822	1.861	1.802	1.851	1,333,200	1.8393	1.08%
2018-09-05	0	1.850	1.820	1.850	1.820	1.890	1,500,000	2,770,000	1.8467	1.832	1.802	1.832	1.802	1.871	1,515,000	1.8284	-0.54%
2018-09-04	0	1.860	1.840	1.870	1.840	1.900	1,300,000	2,427,400	1.8672	1.842	1.822	1.851	1.822	1.881	1,313,000	1.8487	-2.11%
2018-09-03	0	1.900	1.850	1.930	1.880	1.990	1,380,000	2,654,000	1.9232	1.881	1.832	1.911	1.861	1.970	1,393,800	1.9041	-4.52%
2018-08-31	0	1.990	1.950	2.000	1.940	2.080	1,420,000	2,821,400	1.9869	1.970	1.931	1.980	1.921	2.059	1,434,200	1.9672	-4.33%
2018-08-30	0	2.080	1.980	2.080	1.950	2.080	1,680,000	3,396,700	2.0218	2.059	1.960	2.059	1.931	2.059	1,696,800	2.0018	0.48%
2018-08-29	0	2.070	2.060	2.110	2.030	2.130	1,440,000	3,000,400	2.0836	2.050	2.040	2.089	2.010	2.109	1,454,400	2.0630	-0.96%
2018-08-28	0	2.090	2.080	-	1.960	2.140	2,653,277	5,399,571	2.0351	2.069	2.059	-	1.941	2.119	2,679,810	2.0149	7.18%
2018-08-27	0	1.950	1.950	1.980	1.950	1.990	1,447,000	2,845,580	1.9665	1.931	1.931	1.960	1.931	1.970	1,461,470	1.9471	-0.51%
2018-08-24	0	1.960	1.950	1.970	1.900	1.980	1,440,000	2,800,600	1.9449	1.941	1.931	1.950	1.881	1.960	1,454,400	1.9256	2.08%
2018-08-23	0	1.920	1.890	1.930	1.890	2.010	1,440,100	2,786,589	1.9350	1.901	1.871	1.911	1.871	1.990	1,454,501	1.9158	-1.54%
2018-08-22	0	1.950	1.950	1.970	1.890	1.950	1,577,000	3,040,230	1.9279	1.931	1.931	1.950	1.871	1.931	1,592,770	1.9088	2.63%
2018-08-21	0	1.900	1.890	1.930	1.830	1.950	1,220,000	2,323,800	1.9048	1.881	1.871	1.911	1.812	1.931	1,232,200	1.8859	1.06%
2018-08-20	0	1.880	1.880	1.890	1.850	1.880	1,480,000	2,764,800	1.8681	1.861	1.861	1.871	1.832	1.861	1,494,800	1.8496	1.08%
2018-08-17	0	1.860	1.860	1.890	1.830	1.890	1,505,000	2,812,350	1.8687	1.842	1.842	1.871	1.812	1.871	1,520,050	1.8502	-0.53%
2018-08-16	0	1.870	1.860	1.880	1.830	1.900	1,530,000	2,857,800	1.8678	1.851	1.842	1.861	1.812	1.881	1,545,300	1.8493	-1.06%
2018-08-15	0	1.890	1.840	1.900	1.800	1.900	1,697,000	3,132,570	1.8459	1.871	1.822	1.881	1.782	1.881	1,713,970	1.8277	2.72%
2018-08-14	0	1.840	1.820	1.850	1.830	1.890	1,485,000	2,748,100	1.8506	1.822	1.802	1.832	1.812	1.871	1,499,850	1.8322	-1.08%
2018-08-13	0	1.860	1.840	1.870	1.840	1.930	1,460,000	2,724,300	1.8660	1.842	1.822	1.851	1.822	1.911	1,474,600	1.8475	-1.06%
2018-08-10	0	1.880	1.870	1.890	1.870	1.910	1,580,000	3,004,600	1.9016	1.861	1.851	1.871	1.851	1.891	1,595,800	1.8828	-1.57%
2018-08-09	0	1.910	1.890	1.910	1.880	1.930	1,420,450	2,700,032	1.9008	1.891	1.871	1.891	1.861	1.911	1,434,654	1.8820	1.60%
2018-08-08	0	1.880	1.870	1.920	1.860	1.910	1,520,000	2,858,600	1.8807	1.861	1.851	1.901	1.842	1.891	1,535,200	1.8620	-2.59%
2018-08-07	0	1.930	1.910	1.930	1.850	1.930	1,840,013	3,477,623	1.8900	1.911	1.891	1.911	1.832	1.911	1,858,413	1.8713	1.58%
2018-08-06	0	1.900	1.900	1.920	1.780	1.920	1,740,000	3,218,400	1.8497	1.881	1.881	1.901	1.762	1.901	1,757,400	1.8313	0.53%
2018-08-03	0	1.890	1.820	1.900	1.750	1.890	1,860,000	3,300,700	1.7746	1.871	1.802	1.881	1.733	1.871	1,878,600	1.7570	3.85%
2018-08-02	0	1.820	1.750	1.820	1.730	1.820	1,520,000	2,686,200	1.7672	1.802	1.733	1.802	1.713	1.802	1,535,200	1.7497	1.68%
2018-08-01	0	1.790	1.760	1.790	1.760	1.810	1,500,000	2,661,600	1.7744	1.772	1.743	1.772	1.743	1.792	1,515,000	1.7568	0.56%
2018-07-31	0	1.780	1.770	1.800	1.710	1.800	1,765,000	3,078,600	1.7442	1.762	1.752	1.782	1.693	1.782	1,782,650	1.7270	-1.11%
2018-07-30	0	1.800	1.720	1.820	1.680	1.800	1,960,000	3,372,600	1.7207	1.782	1.703	1.802	1.663	1.782	1,979,600	1.7037	5.88%
2018-07-27	0	1.700	1.700	1.720	1.660	1.710	1,510,000	2,564,800	1.6985	1.683	1.683	1.703	1.644	1.693	1,525,100	1.6817	-0.58%
2018-07-26	0	1.710	1.650	1.720	1.650	1.710	1,540,000	2,618,400	1.7003	1.693	1.634	1.703	1.634	1.693	1,555,400	1.6834	0.00%
2018-07-25	0	1.710	1.690	1.720	1.650	1.740	2,640,000	4,518,000	1.7114	1.693	1.673	1.703	1.634	1.723	2,666,400	1.6944	1.18%
2018-07-24	0	1.690	1.680	1.690	1.590	1.690	1,280,000	2,108,800	1.6475	1.673	1.663	1.673	1.574	1.673	1,292,800	1.6312	3.68%
2018-07-23	0	1.630	1.600	1.670	1.570	1.710	1,224,000	2,021,720	1.6517	1.614	1.584	1.653	1.554	1.693	1,236,240	1.6354	-0.61%
2018-07-20	0	1.640	1.620	1.650	1.610	1.740	1,080,000	1,791,400	1.6587	1.624	1.604	1.634	1.594	1.723	1,090,800	1.6423	-3.53%
2018-07-19	0	1.700	1.650	1.730	1.620	1.720	1,120,000	1,886,800	1.6846	1.683	1.634	1.713	1.604	1.703	1,131,200	1.6680	1.80%
2018-07-18	0	1.670	1.650	1.680	1.600	1.700	1,020,000	1,698,600	1.6653	1.653	1.634	1.663	1.584	1.683	1,030,200	1.6488	2.45%
2018-07-17	0	1.630	1.610	1.680	1.630	1.690	1,100,000	1,838,800	1.6716	1.614	1.594	1.663	1.614	1.673	1,111,000	1.6551	0.00%
2018-07-16	0	1.630	1.590	1.660	1.560	1.700	1,480,000	2,415,000	1.6318	1.614	1.574	1.644	1.545	1.683	1,494,800	1.6156	0.62%
2018-07-13	0	1.620	1.570	1.630	1.580	1.660	1,620,000	2,618,800	1.6165	1.604	1.554	1.614	1.564	1.644	1,636,200	1.6005	-2.41%
2018-07-12	0	1.660	1.580	1.660	1.590	1.700	1,560,000	2,555,200	1.6379	1.644	1.564	1.644	1.574	1.683	1,575,600	1.6217	1.22%
2018-07-11	0	1.640	1.580	1.650	1.600	1.690	1,500,000	2,432,600	1.6217	1.624	1.564	1.634	1.584	1.673	1,515,000	1.6057	0.00%
2018-07-10	0	1.640	1.580	1.650	1.540	1.690	1,900,000	3,120,400	1.6423	1.624	1.564	1.634	1.525	1.673	1,919,000	1.6261	1.23%
2018-07-09	0	1.620	1.610	1.680	1.540	1.680	2,724,000	4,352,800	1.5979	1.604	1.594	1.663	1.525	1.663	2,751,240	1.5821	5.19%
2018-07-06	0	1.540	1.490	1.550	1.510	1.570	1,361,600	2,102,952	1.5445	1.525	1.475	1.535	1.495	1.554	1,375,216	1.5292	0.65%
2018-07-05	0	1.530	1.510	1.560	1.500	1.600	1,410,000	2,193,900	1.5560	1.515	1.495	1.545	1.485	1.584	1,424,100	1.5406	-1.29%
2018-07-04	0	1.550	1.520	1.590	1.540	1.620	1,369,600	2,169,704	1.5842	1.535	1.505	1.574	1.525	1.604	1,383,296	1.5685	-2.52%
2018-07-03	0	1.590	1.570	1.600	1.580	1.670	1,300,000	2,086,000	1.6046	1.574	1.554	1.584	1.564	1.653	1,313,000	1.5887	-1.85%
2018-06-29	0	1.620	1.580	1.660	1.600	1.750	1,263,000	2,086,050	1.6517	1.604	1.564	1.644	1.584	1.733	1,275,630	1.6353	1.25%
2018-06-28	0	1.600	1.570	1.600	1.570	1.750	1,290,000	2,110,900	1.6364	1.584	1.554	1.584	1.554	1.733	1,302,900	1.6202	-5.33%
2018-06-27	0	1.690	1.680	1.700	1.690	1.770	1,240,000	2,153,600	1.7368	1.673	1.663	1.683	1.673	1.752	1,252,400	1.7196	-2.31%
2018-06-26	0	1.730	1.720	1.770	1.710	1.810	1,300,000	2,295,600	1.7658	1.713	1.703	1.752	1.693	1.792	1,313,000	1.7484	-4.42%
2018-06-25	0	1.810	1.810	1.820	1.770	1.830	1,260,000	2,259,200	1.7930	1.792	1.792	1.802	1.752	1.812	1,272,600	1.7753	4.62%
2018-06-22	0	1.730	1.710	1.770	1.720	1.770	1,165,000	2,045,100	1.7555	1.713	1.693	1.752	1.703	1.752	1,176,650	1.7381	-0.57%
2018-06-21	0	1.740	1.710	1.740	1.680	1.750	1,140,000	1,977,800	1.7349	1.723	1.693	1.723	1.663	1.733	1,151,400	1.7177	1.16%
2018-06-20	0	1.720	1.680	1.740	1.670	1.750	1,160,000	2,013,800	1.7360	1.703	1.663	1.723	1.653	1.733	1,171,600	1.7188	0.58%
2018-06-19	0	1.710	1.660	1.720	1.650	1.730	1,124,200	1,930,804	1.7175	1.693	1.644	1.703	1.634	1.713	1,135,442	1.7005	1.79%
2018-06-15	0	1.680	1.650	1.700	1.650	1.690	1,270,000	2,126,900	1.6747	1.663	1.634	1.683	1.634	1.673	1,282,700	1.6581	0.00%
2018-06-14	0	1.680	1.660	1.690	1.650	1.690	1,340,000	2,250,400	1.6794	1.663	1.644	1.673	1.634	1.673	1,353,400	1.6628	0.00%
2018-06-13	0	1.680	1.650	1.690	1.630	1.710	1,200,000	2,013,600	1.6780	1.663	1.634	1.673	1.614	1.693	1,212,000	1.6614	-1.18%
2018-06-12	0	1.700	1.640	1.700	1.610	1.710	1,210,000	2,021,200	1.6704	1.683	1.624	1.683	1.594	1.693	1,222,100	1.6539	1.80%
2018-06-11	0	1.670	1.600	1.670	1.600	1.720	1,240,000	2,059,200	1.6606	1.653	1.584	1.653	1.584	1.703	1,252,400	1.6442	-2.91%
2018-06-08	0	1.720	1.690	1.720	1.680	1.780	1,260,000	2,163,600	1.7171	1.703	1.673	1.703	1.663	1.762	1,272,600	1.7001	2.38%
2018-06-07	0	1.680	1.530	1.680	-	-	10,000	14,760	1.4760	1.663	1.515	1.663	-	-	10,100	1.4614	0.00%
2018-06-06	0	1.680	1.530	1.800	-	-	3,000	4,560	1.5200	1.663	1.515	1.782	-	-	3,030	1.5050	0.00%
2018-06-05	0	1.680	1.590	1.790	-	-	2,400	3,696	1.5400	1.663	1.574	1.772	-	-	2,424	1.5248	0.00%
2018-06-04	0	1.680	1.650	1.680	1.680	1.700	240,000	404,000	1.6833	1.663	1.634	1.663	1.663	1.683	242,400	1.6667	-4.00%
2018-06-01	0	1.750	1.650	1.800	1.720	1.750	240,000	417,600	1.7400	1.733	1.634	1.782	1.703	1.733	242,400	1.7228	1.74%
2018-05-31	0	1.720	1.700	1.720	1.680	1.720	505,000	860,400	1.7038	1.703	1.683	1.703	1.663	1.703	510,050	1.6869	5.52%
2018-05-30	0	1.630	1.470	1.650	-	-	0	0	-	1.614	1.455	1.634	-	-	0	-	0.00%
2018-05-29	0	1.630	1.600	1.650	1.630	1.630	40,000	65,200	1.6300	1.614	1.584	1.634	1.614	1.614	40,400	1.6139	-1.21%
2018-05-28	0	1.650	1.600	1.650	1.500	1.710	1,576,000	2,468,260	1.5662	1.634	1.584	1.634	1.485	1.693	1,591,760	1.5506	10.00%
2018-05-25	0	1.500	1.450	1.500	1.450	1.590	875,000	1,366,250	1.5614	1.485	1.436	1.485	1.436	1.574	883,750	1.5460	2.74%
2018-05-24	0	1.460	1.300	1.510	1.270	1.460	60,000	82,600	1.3767	1.446	1.287	1.495	1.257	1.446	60,600	1.3630	4.29%
2018-05-23	0	1.400	1.270	1.480	-	-	1,000	1,240	1.2400	1.386	1.257	1.465	-	-	1,010	1.2277	0.00%
2018-05-21	0	1.400	1.400	1.460	1.400	1.580	740,000	1,086,800	1.4686	1.386	1.386	1.446	1.386	1.564	747,400	1.4541	-0.71%
2018-05-18	0	1.410	1.320	1.520	1.410	1.420	180,000	254,800	1.4156	1.396	1.307	1.505	1.396	1.406	181,800	1.4015	-8.44%
2018-05-17	0	1.540	1.450	1.540	1.540	1.610	292,000	457,880	1.5681	1.525	1.436	1.525	1.525	1.594	294,920	1.5526	-4.35%
2018-05-16	0	1.610	1.540	1.620	1.540	1.610	400,000	632,800	1.5820	1.594	1.525	1.604	1.525	1.594	404,000	1.5663	-4.17%
2018-05-15	0	1.680	1.600	1.680	1.590	1.690	320,000	526,000	1.6438	1.663	1.584	1.663	1.574	1.673	323,200	1.6275	15.86%
2018-05-14	0	1.450	1.310	1.590	-	-	0	0	-	1.436	1.297	1.574	-	-	0	-	0.00%
2018-05-11	0	1.450	1.300	1.470	1.320	1.460	840,000	1,153,800	1.3736	1.436	1.287	1.455	1.307	1.446	848,400	1.3600	-3.33%
2018-05-10	0	1.500	1.500	1.580	1.500	1.570	260,000	398,400	1.5323	1.485	1.485	1.564	1.485	1.554	262,600	1.5171	-5.06%
2018-05-09	0	1.580	1.510	1.580	1.580	1.580	80,000	126,400	1.5800	1.564	1.495	1.564	1.564	1.564	80,800	1.5644	0.00%
2018-05-08	0	1.580	1.460	1.640	1.580	1.580	120,000	189,600	1.5800	1.564	1.446	1.624	1.564	1.564	121,200	1.5644	0.00%
2018-05-07	0	1.580	1.430	1.690	1.580	1.580	100,000	158,000	1.5800	1.564	1.416	1.673	1.564	1.564	101,000	1.5644	0.00%
2018-05-04	0	1.580	1.560	1.670	1.580	1.690	2,485,000	3,990,200	1.6057	1.564	1.545	1.653	1.564	1.673	2,509,850	1.5898	6.76%
2018-05-03	0	1.480	1.470	1.590	1.460	1.610	240,000	367,400	1.5308	1.465	1.455	1.574	1.446	1.594	242,400	1.5157	-9.76%
2018-05-02	0	1.640	1.580	1.640	-	-	0	0	-	1.624	1.564	1.624	-	-	0	-	0.00%
2018-04-30	0	1.640	1.600	1.690	1.640	1.700	300,000	503,000	1.6767	1.624	1.584	1.673	1.624	1.683	303,000	1.6601	5.81%
2018-04-27	0	1.550	1.550	1.670	1.550	1.600	424,500	658,840	1.5520	1.535	1.535	1.653	1.535	1.584	428,745	1.5367	-3.13%
2018-04-26	0	1.600	1.580	1.690	1.400	1.650	1,801,500	2,819,525	1.5651	1.584	1.564	1.673	1.386	1.634	1,819,515	1.5496	1.91%
2018-04-25	0	1.570	1.490	1.580	1.500	1.580	200,000	305,800	1.5290	1.554	1.475	1.564	1.485	1.564	202,000	1.5139	-0.63%
2018-04-24	0	1.580	1.470	1.630	1.490	1.580	400,000	618,800	1.5470	1.564	1.455	1.614	1.475	1.564	404,000	1.5317	0.00%
2018-04-23	0	1.580	1.410	1.610	-	-	0	0	-	1.564	1.396	1.594	-	-	0	-	0.00%
2018-04-20	0	1.580	1.440	1.600	1.580	1.580	20,000	31,600	1.5800	1.564	1.426	1.584	1.564	1.564	20,200	1.5644	-0.63%
2018-04-19	0	1.590	1.530	1.590	1.500	1.770	1,440,000	2,263,400	1.5718	1.574	1.515	1.574	1.485	1.752	1,454,400	1.5562	-8.62%
2018-04-18	0	1.740	1.660	1.740	1.620	1.790	870,000	1,484,300	1.7061	1.723	1.644	1.723	1.604	1.772	878,700	1.6892	6.10%
2018-04-17	0	1.640	1.640	1.810	1.600	1.610	100,000	160,400	1.6040	1.624	1.624	1.792	1.584	1.594	101,000	1.5881	-0.61%
2018-04-16	0	1.650	1.610	1.700	1.650	1.650	31,600	50,716	1.6049	1.634	1.594	1.683	1.634	1.634	31,916	1.5890	-1.79%
2018-04-13	0	1.680	1.660	1.770	1.640	1.840	1,290,000	2,213,000	1.7155	1.663	1.644	1.752	1.624	1.822	1,302,900	1.6985	-10.16%
2018-04-12	0	1.870	1.850	1.920	1.870	1.870	270,000	504,600	1.8689	1.851	1.832	1.901	1.851	1.851	272,700	1.8504	-2.60%
2018-04-11	0	1.920	1.870	1.950	1.920	1.920	60,000	115,200	1.9200	1.901	1.851	1.931	1.901	1.901	60,600	1.9010	-0.52%
2018-04-10	0	1.930	1.840	1.930	1.900	1.930	100,000	190,800	1.9080	1.911	1.822	1.911	1.881	1.911	101,000	1.8891	1.58%
2018-04-09	0	1.900	1.880	1.940	1.900	1.980	263,000	507,730	1.9305	1.881	1.861	1.921	1.881	1.960	265,630	1.9114	-3.55%
2018-04-06	0	1.970	1.950	1.970	1.990	1.990	100,000	199,000	1.9900	1.950	1.931	1.950	1.970	1.970	101,000	1.9703	-1.01%
2018-04-04	0	1.990	1.970	1.990	1.970	2.000	465,013	923,874	1.9868	1.970	1.950	1.970	1.950	1.980	469,663	1.9671	0.51%
2018-04-03	0	1.980	1.950	2.000	1.980	1.980	230,125	454,743	1.9761	1.960	1.931	1.980	1.960	1.960	232,426	1.9565	0.00%
2018-03-29	0	1.980	1.920	2.000	1.980	2.040	105,000	209,700	1.9971	1.960	1.901	1.980	1.960	2.020	106,050	1.9774	0.51%
2018-03-28	0	1.970	1.970	2.000	1.970	2.050	280,022	559,043	1.9964	1.950	1.950	1.980	1.950	2.030	282,822	1.9767	0.00%
2018-03-27	0	1.970	1.970	2.050	1.970	1.970	65,000	122,300	1.8815	1.950	1.950	2.030	1.950	1.950	65,650	1.8629	0.00%
2018-03-26	0	1.970	1.920	1.990	1.970	2.000	125,024	248,016	1.9837	1.950	1.901	1.970	1.950	1.980	126,274	1.9641	0.00%
2018-03-23	0	1.970	1.830	2.050	1.950	1.970	140,000	274,800	1.9629	1.950	1.812	2.030	1.931	1.950	141,400	1.9434	-1.50%
2018-03-22	0	2.000	1.980	2.000	-	-	0	0	-	1.980	1.960	1.980	-	-	0	-	0.00%
2018-03-21	0	2.000	1.960	2.000	1.980	2.090	260,063	531,727	2.0446	1.980	1.941	1.980	1.960	2.069	262,664	2.0244	-4.31%
2018-03-20	0	2.090	2.000	2.100	1.920	2.100	940,105	1,924,109	2.0467	2.069	1.980	2.079	1.901	2.079	949,506	2.0264	5.56%
2018-03-19	0	1.980	1.950	2.050	1.940	1.980	360,000	705,200	1.9589	1.960	1.931	2.030	1.921	1.960	363,600	1.9395	-0.50%
2018-03-16	0	1.990	1.960	2.000	1.960	2.020	509,500	1,015,385	1.9929	1.970	1.941	1.980	1.941	2.000	514,595	1.9732	3.65%
2018-03-15	0	1.920	1.920	2.000	1.900	1.960	220,000	426,600	1.9391	1.901	1.901	1.980	1.881	1.941	222,200	1.9199	-5.88%
2018-03-14	0	2.040	1.990	2.040	1.940	2.040	352,155	700,029	1.9878	2.020	1.970	2.020	1.921	2.020	355,677	1.9682	2.51%
2018-03-13	0	1.990	1.990	2.050	1.960	2.070	305,060	613,570	2.0113	1.970	1.970	2.030	1.941	2.050	308,111	1.9914	-1.00%
2018-03-12	0	2.010	1.860	2.010	2.020	2.070	86,030	173,114	2.0123	1.990	1.842	1.990	2.000	2.050	86,890	1.9923	3.08%
2018-03-09	0	1.950	1.940	2.000	1.950	2.000	177,555	350,304	1.9729	1.931	1.921	1.980	1.931	1.980	179,331	1.9534	-2.01%
2018-03-08	0	1.990	1.920	2.000	1.940	2.040	337,000	672,704	1.9962	1.970	1.901	1.980	1.921	2.020	340,370	1.9764	-1.00%
2018-03-07	0	2.010	1.850	2.020	1.800	2.030	635,065	1,212,176	1.9087	1.990	1.832	2.000	1.782	2.010	641,416	1.8898	12.92%
2018-03-06	0	1.780	1.740	1.800	1.680	1.780	220,000	372,600	1.6936	1.762	1.723	1.782	1.663	1.762	222,200	1.6769	4.09%
2018-03-05	0	1.710	1.710	1.790	1.710	1.710	80,000	136,800	1.7100	1.693	1.693	1.772	1.693	1.693	80,800	1.6931	0.00%
2018-03-02	0	1.710	1.710	1.890	1.710	1.750	107,000	184,830	1.7274	1.693	1.693	1.871	1.693	1.733	108,070	1.7103	0.59%
2018-03-01	0	1.700	1.660	1.740	-	-	0	0	-	1.683	1.644	1.723	-	-	0	-	0.00%
2018-02-28	0	1.700	1.680	1.750	1.700	1.700	29,200	48,352	1.6559	1.683	1.663	1.733	1.683	1.683	29,492	1.6395	0.00%
2018-02-27	0	1.700	1.690	1.750	1.700	1.720	236,000	401,760	1.7024	1.683	1.673	1.733	1.683	1.703	238,360	1.6855	3.66%
2018-02-26	0	1.640	1.630	1.700	1.620	1.700	880,000	1,462,600	1.6620	1.624	1.614	1.683	1.604	1.683	888,800	1.6456	-5.20%
2018-02-23	0	1.730	1.700	1.740	1.670	1.730	280,000	475,400	1.6979	1.713	1.683	1.723	1.653	1.713	282,800	1.6810	1.76%
2018-02-22	0	1.700	1.630	1.700	-	-	0	0	-	1.683	1.614	1.683	-	-	0	-	0.00%
2018-02-21	0	1.700	1.640	1.750	1.610	1.700	80,000	130,600	1.6325	1.683	1.624	1.733	1.594	1.683	80,800	1.6163	0.00%
2018-02-20	0	1.700	1.700	1.770	1.660	1.720	84,000	141,240	1.6814	1.683	1.683	1.752	1.644	1.703	84,840	1.6648	-0.58%
2018-02-15	0	1.710	1.710	1.800	-	-	0	0	-	1.693	1.693	1.782	-	-	0	-	0.00%
2018-02-14	0	1.710	1.710	1.880	1.690	1.710	222,000	377,840	1.7020	1.693	1.693	1.861	1.673	1.693	224,220	1.6851	3.01%
2018-02-13	0	1.660	1.620	1.690	1.640	1.660	180,000	296,800	1.6489	1.644	1.604	1.673	1.624	1.644	181,800	1.6326	1.22%
2018-02-12	0	1.640	1.600	1.680	1.500	1.640	428,000	682,120	1.5937	1.624	1.584	1.663	1.485	1.624	432,280	1.5780	-0.61%
2018-02-09	0	1.650	1.650	1.670	1.620	1.700	407,000	673,630	1.6551	1.634	1.634	1.653	1.604	1.683	411,070	1.6387	-2.94%
2018-02-08	0	1.700	1.630	1.700	1.620	1.740	340,000	567,200	1.6682	1.683	1.614	1.683	1.604	1.723	343,400	1.6517	3.03%
2018-02-07	0	1.650	1.650	1.710	1.640	1.720	81,000	134,600	1.6617	1.634	1.634	1.693	1.624	1.703	81,810	1.6453	-4.07%
2018-02-06	0	1.720	1.640	1.720	1.600	1.740	910,000	1,544,800	1.6976	1.703	1.624	1.703	1.584	1.723	919,100	1.6808	-1.71%
2018-02-05	0	1.750	1.610	1.750	-	-	10,000	15,700	1.5700	1.733	1.594	1.733	-	-	10,100	1.5545	0.00%
2018-02-02	0	1.750	1.750	1.800	1.650	1.750	306,000	522,140	1.7063	1.733	1.733	1.782	1.634	1.733	309,060	1.6894	1.16%
2018-02-01	0	1.730	1.700	1.850	1.730	1.750	220,000	383,400	1.7427	1.713	1.683	1.832	1.713	1.733	222,200	1.7255	0.00%
2018-01-31	0	1.730	1.730	1.880	1.660	1.800	265,000	463,900	1.7506	1.713	1.713	1.861	1.644	1.782	267,650	1.7332	-3.89%
2018-01-30	0	1.800	1.720	1.800	1.700	1.800	640,200	1,102,942	1.7228	1.782	1.703	1.782	1.683	1.782	646,602	1.7058	2.86%
2018-01-29	0	1.750	1.740	1.800	1.700	1.860	1,170,000	2,079,000	1.7769	1.733	1.723	1.782	1.683	1.842	1,181,700	1.7593	-5.91%
2018-01-26	0	1.860	1.840	1.900	1.850	1.860	312,000	578,160	1.8531	1.842	1.822	1.881	1.832	1.842	315,120	1.8347	-1.59%
2018-01-25	0	1.890	1.870	1.920	1.890	1.910	340,000	646,800	1.9024	1.871	1.851	1.901	1.871	1.891	343,400	1.8835	-1.56%
2018-01-24	0	1.920	1.870	1.920	1.850	1.940	156,000	294,680	1.8890	1.901	1.851	1.901	1.832	1.921	157,560	1.8703	0.52%
2018-01-23	0	1.910	1.900	1.950	1.900	2.090	1,024,048	1,981,277	1.9348	1.891	1.881	1.931	1.881	2.069	1,034,288	1.9156	-3.05%
2018-01-22	0	1.970	1.930	1.990	1.920	1.970	546,000	1,058,000	1.9377	1.950	1.911	1.970	1.901	1.950	551,460	1.9185	5.91%
2018-01-19	0	1.860	1.860	1.900	1.800	1.940	271,000	509,070	1.8785	1.842	1.842	1.881	1.782	1.921	273,710	1.8599	-1.06%
2018-01-18	0	1.880	1.820	1.910	1.780	1.950	1,592,000	2,917,760	1.8328	1.861	1.802	1.891	1.762	1.931	1,607,920	1.8146	1.62%
2018-01-17	0	1.850	1.850	1.920	1.790	1.910	1,060,000	1,930,000	1.8208	1.832	1.832	1.901	1.772	1.891	1,070,600	1.8027	0.00%
2018-01-16	0	1.850	1.840	1.900	1.840	1.950	2,720,000	5,133,400	1.8873	1.832	1.822	1.881	1.822	1.931	2,747,200	1.8686	-10.19%
2018-01-15	0	2.060	2.040	2.060	1.700	2.090	7,545,955	14,754,603	1.9553	2.040	2.020	2.040	1.683	2.069	7,621,415	1.9359	23.35%
2018-01-12	0	1.670	1.650	1.700	1.530	1.770	2,286,159	3,778,244	1.6527	1.653	1.634	1.683	1.515	1.752	2,309,021	1.6363	10.60%
2018-01-11	0	1.510	1.500	1.550	1.430	1.530	967,000	1,416,740	1.4651	1.495	1.485	1.535	1.416	1.515	976,670	1.4506	0.67%
2018-01-10	0	1.500	1.490	1.520	1.500	1.600	1,006,096	1,518,284	1.5091	1.485	1.475	1.505	1.485	1.584	1,016,157	1.4941	-6.25%
2018-01-09	0	1.600	1.570	1.620	1.470	1.690	3,282,000	5,048,400	1.5382	1.584	1.554	1.604	1.455	1.673	3,314,820	1.5230	-0.62%
2018-01-08	0	1.610	1.610	1.630	1.200	1.630	6,800,088	10,079,130	1.4822	1.594	1.594	1.614	1.188	1.614	6,868,089	1.4675	36.44%
2018-01-05	0	1.180	1.110	1.190	1.080	1.180	318,200	361,626	1.1365	1.168	1.099	1.178	1.069	1.168	321,382	1.1252	9.26%
2018-01-04	0	1.080	1.080	1.140	1.060	1.090	186,000	199,260	1.0713	1.069	1.069	1.129	1.050	1.079	187,860	1.0607	-0.92%
2018-01-03	0	1.090	1.040	1.100	1.030	1.090	280,000	298,400	1.0657	1.079	1.030	1.089	1.020	1.079	282,800	1.0552	2.83%
2018-01-02	0	1.060	1.010	1.060	1.000	1.080	480,020	492,420	1.0258	1.050	1.000	1.050	0.990	1.069	484,820	1.0157	6.00%
2017-12-29	0	1.000	0.980	1.140	1.000	1.000	30,000	29,600	0.9867	0.990	0.970	1.129	0.990	0.990	30,300	0.9769	0.00%
2017-12-28	0	1.000	1.000	1.140	0.980	0.980	30,000	29,000	0.9667	0.990	0.990	1.129	0.970	0.970	30,300	0.9571	2.04%
2017-12-27	0	0.980	0.980	1.070	0.920	1.140	894,000	906,740	1.0143	0.970	0.970	1.059	0.911	1.129	902,940	1.0042	-11.71%
2017-12-22	0	1.110	1.110	1.160	1.110	1.160	399,025	449,526	1.1266	1.099	1.099	1.149	1.099	1.149	403,015	1.1154	1.83%
2017-12-21	0	1.090	1.070	1.110	1.040	1.150	969,000	1,031,880	1.0649	1.079	1.059	1.099	1.030	1.139	978,690	1.0543	-5.22%
2017-12-20	0	1.150	1.120	1.150	1.040	1.200	2,367,701	2,637,298	1.1139	1.139	1.109	1.139	1.030	1.188	2,391,378	1.1028	12.75%
2017-12-19	0	1.020	1.020	1.060	1.010	1.020	70,000	70,900	1.0129	1.010	1.010	1.050	1.000	1.010	70,700	1.0028	-0.97%
2017-12-18	0	1.030	1.010	1.030	0.920	1.040	640,305	650,497	1.0159	1.020	1.000	1.020	0.911	1.030	646,708	1.0059	9.57%
2017-12-15	0	0.940	0.940	1.000	0.930	0.980	234,000	221,600	0.9470	0.931	0.931	0.990	0.921	0.970	236,340	0.9376	-1.05%
2017-12-14	0	0.950	0.950	1.000	0.940	1.050	630,800	614,128	0.9736	0.941	0.941	0.990	0.931	1.040	637,108	0.9639	4.40%
2017-12-13	0	0.910	0.910	0.950	0.870	0.940	744,000	676,120	0.9088	0.901	0.901	0.941	0.861	0.931	751,440	0.8998	2.25%
2017-12-12	0	0.890	0.890	0.930	0.820	0.990	456,000	411,020	0.9014	0.881	0.881	0.921	0.812	0.980	460,560	0.8924	2.30%
2017-12-11	0	0.870	0.840	0.880	0.810	0.870	89,000	75,090	0.8437	0.861	0.832	0.871	0.802	0.861	89,890	0.8354	7.41%
2017-12-08	0	0.810	0.810	0.840	0.790	0.800	182,000	145,120	0.7974	0.802	0.802	0.832	0.782	0.792	183,820	0.7895	-1.22%
2017-12-07	0	0.820	0.800	0.870	0.760	0.910	430,000	353,100	0.8212	0.812	0.792	0.861	0.752	0.901	434,300	0.8130	6.49%
2017-12-06	0	0.770	0.770	0.810	0.770	0.860	1,613,000	1,275,420	0.7907	0.762	0.762	0.802	0.762	0.851	1,629,130	0.7829	-10.47%
2017-12-05	0	0.860	0.840	0.890	0.860	0.920	180,000	160,000	0.8889	0.851	0.832	0.881	0.851	0.911	181,800	0.8801	-4.44%
2017-12-04	0	0.900	0.860	0.920	0.880	1.040	990,000	930,600	0.9400	0.891	0.851	0.911	0.871	1.030	999,900	0.9307	-4.26%
2017-12-01	0	0.940	0.940	0.980	0.840	1.090	3,020,285	2,878,850	0.9532	0.931	0.931	0.970	0.832	1.079	3,050,488	0.9437	11.90%
2017-11-30	0	0.840	0.810	0.850	0.820	0.860	500,030	421,023	0.8420	0.832	0.802	0.842	0.812	0.851	505,030	0.8337	6.33%
2017-11-29	0	0.790	0.790	0.840	0.790	0.790	60,000	47,400	0.7900	0.782	0.782	0.832	0.782	0.782	60,600	0.7822	-3.66%
2017-11-28	0	0.820	0.800	0.840	0.820	0.840	220,000	180,800	0.8218	0.812	0.792	0.832	0.812	0.832	222,200	0.8137	-2.38%
2017-11-27	0	0.840	0.800	0.840	0.780	0.860	1,712,000	1,362,520	0.7959	0.832	0.792	0.832	0.772	0.851	1,729,120	0.7880	2.44%
2017-11-24	0	0.820	0.810	0.850	0.820	0.870	145,000	121,950	0.8410	0.812	0.802	0.842	0.812	0.861	146,450	0.8327	-3.53%
2017-11-23	0	0.850	0.840	0.880	-	-	0	0	-	0.842	0.832	0.871	-	-	0	-	0.00%
2017-11-22	0	0.850	0.810	0.850	0.840	0.880	240,000	206,200	0.8592	0.842	0.802	0.842	0.832	0.871	242,400	0.8507	1.19%
2017-11-21	0	0.840	0.800	0.850	0.830	0.840	260,000	217,200	0.8354	0.832	0.792	0.842	0.822	0.832	262,600	0.8271	1.20%
2017-11-20	0	0.830	0.830	0.840	0.820	0.830	125,000	103,300	0.8264	0.822	0.822	0.832	0.812	0.822	126,250	0.8182	1.22%
2017-11-17	0	0.820	0.820	0.830	0.800	0.880	1,501,660	1,266,322	0.8433	0.812	0.812	0.822	0.792	0.871	1,516,677	0.8349	2.50%
2017-11-16	0	0.800	0.800	0.830	0.800	0.800	255,000	202,800	0.7953	0.792	0.792	0.822	0.792	0.792	257,550	0.7874	0.00%
2017-11-15	0	0.800	0.760	0.800	0.760	0.800	199,000	155,660	0.7822	0.792	0.752	0.792	0.752	0.792	200,990	0.7745	5.26%
2017-11-14	0	0.760	0.760	0.790	0.760	0.760	60,000	45,600	0.7600	0.752	0.752	0.782	0.752	0.752	60,600	0.7525	0.00%
2017-11-13	0	0.760	0.750	0.790	0.760	0.770	80,000	61,000	0.7625	0.752	0.743	0.782	0.752	0.762	80,800	0.7550	0.00%
2017-11-10	0	0.760	0.760	0.790	0.760	0.800	160,000	125,600	0.7850	0.752	0.752	0.782	0.752	0.792	161,600	0.7772	-2.56%
2017-11-09	0	0.780	0.750	0.780	0.780	0.780	592,000	461,520	0.7796	0.772	0.743	0.772	0.772	0.772	597,920	0.7719	4.00%
2017-11-08	0	0.750	0.750	0.800	0.740	0.750	110,000	81,400	0.7400	0.743	0.743	0.792	0.733	0.743	111,100	0.7327	-2.60%
2017-11-07	0	0.770	0.760	0.770	0.760	0.780	199,000	152,660	0.7671	0.762	0.752	0.762	0.752	0.772	200,990	0.7595	4.05%
2017-11-06	0	0.740	0.740	0.770	0.740	0.740	100,000	74,000	0.7400	0.733	0.733	0.762	0.733	0.733	101,000	0.7327	1.37%
2017-11-03	0	0.730	0.720	0.740	-	-	0	0	-	0.723	0.713	0.733	-	-	0	-	0.00%
2017-11-02	0	0.730	0.730	0.750	0.730	0.760	138,000	101,200	0.7333	0.723	0.723	0.743	0.723	0.752	139,380	0.7261	0.00%
2017-11-01	0	0.730	0.730	0.760	0.730	0.730	170,000	123,700	0.7276	0.723	0.723	0.752	0.723	0.723	171,700	0.7204	0.00%
2017-10-31	0	0.730	0.730	0.770	0.730	0.730	60,000	43,800	0.7300	0.723	0.723	0.762	0.723	0.723	60,600	0.7228	0.00%
2017-10-30	0	0.730	0.730	0.750	0.720	0.740	660,000	479,800	0.7270	0.723	0.723	0.743	0.713	0.733	666,600	0.7198	-3.95%
2017-10-27	0	0.760	0.750	0.800	0.760	0.800	4,750,000	3,657,000	0.7699	0.752	0.743	0.792	0.752	0.792	4,797,500	0.7623	-5.00%
2017-10-26	0	0.800	0.760	0.830	0.800	0.800	50,000	39,300	0.7860	0.792	0.752	0.822	0.792	0.792	50,500	0.7782	0.00%
2017-10-25	0	0.800	0.770	0.800	0.780	0.800	120,000	95,200	0.7933	0.792	0.762	0.792	0.772	0.792	121,200	0.7855	-3.61%
2017-10-24	0	0.830	0.800	0.830	0.740	0.830	530,000	419,200	0.7909	0.822	0.792	0.822	0.733	0.822	535,300	0.7831	15.28%
2017-10-23	0	0.720	0.720	0.790	0.720	0.790	80,000	61,800	0.7725	0.713	0.713	0.782	0.713	0.782	80,800	0.7649	-8.86%
2017-10-20	0	0.790	0.750	0.810	0.790	0.800	120,000	95,000	0.7917	0.782	0.743	0.802	0.782	0.792	121,200	0.7838	-1.25%
2017-10-19	0	0.800	0.760	0.800	-	-	6,000	4,320	0.7200	0.792	0.752	0.792	-	-	6,060	0.7129	-2.44%
2017-10-18	0	0.820	0.790	0.830	0.790	0.820	527,003	425,312	0.8070	0.812	0.782	0.822	0.782	0.812	532,273	0.7990	0.00%
2017-10-17	0	0.820	0.800	0.820	0.730	0.840	4,802,190	3,827,869	0.7971	0.812	0.792	0.812	0.723	0.832	4,850,212	0.7892	15.49%
2017-10-16	0	0.710	0.710	0.750	0.710	0.730	137,000	98,030	0.7155	0.703	0.703	0.743	0.703	0.723	138,370	0.7085	-4.05%
2017-10-13	0	0.740	0.720	0.800	0.740	0.740	43,000	32,130	0.7472	0.733	0.713	0.792	0.733	0.733	43,430	0.7398	0.00%
2017-10-12	0	0.740	0.740	0.770	0.740	0.750	190,000	141,500	0.7447	0.733	0.733	0.762	0.733	0.743	191,900	0.7374	-7.50%
2017-10-11	0	0.800	0.770	0.800	0.800	0.820	160,000	129,200	0.8075	0.792	0.762	0.792	0.792	0.812	161,600	0.7995	-2.44%
2017-10-10	0	0.820	0.810	0.820	0.790	0.900	1,851,040	1,490,102	0.8050	0.812	0.802	0.812	0.782	0.891	1,869,550	0.7970	2.50%
2017-10-09	0	0.800	0.770	0.800	0.740	0.800	1,262,040	971,268	0.7696	0.792	0.762	0.792	0.733	0.792	1,274,660	0.7620	6.67%
2017-10-06	0	0.750	0.740	0.770	0.740	0.750	585,000	434,200	0.7422	0.743	0.733	0.762	0.733	0.743	590,850	0.7349	0.00%
2017-10-04	0	0.750	0.740	0.760	0.750	0.760	150,000	113,100	0.7540	0.743	0.733	0.752	0.743	0.752	151,500	0.7465	2.74%
2017-10-03	0	0.730	0.720	0.730	0.730	0.740	424,500	311,850	0.7346	0.723	0.713	0.723	0.723	0.733	428,745	0.7274	2.82%
2017-09-29	0	0.710	0.710	0.750	0.710	0.780	342,000	253,320	0.7407	0.703	0.703	0.743	0.703	0.772	345,420	0.7334	0.00%
2017-09-28	0	0.710	0.700	0.720	0.710	0.710	340,000	241,400	0.7100	0.703	0.693	0.713	0.703	0.703	343,400	0.7030	1.43%
2017-09-27	0	0.700	0.700	0.730	0.670	0.710	5,320,000	3,721,800	0.6996	0.693	0.693	0.723	0.663	0.703	5,373,200	0.6927	0.00%
2017-09-26	0	0.700	0.690	0.730	0.700	0.710	11,580,000	8,116,400	0.7009	0.693	0.683	0.723	0.693	0.703	11,695,800	0.6940	-1.41%
2017-09-25	0	0.710	0.710	0.740	0.700	0.710	10,000,000	7,030,000	0.7030	0.703	0.703	0.733	0.693	0.703	10,100,000	0.6960	2.90%
2017-09-22	0	0.690	0.690	0.700	0.690	0.720	5,840,000	4,172,400	0.7145	0.683	0.683	0.693	0.683	0.713	5,898,400	0.7074	-1.43%
2017-09-21	0	0.700	0.700	0.730	0.690	0.730	123,000	88,380	0.7185	0.693	0.693	0.723	0.683	0.723	124,230	0.7114	-1.41%
2017-09-20	0	0.710	0.690	0.710	0.680	0.740	1,620,000	1,147,000	0.7080	0.703	0.683	0.703	0.673	0.733	1,636,200	0.7010	2.90%
2017-09-19	0	0.690	0.680	0.690	0.680	0.690	420,000	288,400	0.6867	0.683	0.673	0.683	0.673	0.683	424,200	0.6799	1.47%
2017-09-18	0	0.680	0.680	0.690	0.680	0.690	826,000	562,840	0.6814	0.673	0.673	0.683	0.673	0.683	834,260	0.6747	-1.45%
2017-09-15	0	0.690	0.690	0.700	0.680	0.700	460,000	318,800	0.6930	0.683	0.683	0.693	0.673	0.693	464,600	0.6862	-1.43%
2017-09-14	0	0.700	0.690	0.700	0.680	0.700	1,000,000	690,600	0.6906	0.693	0.683	0.693	0.673	0.693	1,010,000	0.6838	1.45%
2017-09-13	0	0.690	0.670	0.690	0.680	0.730	560,000	389,000	0.6946	0.683	0.663	0.683	0.673	0.723	565,600	0.6878	0.00%
2017-09-12	0	0.690	0.690	0.710	0.650	0.700	1,378,000	939,140	0.6815	0.683	0.683	0.703	0.644	0.693	1,391,780	0.6748	2.99%
2017-09-11	0	0.670	0.650	0.690	0.620	0.720	3,200,000	2,149,800	0.6718	0.663	0.644	0.683	0.614	0.713	3,232,000	0.6652	-8.22%
2017-09-08	0	0.730	0.720	0.760	0.710	0.730	900,000	640,600	0.7118	0.723	0.713	0.752	0.703	0.723	909,000	0.7047	0.00%
2017-09-07	0	0.730	0.710	0.740	0.700	0.750	860,000	629,200	0.7316	0.723	0.703	0.733	0.693	0.743	868,600	0.7244	-5.19%
2017-09-06	0	0.770	0.760	0.780	0.740	0.820	600,030	456,021	0.7600	0.762	0.752	0.772	0.733	0.812	606,030	0.7525	-2.53%
2017-09-05	0	0.790	0.790	0.800	0.790	0.850	4,685,250	3,790,850	0.8091	0.782	0.782	0.792	0.782	0.842	4,732,102	0.8011	3.95%
2017-09-04	0	0.760	0.750	0.770	0.710	0.870	7,875,580	6,335,316	0.8044	0.752	0.743	0.762	0.703	0.861	7,954,336	0.7965	-1.30%
2017-09-01	0	0.770	0.760	0.780	0.630	0.820	8,408,640	6,371,814	0.7578	0.762	0.752	0.772	0.624	0.812	8,492,726	0.7503	22.22%
2017-08-31	0	0.630	0.630	0.640	0.550	0.640	3,335,400	2,017,489	0.6049	0.624	0.624	0.634	0.545	0.634	3,368,754	0.5989	16.67%
2017-08-30	0	0.540	0.540	0.560	0.520	0.540	320,000	171,200	0.5350	0.535	0.535	0.554	0.515	0.535	323,200	0.5297	1.89%
2017-08-29	0	0.530	0.520	0.540	0.520	0.540	7,668,000	4,055,800	0.5289	0.525	0.515	0.535	0.515	0.535	7,744,680	0.5237	1.92%
2017-08-28	0	0.520	0.510	0.520	0.500	0.530	890,000	457,400	0.5139	0.515	0.505	0.515	0.495	0.525	898,900	0.5088	0.00%
2017-08-25	0	0.520	0.510	0.520	0.520	0.550	4,880,000	2,553,200	0.5232	0.515	0.505	0.515	0.515	0.545	4,928,800	0.5180	-3.70%
2017-08-24	0	0.540	0.540	0.550	0.540	0.550	1,834,000	1,006,240	0.5487	0.535	0.535	0.545	0.535	0.545	1,852,340	0.5432	-1.82%
2017-08-22	0	0.550	0.540	0.550	0.540	0.550	342,000	186,720	0.5460	0.545	0.535	0.545	0.535	0.545	345,420	0.5406	0.00%
2017-08-21	0	0.550	0.540	0.560	0.540	0.560	3,523,500	1,951,585	0.5539	0.545	0.535	0.554	0.535	0.554	3,558,735	0.5484	1.85%
2017-08-18	0	0.540	0.530	0.540	0.530	0.540	1,214,000	652,240	0.5373	0.535	0.525	0.535	0.525	0.535	1,226,140	0.5319	0.00%
2017-08-17	0	0.540	0.530	0.540	0.540	0.560	1,460,000	798,700	0.5471	0.535	0.525	0.535	0.535	0.554	1,474,600	0.5416	0.00%
2017-08-16	0	0.540	0.540	0.550	0.530	0.540	1,306,000	702,460	0.5379	0.535	0.535	0.545	0.525	0.535	1,319,060	0.5325	-1.82%
2017-08-15	0	0.550	0.540	0.550	0.530	0.560	4,090,500	2,269,515	0.5548	0.545	0.535	0.545	0.525	0.554	4,131,405	0.5493	3.77%
2017-08-14	0	0.530	0.520	0.540	0.520	0.530	535,700	281,313	0.5251	0.525	0.515	0.535	0.515	0.525	541,057	0.5199	1.92%
2017-08-11	0	0.520	0.520	0.530	0.520	0.530	3,812,000	1,988,790	0.5217	0.515	0.515	0.525	0.515	0.525	3,850,120	0.5166	-1.89%
2017-08-10	0	0.530	0.530	0.540	0.530	0.540	1,070,500	567,850	0.5305	0.525	0.525	0.535	0.525	0.535	1,081,205	0.5252	0.00%
2017-08-09	0	0.530	0.520	0.540	0.520	0.570	4,370,400	2,365,908	0.5413	0.525	0.515	0.535	0.515	0.564	4,414,104	0.5360	-1.85%
2017-08-08	0	0.540	0.530	0.550	0.520	0.540	1,070,000	568,900	0.5317	0.535	0.525	0.545	0.515	0.535	1,080,700	0.5264	3.85%
2017-08-07	0	0.520	0.520	0.530	0.520	0.530	1,200,000	625,200	0.5210	0.515	0.515	0.525	0.515	0.525	1,212,000	0.5158	0.00%
2017-08-04	0	0.520	0.510	0.520	0.510	0.520	300,000	155,200	0.5173	0.515	0.505	0.515	0.505	0.515	303,000	0.5122	1.96%
2017-08-03	0	0.510	0.510	0.520	0.510	0.530	840,000	435,500	0.5185	0.505	0.505	0.515	0.505	0.525	848,400	0.5133	0.00%
2017-08-02	0	0.510	0.510	0.520	0.510	0.520	940,000	480,400	0.5111	0.505	0.505	0.515	0.505	0.515	949,400	0.5060	-1.92%
2017-08-01	0	0.520	0.510	0.520	0.510	0.540	5,123,080	2,669,140	0.5210	0.515	0.505	0.515	0.505	0.535	5,174,311	0.5158	5.05%
2017-07-31	0	0.495	0.480	0.500	0.460	0.495	5,760,600	2,843,564	0.4936	0.490	0.475	0.495	0.455	0.490	5,818,206	0.4887	1.02%
2017-07-28	0	0.490	0.490	0.495	0.480	0.495	9,680,000	4,759,800	0.4917	0.485	0.485	0.490	0.475	0.490	9,776,800	0.4868	-1.01%
2017-07-27	0	0.495	0.495	0.500	0.490	0.495	740,000	364,800	0.4930	0.490	0.490	0.495	0.485	0.490	747,400	0.4881	0.00%
2017-07-26	0	0.495	0.470	0.500	0.490	0.495	660,000	324,400	0.4915	0.490	0.465	0.495	0.485	0.490	666,600	0.4866	3.13%
2017-07-25	0	0.480	0.465	0.490	0.480	0.485	1,540,000	744,900	0.4837	0.475	0.460	0.485	0.475	0.480	1,555,400	0.4789	0.00%
2017-07-24	0	0.480	0.460	0.480	0.475	0.480	547,000	261,810	0.4786	0.475	0.455	0.475	0.470	0.475	552,470	0.4739	1.05%
2017-07-21	0	0.475	0.445	0.475	0.465	0.475	380,000	179,700	0.4729	0.470	0.441	0.470	0.460	0.470	383,800	0.4682	2.15%
2017-07-20	0	0.465	0.460	0.470	0.465	0.465	140,000	65,100	0.4650	0.460	0.455	0.465	0.460	0.460	141,400	0.4604	0.00%
2017-07-19	0	0.465	0.460	0.470	0.460	0.465	7,100,000	3,300,600	0.4649	0.460	0.455	0.465	0.455	0.460	7,171,000	0.4603	0.00%
2017-07-18	0	0.465	0.450	0.470	0.460	0.465	240,000	111,000	0.4625	0.460	0.446	0.465	0.455	0.460	242,400	0.4579	1.09%
2017-07-17	0	0.460	0.460	0.465	0.445	0.465	2,790,000	1,252,200	0.4488	0.455	0.455	0.460	0.441	0.460	2,817,900	0.4444	-1.08%
2017-07-14	0	0.465	0.450	0.470	0.455	0.465	328,000	149,770	0.4566	0.460	0.446	0.465	0.450	0.460	331,280	0.4521	1.09%
2017-07-13	0	0.460	0.460	0.470	0.440	0.475	1,700,000	785,400	0.4620	0.455	0.455	0.465	0.436	0.470	1,717,000	0.4574	0.00%
2017-07-12	0	0.460	0.420	0.460	0.460	0.460	240,800	110,736	0.4599	0.455	0.416	0.455	0.455	0.455	243,208	0.4553	0.00%
2017-07-11	0	0.460	0.440	0.460	0.420	0.460	320,000	143,000	0.4469	0.455	0.436	0.455	0.416	0.455	323,200	0.4425	2.22%
2017-07-10	0	0.450	0.425	0.460	0.450	0.450	40,000	18,000	0.4500	0.446	0.421	0.455	0.446	0.446	40,400	0.4455	1.12%
2017-07-07	0	0.445	0.445	0.460	0.445	0.460	310,000	138,100	0.4455	0.441	0.441	0.455	0.441	0.455	313,100	0.4411	-3.26%
2017-07-06	0	0.460	0.450	0.465	0.460	0.460	459,600	211,176	0.4595	0.455	0.446	0.460	0.455	0.455	464,196	0.4549	0.00%
2017-07-05	0	0.460	0.445	0.470	0.460	0.460	340,000	156,400	0.4600	0.455	0.441	0.465	0.455	0.455	343,400	0.4554	0.00%
2017-07-04	0	0.460	0.445	0.460	0.460	0.460	380,000	174,800	0.4600	0.455	0.441	0.455	0.455	0.455	383,800	0.4554	-3.16%
2017-07-03	0	0.475	0.460	0.480	0.460	0.480	722,000	336,440	0.4660	0.470	0.455	0.475	0.455	0.475	729,220	0.4614	3.26%
2017-06-30	0	0.460	0.445	0.465	0.445	0.460	265,000	120,550	0.4549	0.455	0.441	0.460	0.441	0.455	267,650	0.4504	2.22%
2017-06-29	0	0.450	0.440	0.450	0.445	0.480	8,590,000	3,978,000	0.4631	0.446	0.436	0.446	0.441	0.475	8,675,900	0.4585	-6.25%
2017-06-28	0	0.480	0.475	0.485	0.470	0.480	4,205,000	1,991,600	0.4736	0.475	0.470	0.480	0.465	0.475	4,247,050	0.4689	-3.03%
2017-06-27	0	0.495	0.490	0.500	0.470	0.540	13,619,200	6,711,970	0.4928	0.490	0.485	0.495	0.465	0.535	13,755,392	0.4880	-4.81%
2017-06-26	0	0.520	0.510	0.530	0.500	0.520	2,821,000	1,434,900	0.5086	0.515	0.505	0.525	0.495	0.515	2,849,210	0.5036	1.96%
2017-06-23	0	0.510	0.510	0.520	0.510	0.530	2,260,000	1,162,400	0.5143	0.505	0.505	0.515	0.505	0.525	2,282,600	0.5092	-1.92%
2017-06-22	0	0.520	0.500	0.520	0.500	0.520	666,000	340,680	0.5115	0.515	0.495	0.515	0.495	0.515	672,660	0.5065	1.96%
2017-06-21	0	0.510	0.500	0.510	0.495	0.510	1,310,000	655,400	0.5003	0.505	0.495	0.505	0.490	0.505	1,323,100	0.4954	0.00%
2017-06-20	0	0.510	0.500	0.520	0.485	0.510	2,060,000	1,017,900	0.4941	0.505	0.495	0.515	0.480	0.505	2,080,600	0.4892	4.08%
2017-06-19	0	0.490	0.490	0.500	0.490	0.510	2,710,000	1,355,450	0.5002	0.485	0.485	0.495	0.485	0.505	2,737,100	0.4952	-2.00%
2017-06-16	0	0.500	0.500	0.510	0.500	0.570	7,040,000	3,667,400	0.5209	0.495	0.495	0.505	0.495	0.564	7,110,400	0.5158	2.04%
2017-06-15	0	0.490	0.480	0.490	0.480	0.490	220,000	105,800	0.4809	0.485	0.475	0.485	0.475	0.485	222,200	0.4761	0.00%
2017-06-14	0	0.490	0.490	0.500	0.485	0.485	80,000	38,800	0.4850	0.485	0.485	0.495	0.480	0.480	80,800	0.4802	-1.01%
2017-06-13	0	0.495	0.485	0.495	0.490	0.500	196,000	97,280	0.4963	0.490	0.480	0.490	0.485	0.495	197,960	0.4914	-2.94%
2017-06-12	0	0.510	0.510	0.520	0.490	0.530	920,000	468,800	0.5096	0.505	0.505	0.515	0.485	0.525	929,200	0.5045	0.00%
2017-06-09	0	0.510	0.500	0.520	0.500	0.510	285,000	143,200	0.5025	0.505	0.495	0.515	0.495	0.505	287,850	0.4975	-1.92%
2017-06-08	0	0.520	0.500	0.520	0.470	0.530	18,300,000	8,843,300	0.4832	0.515	0.495	0.515	0.465	0.525	18,483,000	0.4785	10.64%
2017-06-07	0	0.470	0.470	0.475	0.455	0.510	2,680,000	1,268,800	0.4734	0.465	0.465	0.470	0.450	0.505	2,706,800	0.4687	-6.00%
2017-06-06	0	0.500	0.495	0.500	0.495	0.610	5,660,060	3,012,181	0.5322	0.495	0.490	0.495	0.490	0.604	5,716,661	0.5269	-5.66%
2017-06-05	0	0.530	0.500	0.530	0.490	0.530	1,209,500	615,900	0.5092	0.525	0.495	0.525	0.485	0.525	1,221,595	0.5042	9.28%
2017-06-02	0	0.485	0.485	0.490	0.485	0.500	481,700	236,390	0.4907	0.480	0.480	0.485	0.480	0.495	486,517	0.4859	-6.73%
2017-06-01	0	0.520	0.510	0.530	0.510	0.520	320,000	165,200	0.5163	0.515	0.505	0.525	0.505	0.515	323,200	0.5111	1.96%
2017-05-31	0	0.510	0.500	0.510	0.500	0.630	4,940,110	2,652,460	0.5369	0.505	0.495	0.505	0.495	0.624	4,989,511	0.5316	-3.77%
2017-05-29	0	0.530	0.520	0.570	0.530	0.610	1,550,000	862,500	0.5565	0.525	0.515	0.564	0.525	0.604	1,565,500	0.5509	-10.17%
2017-05-26	0	0.590	0.580	0.610	0.580	0.700	3,564,000	2,214,640	0.6214	0.584	0.574	0.604	0.574	0.693	3,599,640	0.6152	-15.71%
2017-05-25	0	0.700	0.670	0.720	0.610	0.700	4,160,000	2,797,461	0.6725	0.693	0.663	0.713	0.604	0.693	4,201,600	0.6658	9.38%
2017-05-24	0	0.640	0.630	0.650	0.510	0.650	5,256,010	3,135,464	0.5965	0.634	0.624	0.644	0.505	0.644	5,308,570	0.5906	25.49%
2017-05-23	0	0.510	0.500	0.520	0.510	0.530	1,620,000	833,500	0.5145	0.505	0.495	0.515	0.505	0.525	1,636,200	0.5094	4.08%
2017-05-22	0	0.490	0.490	0.500	0.480	0.500	740,000	358,400	0.4843	0.485	0.485	0.495	0.475	0.495	747,400	0.4795	0.00%
2017-05-19	0	0.490	0.435	0.490	0.490	0.490	20,000	9,800	0.4900	0.485	0.431	0.485	0.485	0.485	20,200	0.4851	2.08%
2017-05-18	0	0.480	0.470	0.500	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2017-05-17	0	0.480	0.475	0.495	0.470	0.490	2,710,000	1,297,300	0.4787	0.475	0.470	0.490	0.465	0.485	2,737,100	0.4740	2.13%
2017-05-16	0	0.470	0.470	0.485	0.460	0.475	1,200,000	559,900	0.4666	0.465	0.465	0.480	0.455	0.470	1,212,000	0.4620	-6.00%
2017-05-15	0	0.500	0.495	0.510	0.500	0.510	250,000	125,400	0.5016	0.495	0.490	0.505	0.495	0.505	252,500	0.4966	-1.96%
2017-05-12	0	0.510	0.510	0.520	0.485	0.500	19,110,000	9,387,900	0.4913	0.505	0.505	0.515	0.480	0.495	19,301,100	0.4864	3.03%
2017-05-11	0	0.495	0.490	0.500	0.490	0.495	1,507,000	742,260	0.4925	0.490	0.485	0.495	0.485	0.490	1,522,070	0.4877	-2.94%
2017-05-10	0	0.510	0.510	0.520	0.500	0.520	480,000	248,200	0.5171	0.505	0.505	0.515	0.495	0.515	484,800	0.5120	-1.92%
2017-05-09	0	0.520	0.500	0.520	0.495	0.520	620,000	319,300	0.5150	0.515	0.495	0.515	0.490	0.515	626,200	0.5099	-3.70%
2017-05-08	0	0.540	0.530	0.540	0.540	0.550	245,000	132,800	0.5420	0.535	0.525	0.535	0.535	0.545	247,450	0.5367	-1.82%
2017-05-05	0	0.550	0.540	0.550	0.540	0.580	780,000	427,200	0.5477	0.545	0.535	0.545	0.535	0.574	787,800	0.5423	1.85%
2017-05-04	0	0.540	0.540	0.550	0.540	0.550	600,000	328,700	0.5478	0.535	0.535	0.545	0.535	0.545	606,000	0.5424	0.00%
2017-05-02	0	0.540	0.540	0.560	0.490	0.580	6,367,210	3,507,582	0.5509	0.535	0.535	0.554	0.485	0.574	6,430,882	0.5454	10.20%
2017-04-28	0	0.490	0.470	0.490	-	-	669	301	0.4499	0.485	0.465	0.485	-	-	676	0.4455	0.00%
2017-04-27	0	0.490	0.485	0.500	0.460	0.490	720,000	342,200	0.4753	0.485	0.480	0.495	0.455	0.485	727,200	0.4706	4.26%
2017-04-26	0	0.470	0.470	0.485	0.465	0.465	40,000	18,600	0.4650	0.465	0.465	0.480	0.460	0.460	40,400	0.4604	-3.09%
2017-04-25	0	0.485	0.475	0.490	0.465	0.485	210,400	99,585	0.4733	0.480	0.470	0.485	0.460	0.480	212,504	0.4686	3.19%
2017-04-24	0	0.470	0.465	0.495	0.470	0.500	860,000	409,600	0.4763	0.465	0.460	0.490	0.465	0.495	868,600	0.4716	-4.08%
2017-04-21	0	0.490	0.490	0.500	0.490	0.490	60,000	29,400	0.4900	0.485	0.485	0.495	0.485	0.485	60,600	0.4851	-2.00%
2017-04-20	0	0.500	0.485	0.520	0.500	0.510	3,300,000	1,651,000	0.5003	0.495	0.480	0.515	0.495	0.505	3,333,000	0.4953	-5.66%
2017-04-19	0	0.530	0.500	0.530	0.520	0.530	132,000	68,580	0.5195	0.525	0.495	0.525	0.515	0.525	133,320	0.5144	6.00%
2017-04-18	0	0.500	0.490	0.530	0.500	0.500	40,000	20,000	0.5000	0.495	0.485	0.525	0.495	0.495	40,400	0.4950	-3.85%
2017-04-13	0	0.520	0.485	0.530	0.490	0.520	360,000	180,200	0.5006	0.515	0.480	0.525	0.485	0.515	363,600	0.4956	0.00%
2017-04-12	0	0.520	0.510	0.530	0.520	0.530	1,040,000	541,600	0.5208	0.515	0.505	0.525	0.515	0.525	1,050,400	0.5156	-3.70%
2017-04-11	0	0.540	0.530	0.550	0.540	0.550	160,000	86,800	0.5425	0.535	0.525	0.545	0.535	0.545	161,600	0.5371	-1.82%
2017-04-10	0	0.550	0.530	0.560	0.540	0.550	210,000	114,800	0.5467	0.545	0.525	0.554	0.535	0.545	212,100	0.5413	3.77%
2017-04-07	0	0.530	0.520	0.550	0.500	0.540	677,000	355,700	0.5254	0.525	0.515	0.545	0.495	0.535	683,770	0.5202	6.00%
2017-04-06	0	0.500	0.480	0.500	0.480	0.500	580,000	279,600	0.4821	0.495	0.475	0.495	0.475	0.495	585,800	0.4773	8.70%
2017-04-05	0	0.460	0.445	0.465	0.435	0.460	1,640,000	725,500	0.4424	0.455	0.441	0.460	0.431	0.455	1,656,400	0.4380	-1.08%
2017-04-03	0	0.465	0.440	0.480	-	-	80,000	37,200	0.4650	0.460	0.436	0.475	-	-	80,800	0.4604	0.00%
2017-03-31	0	0.465	0.420	0.480	0.460	0.470	280,000	129,400	0.4621	0.460	0.416	0.475	0.455	0.465	282,800	0.4576	0.00%
2017-03-30	0	0.465	0.450	0.470	0.465	0.475	93,600	43,820	0.4682	0.460	0.446	0.465	0.460	0.470	94,536	0.4635	-3.12%
2017-03-29	0	0.480	0.470	0.485	0.465	0.480	500,000	235,100	0.4702	0.475	0.465	0.480	0.460	0.475	505,000	0.4655	-1.03%
2017-03-28	0	0.485	0.475	0.485	0.460	0.500	1,799,000	856,045	0.4758	0.480	0.470	0.480	0.455	0.495	1,816,990	0.4711	-4.90%
2017-03-27	0	0.510	0.500	0.510	0.500	0.530	719,000	371,910	0.5173	0.505	0.495	0.505	0.495	0.525	726,190	0.5121	-3.77%
2017-03-24	0	0.530	0.520	0.540	0.520	0.550	1,320,000	690,000	0.5227	0.525	0.515	0.535	0.515	0.545	1,333,200	0.5176	1.92%
2017-03-23	0	0.520	0.520	0.530	0.510	0.540	4,160,000	2,200,400	0.5289	0.515	0.515	0.525	0.505	0.535	4,201,600	0.5237	-3.70%
2017-03-22	0	0.540	0.520	0.540	-	-	0	0	-	0.535	0.515	0.535	-	-	0	-	-1.82%
2017-03-21	0	0.550	0.540	0.560	0.540	0.560	1,976,000	1,081,420	0.5473	0.545	0.535	0.554	0.535	0.554	1,995,760	0.5419	-5.17%
2017-03-20	0	0.580	0.550	0.580	0.540	0.580	1,670,000	937,500	0.5614	0.574	0.545	0.574	0.535	0.574	1,686,700	0.5558	-1.69%
2017-03-17	0	0.590	0.580	0.590	0.560	0.600	5,590,000	3,212,300	0.5747	0.584	0.574	0.584	0.554	0.594	5,645,900	0.5690	-1.67%
2017-03-16	0	0.600	0.580	0.600	0.550	0.600	5,780,200	3,362,703	0.5818	0.594	0.574	0.594	0.545	0.594	5,838,002	0.5760	3.45%
2017-03-15	0	0.580	0.580	0.600	0.580	0.590	3,600,000	2,123,000	0.5897	0.574	0.574	0.594	0.574	0.584	3,636,000	0.5839	-3.33%
2017-03-14	0	0.600	0.590	0.600	0.600	0.600	1,362,000	817,140	0.6000	0.594	0.584	0.594	0.594	0.594	1,375,620	0.5940	1.69%
2017-03-13	0	0.590	0.580	0.600	0.560	0.600	3,656,000	2,155,620	0.5896	0.584	0.574	0.594	0.554	0.594	3,692,560	0.5838	-1.67%
2017-03-10	0	0.600	0.580	0.600	0.570	0.600	2,447,000	1,433,790	0.5859	0.594	0.574	0.594	0.564	0.594	2,471,470	0.5801	1.69%
2017-03-09	0	0.590	0.590	0.610	0.590	0.610	1,763,000	1,052,850	0.5972	0.584	0.584	0.604	0.584	0.604	1,780,630	0.5913	-3.28%
2017-03-08	0	0.610	0.580	0.610	0.560	0.630	3,560,000	2,106,400	0.5917	0.604	0.574	0.604	0.554	0.624	3,595,600	0.5858	1.67%
2017-03-07	0	0.600	0.580	0.620	0.580	0.620	1,661,900	992,902	0.5974	0.594	0.574	0.614	0.574	0.614	1,678,519	0.5915	1.69%
2017-03-06	0	0.590	0.570	0.600	0.550	0.600	2,990,000	1,731,100	0.5790	0.584	0.564	0.594	0.545	0.594	3,019,900	0.5732	-1.67%
2017-03-03	0	0.600	0.590	0.600	0.590	0.670	3,280,520	2,006,312	0.6116	0.594	0.584	0.594	0.584	0.663	3,313,325	0.6055	-7.69%
2017-03-02	0	0.650	0.630	0.650	0.610	0.680	6,242,400	4,010,749	0.6425	0.644	0.624	0.644	0.604	0.673	6,304,824	0.6361	6.56%
2017-03-01	0	0.610	0.600	0.610	0.560	0.610	2,084,080	1,223,224	0.5869	0.604	0.594	0.604	0.554	0.604	2,104,921	0.5811	8.93%
2017-02-28	0	0.560	0.560	0.570	0.550	0.570	1,938,100	1,088,191	0.5615	0.554	0.554	0.564	0.545	0.564	1,957,481	0.5559	1.82%
2017-02-27	0	0.550	0.550	0.560	0.520	0.560	2,720,000	1,498,700	0.5510	0.545	0.545	0.554	0.515	0.554	2,747,200	0.5455	1.85%
2017-02-24	0	0.540	0.520	0.540	0.500	0.540	1,275,000	670,650	0.5260	0.535	0.515	0.535	0.495	0.535	1,287,750	0.5208	8.00%
2017-02-23	0	0.500	0.500	0.520	0.490	0.530	476,700	241,721	0.5071	0.495	0.495	0.515	0.485	0.525	481,467	0.5021	0.00%
2017-02-22	0	0.500	0.490	0.520	0.490	0.510	1,003,000	503,275	0.5018	0.495	0.485	0.515	0.485	0.505	1,013,030	0.4968	-1.96%
2017-02-21	0	0.510	0.500	0.510	0.480	0.540	6,896,050	3,482,787	0.5050	0.505	0.495	0.505	0.475	0.535	6,965,010	0.5000	7.37%
2017-02-20	0	0.475	0.475	0.480	0.460	0.475	11,714,000	5,449,940	0.4653	0.470	0.470	0.475	0.455	0.470	11,831,140	0.4606	4.40%
2017-02-17	0	0.455	0.440	0.455	0.425	0.460	4,172,000	1,856,910	0.4451	0.450	0.436	0.450	0.421	0.455	4,213,720	0.4407	7.06%
2017-02-16	0	0.425	0.415	0.430	0.405	0.425	1,670,000	704,450	0.4218	0.421	0.411	0.426	0.401	0.421	1,686,700	0.4176	4.94%
2017-02-15	0	0.405	0.405	0.420	0.405	0.425	464,000	189,340	0.4081	0.401	0.401	0.416	0.401	0.421	468,640	0.4040	-1.22%
2017-02-14	0	0.410	0.410	0.420	0.405	0.420	10,790,000	4,428,300	0.4104	0.406	0.406	0.416	0.401	0.416	10,897,900	0.4063	0.00%
2017-02-13	0	0.410	0.400	0.410	0.370	0.410	13,321,500	5,259,585	0.3948	0.406	0.396	0.406	0.366	0.406	13,454,715	0.3909	15.49%
2017-02-10	0	0.355	0.350	0.370	0.350	0.370	420,000	153,500	0.3655	0.351	0.347	0.366	0.347	0.366	424,200	0.3619	-4.05%
2017-02-09	0	0.370	0.365	0.380	0.360	0.370	14,540,000	5,377,800	0.3699	0.366	0.361	0.376	0.356	0.366	14,685,400	0.3662	5.71%
2017-02-08	0	0.350	0.340	0.370	0.350	0.350	14,380,000	5,033,000	0.3500	0.347	0.337	0.366	0.347	0.347	14,523,800	0.3465	-1.41%
2017-02-07	0	0.355	0.350	0.375	0.355	0.360	852,000	303,140	0.3558	0.351	0.347	0.371	0.351	0.356	860,520	0.3523	-1.39%
2017-02-06	0	0.360	0.360	0.365	0.345	0.375	1,922,000	692,880	0.3605	0.356	0.356	0.361	0.342	0.371	1,941,220	0.3569	9.09%
2017-02-03	0	0.330	0.320	0.335	0.320	0.330	1,340,000	435,300	0.3249	0.327	0.317	0.332	0.317	0.327	1,353,400	0.3216	1.54%
2017-02-02	0	0.325	0.325	0.330	0.315	0.330	56,160,000	17,905,800	0.3188	0.322	0.322	0.327	0.312	0.327	56,721,600	0.3157	-1.52%
2017-02-01	0	0.330	0.320	0.330	0.320	0.330	40,480,000	13,112,500	0.3239	0.327	0.317	0.327	0.317	0.327	40,884,800	0.3207	3.13%
2017-01-27	0	0.320	0.310	0.330	-	-	0	0	-	0.317	0.307	0.327	-	-	0	-	0.00%
2017-01-26	0	0.320	0.310	0.320	0.320	0.320	160,000	51,200	0.3200	0.317	0.307	0.317	0.317	0.317	161,600	0.3168	0.00%
2017-01-25	0	0.320	0.320	0.330	0.310	0.340	20,040,000	6,585,600	0.3286	0.317	0.317	0.327	0.307	0.337	20,240,400	0.3254	4.92%
2017-01-24	0	0.305	0.300	0.305	0.300	0.310	10,122,000	3,112,560	0.3075	0.302	0.297	0.302	0.297	0.307	10,223,220	0.3045	1.67%
2017-01-23	0	0.300	0.295	0.310	0.295	0.315	10,860,000	3,209,300	0.2955	0.297	0.292	0.307	0.292	0.312	10,968,600	0.2926	-4.76%
2017-01-20	0	0.315	0.300	0.315	0.315	0.315	60,000	18,900	0.3150	0.312	0.297	0.312	0.312	0.312	60,600	0.3119	-1.56%
2017-01-19	0	0.320	0.305	0.325	-	-	0	0	-	0.317	0.302	0.322	-	-	0	-	0.00%
2017-01-18	0	0.320	0.300	0.330	-	-	0	0	-	0.317	0.297	0.327	-	-	0	-	0.00%
2017-01-17	0	0.320	0.320	0.340	0.320	0.330	126,000	40,032	0.3177	0.317	0.317	0.337	0.317	0.327	127,260	0.3146	-3.03%
2017-01-16	0	0.330	0.320	0.340	0.315	0.330	220,000	71,100	0.3232	0.327	0.317	0.337	0.312	0.327	222,200	0.3200	-2.94%
2017-01-13	0	0.340	0.330	0.340	0.320	0.340	190,000	61,400	0.3232	0.337	0.327	0.337	0.317	0.337	191,900	0.3200	3.03%
2017-01-12	0	0.330	0.320	0.345	0.330	0.330	200,000	66,000	0.3300	0.327	0.317	0.342	0.327	0.327	202,000	0.3267	-4.35%
2017-01-11	0	0.345	0.340	0.355	0.345	0.350	260,000	90,900	0.3496	0.342	0.337	0.351	0.342	0.347	262,600	0.3462	-4.17%
2017-01-10	0	0.360	0.345	0.360	-	-	0	0	-	0.356	0.342	0.356	-	-	0	-	0.00%
2017-01-09	0	0.360	0.345	0.360	0.345	0.360	368,500	131,205	0.3561	0.356	0.342	0.356	0.342	0.356	372,185	0.3525	2.86%
2017-01-06	0	0.350	0.340	0.360	0.345	0.355	5,380,000	1,890,000	0.3513	0.347	0.337	0.356	0.342	0.351	5,433,800	0.3478	-1.41%
2017-01-05	0	0.355	0.355	0.365	0.355	0.375	20,895,000	7,548,875	0.3613	0.351	0.351	0.361	0.351	0.371	21,103,950	0.3577	-2.74%
2017-01-04	0	0.365	0.345	0.370	-	-	0	0	-	0.361	0.342	0.366	-	-	0	-	0.00%
2017-01-03	0	0.365	0.350	0.370	0.355	0.370	3,620,000	1,335,600	0.3690	0.361	0.347	0.366	0.351	0.366	3,656,200	0.3653	1.39%
2016-12-30	0	0.360	0.350	0.360	0.350	0.365	3,980,000	1,427,800	0.3587	0.356	0.347	0.356	0.347	0.361	4,019,800	0.3552	2.86%
2016-12-29	0	0.350	0.345	0.355	0.345	0.360	3,240,000	1,123,900	0.3469	0.347	0.342	0.351	0.342	0.356	3,272,400	0.3434	-1.41%
2016-12-28	0	0.355	0.350	0.375	0.355	0.355	60,000	21,300	0.3550	0.351	0.347	0.371	0.351	0.351	60,600	0.3515	0.00%
2016-12-23	0	0.355	0.350	0.355	0.350	0.355	808,000	286,140	0.3541	0.351	0.347	0.351	0.347	0.351	816,080	0.3506	0.00%
2016-12-22	0	0.355	0.355	0.360	0.355	0.360	300,000	107,200	0.3573	0.351	0.351	0.356	0.351	0.356	303,000	0.3538	-5.33%
2016-12-21	0	0.375	0.370	0.380	0.370	0.385	9,580,000	3,672,100	0.3833	0.371	0.366	0.376	0.366	0.381	9,675,800	0.3795	1.35%
2016-12-20	0	0.370	0.360	0.375	0.325	0.390	29,240,000	10,206,100	0.3490	0.366	0.356	0.371	0.322	0.386	29,532,400	0.3456	4.23%
2016-12-19	0	0.355	0.355	0.365	0.345	0.375	9,010,000	3,323,550	0.3689	0.351	0.351	0.361	0.342	0.371	9,100,100	0.3652	-5.33%
2016-12-16	0	0.375	0.375	0.380	0.365	0.375	26,735,000	9,903,625	0.3704	0.371	0.371	0.376	0.361	0.371	27,002,350	0.3668	4.17%
2016-12-15	0	0.360	0.350	0.360	0.350	0.360	1,340,000	480,700	0.3587	0.356	0.347	0.356	0.347	0.356	1,353,400	0.3552	-1.37%
2016-12-14	0	0.365	0.360	0.370	0.350	0.365	3,590,000	1,302,300	0.3628	0.361	0.356	0.366	0.347	0.361	3,625,900	0.3592	1.39%
2016-12-13	0	0.360	0.355	0.360	0.325	0.360	9,740,000	3,390,700	0.3481	0.356	0.351	0.356	0.322	0.356	9,837,400	0.3447	5.88%
2016-12-12	0	0.340	0.320	0.345	0.300	0.345	33,377,000	10,996,455	0.3295	0.337	0.317	0.342	0.297	0.342	33,710,770	0.3262	4.62%
2016-12-09	0	0.325	0.315	0.325	0.305	0.325	6,650,000	2,101,200	0.3160	0.322	0.312	0.322	0.302	0.322	6,716,500	0.3128	4.84%
2016-12-08	0	0.310	0.305	0.320	0.290	0.315	2,740,000	844,300	0.3081	0.307	0.302	0.317	0.287	0.312	2,767,400	0.3051	6.90%
2016-12-07	0	0.290	0.290	0.300	0.290	0.310	740,000	216,300	0.2923	0.287	0.287	0.297	0.287	0.307	747,400	0.2894	0.00%
2016-12-06	0	0.290	0.290	0.295	0.290	0.320	6,640,000	1,942,000	0.2925	0.287	0.287	0.292	0.287	0.317	6,706,400	0.2896	-9.38%
2016-12-05	0	0.320	0.320	0.325	0.285	0.350	20,670,000	6,589,950	0.3188	0.317	0.317	0.322	0.282	0.347	20,876,700	0.3157	25.49%
2016-12-02	0	0.255	0.255	0.275	0.255	0.255	20,600	5,244	0.2546	0.252	0.252	0.272	0.252	0.252	20,806	0.2520	0.00%
2016-12-01	0	0.255	0.255	0.275	0.250	0.260	280,000	71,400	0.2550	0.252	0.252	0.272	0.248	0.257	282,800	0.2525	-3.77%
2016-11-30	0	0.265	0.250	0.280	-	-	0	0	-	0.262	0.248	0.277	-	-	0	-	0.00%
2016-11-29	0	0.265	0.250	0.280	-	-	0	0	-	0.262	0.248	0.277	-	-	0	-	0.00%
2016-11-28	0	0.265	0.260	0.270	0.255	0.265	220,000	56,300	0.2559	0.262	0.257	0.267	0.252	0.262	222,200	0.2534	8.16%
2016-11-25	0	0.245	0.245	0.255	0.245	0.255	805,000	200,890	0.2496	0.243	0.243	0.252	0.243	0.252	813,050	0.2471	-3.92%
2016-11-24	0	0.255	0.250	0.260	0.250	0.265	800,000	202,700	0.2534	0.252	0.248	0.257	0.248	0.262	808,000	0.2509	-7.27%
2016-11-23	0	0.275	0.275	0.280	0.265	0.270	510,000	137,200	0.2690	0.272	0.272	0.277	0.262	0.267	515,100	0.2664	1.85%
2016-11-22	0	0.270	0.265	0.275	0.270	0.270	783,000	211,350	0.2699	0.267	0.262	0.272	0.267	0.267	790,830	0.2673	-1.82%
2016-11-21	0	0.275	0.265	0.280	0.270	0.275	100,000	27,200	0.2720	0.272	0.262	0.277	0.267	0.272	101,000	0.2693	0.00%
2016-11-18	0	0.275	0.270	0.285	0.260	0.285	480,000	133,700	0.2785	0.272	0.267	0.282	0.257	0.282	484,800	0.2758	1.85%
2016-11-17	0	0.270	0.265	0.275	0.270	0.270	600,000	162,000	0.2700	0.267	0.262	0.272	0.267	0.267	606,000	0.2673	-1.82%
2016-11-16	0	0.275	0.270	0.275	0.270	0.280	4,560,000	1,233,400	0.2705	0.272	0.267	0.272	0.267	0.277	4,605,600	0.2678	-5.17%
2016-11-15	0	0.290	0.275	0.295	0.280	0.295	820,000	234,800	0.2863	0.287	0.272	0.292	0.277	0.292	828,200	0.2835	3.57%
2016-11-14	0	0.280	0.275	0.280	0.241	0.330	26,820,000	7,681,960	0.2864	0.277	0.272	0.277	0.239	0.327	27,088,200	0.2836	9.80%
2016-11-11	0	0.255	0.250	0.260	0.242	0.255	200,000	50,040	0.2502	0.252	0.248	0.257	0.240	0.252	202,000	0.2477	2.00%
2016-11-10	0	0.250	0.250	0.255	0.242	0.255	180,000	44,540	0.2474	0.248	0.248	0.252	0.240	0.252	181,800	0.2450	3.31%
2016-11-09	0	0.242	0.242	0.255	0.230	0.260	28,120,000	7,034,560	0.2502	0.240	0.240	0.252	0.228	0.257	28,401,200	0.2477	-3.20%
2016-11-08	0	0.250	0.247	0.250	0.249	0.255	31,620,000	8,032,980	0.2540	0.248	0.245	0.248	0.247	0.252	31,936,200	0.2515	0.40%
2016-11-07	0	0.249	0.248	0.255	0.248	0.265	1,280,000	322,840	0.2522	0.247	0.246	0.252	0.246	0.262	1,292,800	0.2497	-7.78%
2016-11-04	0	0.270	0.255	0.270	0.250	0.285	26,879,000	7,288,015	0.2711	0.267	0.252	0.267	0.248	0.282	27,147,790	0.2685	-5.26%
2016-11-03	0	0.285	0.275	0.285	0.265	0.300	25,720,000	6,939,900	0.2698	0.282	0.272	0.282	0.262	0.297	25,977,200	0.2672	-1.72%
2016-11-02	0	0.290	0.280	0.295	0.285	0.295	1,160,000	335,500	0.2892	0.287	0.277	0.292	0.282	0.292	1,171,600	0.2864	-7.94%
2016-11-01	0	0.315	0.290	0.315	-	-	0	0	-	0.312	0.287	0.312	-	-	0	-	0.00%
2016-10-31	0	0.315	0.290	0.315	0.315	0.315	22,000	6,870	0.3123	0.312	0.287	0.312	0.312	0.312	22,220	0.3092	0.00%
2016-10-28	0	0.315	0.300	0.315	0.295	0.315	300,000	91,000	0.3033	0.312	0.297	0.312	0.292	0.312	303,000	0.3003	-1.56%
2016-10-27	0	0.320	0.315	0.320	0.290	0.325	1,830,000	564,000	0.3082	0.317	0.312	0.317	0.287	0.322	1,848,300	0.3051	3.23%
2016-10-26	0	0.310	0.310	0.315	0.300	0.310	400,000	122,300	0.3058	0.307	0.307	0.312	0.297	0.307	404,000	0.3027	0.00%
2016-10-25	0	0.310	0.310	0.315	0.305	0.320	24,450,000	7,699,100	0.3149	0.307	0.307	0.312	0.302	0.317	24,694,500	0.3118	-7.46%
2016-10-24	0	0.335	0.325	0.335	0.320	0.370	1,760,000	597,700	0.3396	0.332	0.322	0.332	0.317	0.366	1,777,600	0.3362	-1.47%
2016-10-20	0	0.340	0.330	0.340	0.295	0.345	40,190,000	12,934,300	0.3218	0.337	0.327	0.337	0.292	0.342	40,591,900	0.3186	7.94%
2016-10-19	0	0.315	0.310	0.320	0.310	0.325	581,000	186,100	0.3203	0.312	0.307	0.317	0.307	0.322	586,810	0.3171	-1.56%
2016-10-18	0	0.320	0.310	0.320	0.295	0.355	16,038,000	5,224,130	0.3257	0.317	0.307	0.317	0.292	0.351	16,198,380	0.3225	-9.86%
2016-10-17	0	0.355	0.350	0.355	0.295	0.375	72,342,000	22,594,790	0.3123	0.351	0.347	0.351	0.292	0.371	73,065,420	0.3092	14.52%
2016-10-14	0	0.310	0.310	0.320	0.285	0.320	6,982,000	2,167,560	0.3104	0.307	0.307	0.317	0.282	0.317	7,051,820	0.3074	1.64%
2016-10-13	0	0.305	0.290	0.310	0.270	0.315	16,710,000	4,880,600	0.2921	0.302	0.287	0.307	0.267	0.312	16,877,100	0.2892	1.67%
2016-10-12	0	0.300	0.290	0.295	0.265	0.320	21,317,773	6,029,662	0.2828	0.297	0.287	0.292	0.262	0.317	21,530,951	0.2800	13.21%
2016-10-11	0	0.265	0.260	0.270	0.225	0.270	21,099,600	5,285,447	0.2505	0.262	0.257	0.267	0.223	0.267	21,310,596	0.2480	11.81%
2016-10-07	0	0.237	0.236	0.239	0.178	0.245	17,026,500	3,618,342	0.2125	0.235	0.234	0.237	0.176	0.243	17,196,765	0.2104	33.90%
2016-10-06	0	0.177	0.171	0.177	0.172	0.177	360,000	62,020	0.1723	0.175	0.169	0.175	0.170	0.175	363,600	0.1706	3.51%
2016-10-05	0	0.171	0.171	0.176	0.170	0.177	580,000	99,620	0.1718	0.169	0.169	0.174	0.168	0.175	585,800	0.1701	0.59%
2016-10-04	0	0.170	0.170	0.178	0.169	0.170	199,600	33,696	0.1688	0.168	0.168	0.176	0.167	0.168	201,596	0.1671	0.00%
2016-10-03	0	0.170	0.170	0.175	0.166	0.170	3,580,000	596,280	0.1666	0.168	0.168	0.173	0.164	0.168	3,615,800	0.1649	2.41%
2016-09-30	0	0.166	0.164	0.167	0.162	0.167	2,140,000	350,500	0.1638	0.164	0.162	0.165	0.160	0.165	2,161,400	0.1622	-2.35%
2016-09-29	0	0.170	0.165	0.170	0.161	0.170	1,260,000	207,260	0.1645	0.168	0.163	0.168	0.159	0.168	1,272,600	0.1629	0.59%
2016-09-28	0	0.169	0.163	0.169	0.160	0.169	990,000	161,590	0.1632	0.167	0.161	0.167	0.158	0.167	999,900	0.1616	1.20%
2016-09-27	0	0.167	0.163	0.168	0.163	0.168	460,000	76,760	0.1669	0.165	0.161	0.166	0.161	0.166	464,600	0.1652	2.45%
2016-09-26	0	0.163	0.163	0.166	0.162	0.168	808,400	133,699	0.1654	0.161	0.161	0.164	0.160	0.166	816,484	0.1637	-0.61%
2016-09-23	0	0.164	0.164	0.167	0.163	0.170	860,000	143,200	0.1665	0.162	0.162	0.165	0.161	0.168	868,600	0.1649	-0.61%
2016-09-22	0	0.165	0.163	0.165	0.159	0.166	6,260,000	1,011,620	0.1616	0.163	0.161	0.163	0.157	0.164	6,322,600	0.1600	-2.94%
2016-09-21	0	0.170	0.165	0.170	-	-	0	0	-	0.168	0.163	0.168	-	-	0	-	-0.58%
2016-09-20	0	0.171	0.165	0.171	0.171	0.171	220,000	37,620	0.1710	0.169	0.163	0.169	0.169	0.169	222,200	0.1693	-0.58%
2016-09-19	0	0.172	0.172	0.175	0.165	0.170	220,000	36,840	0.1675	0.170	0.170	0.173	0.163	0.168	222,200	0.1658	1.18%
2016-09-15	0	0.170	0.163	0.170	-	-	0	0	-	0.168	0.161	0.168	-	-	0	-	0.00%
2016-09-14	0	0.170	0.166	0.170	0.166	0.173	420,000	70,680	0.1683	0.168	0.164	0.168	0.164	0.171	424,200	0.1666	2.41%
2016-09-13	0	0.166	0.166	0.172	0.166	0.173	400,000	68,580	0.1715	0.164	0.164	0.170	0.164	0.171	404,000	0.1698	-4.05%
2016-09-12	0	0.173	0.167	0.170	-	-	0	0	-	0.171	0.165	0.168	-	-	0	-	-2.81%
2016-09-09	0	0.178	0.172	0.178	0.168	0.179	600,000	104,380	0.1740	0.176	0.170	0.176	0.166	0.177	606,000	0.1722	1.14%
2016-09-08	0	0.176	0.175	0.176	0.172	0.181	1,901,700	337,722	0.1776	0.174	0.173	0.174	0.170	0.179	1,920,717	0.1758	-0.56%
2016-09-07	0	0.177	0.177	0.178	0.172	0.181	2,090,000	366,720	0.1755	0.175	0.175	0.176	0.170	0.179	2,110,900	0.1737	0.00%
2016-09-06	0	0.177	0.176	0.179	0.173	0.178	1,000,000	175,740	0.1757	0.175	0.174	0.177	0.171	0.176	1,010,000	0.1740	-0.56%
2016-09-05	0	0.178	0.173	0.180	0.170	0.178	740,000	129,380	0.1748	0.176	0.171	0.178	0.168	0.176	747,400	0.1731	0.00%
2016-09-02	0	0.178	0.170	0.178	0.165	0.179	1,540,000	260,500	0.1692	0.176	0.168	0.176	0.163	0.177	1,555,400	0.1675	7.23%
2016-09-01	0	0.166	0.166	0.169	0.166	0.169	880,000	147,860	0.1680	0.164	0.164	0.167	0.164	0.167	888,800	0.1664	-2.35%
2016-08-31	0	0.170	0.165	0.170	0.163	0.171	700,000	117,480	0.1678	0.168	0.163	0.168	0.161	0.169	707,000	0.1662	1.19%
2016-08-30	0	0.168	0.167	0.169	0.165	0.169	690,000	115,060	0.1668	0.166	0.165	0.167	0.163	0.167	696,900	0.1651	1.20%
2016-08-29	0	0.166	0.163	0.166	0.160	0.166	580,000	94,920	0.1637	0.164	0.161	0.164	0.158	0.164	585,800	0.1620	0.61%
2016-08-26	0	0.165	0.160	0.166	0.156	0.165	2,120,000	334,420	0.1577	0.163	0.158	0.164	0.154	0.163	2,141,200	0.1562	5.10%
2016-08-25	0	0.157	0.157	0.159	0.156	0.166	3,400,000	539,940	0.1588	0.155	0.155	0.157	0.154	0.164	3,434,000	0.1572	-4.27%
2016-08-24	0	0.164	0.163	0.164	0.164	0.176	1,980,000	335,480	0.1694	0.162	0.161	0.162	0.162	0.174	1,999,800	0.1678	-6.82%
2016-08-23	0	0.176	0.172	0.176	0.170	0.176	2,679,090	463,838	0.1731	0.174	0.170	0.174	0.168	0.174	2,705,881	0.1714	2.33%
2016-08-22	0	0.172	0.170	0.172	0.170	0.180	4,581,000	805,065	0.1757	0.170	0.168	0.170	0.168	0.178	4,626,810	0.1740	-1.15%
2016-08-19	0	0.174	0.173	0.174	0.168	0.205	38,500,000	6,905,960	0.1794	0.172	0.171	0.172	0.166	0.203	38,885,000	0.1776	-13.00%
2016-08-18	0	0.200	0.198	0.200	0.199	0.222	18,240,000	3,786,500	0.2076	0.198	0.196	0.198	0.197	0.220	18,422,400	0.2055	-9.91%
2016-08-17	0	0.222	0.214	0.222	0.215	0.226	2,380,000	527,960	0.2218	0.220	0.212	0.220	0.213	0.224	2,403,800	0.2196	1.37%
2016-08-16	0	0.219	0.212	0.220	0.209	0.219	1,960,000	418,980	0.2138	0.217	0.210	0.218	0.207	0.217	1,979,600	0.2116	10.61%
2016-08-15	0	0.198	0.194	0.200	0.191	0.198	1,020,000	197,960	0.1941	0.196	0.192	0.198	0.189	0.196	1,030,200	0.1922	-1.98%
2016-08-12	0	0.202	0.200	0.209	0.198	0.205	700,000	141,440	0.2021	0.200	0.198	0.207	0.196	0.203	707,000	0.2001	1.51%
2016-08-11	0	0.199	0.195	0.199	0.200	0.200	200,000	40,000	0.2000	0.197	0.193	0.197	0.198	0.198	202,000	0.1980	4.19%
2016-08-10	0	0.191	0.187	0.193	0.186	0.210	1,146,452	218,603	0.1907	0.189	0.185	0.191	0.184	0.208	1,157,917	0.1888	-2.55%
2016-08-09	0	0.196	0.192	0.200	0.190	0.196	643,000	124,184	0.1931	0.194	0.190	0.198	0.188	0.194	649,430	0.1912	-0.51%
2016-08-08	0	0.197	0.197	0.204	0.188	0.199	428,508	83,074	0.1939	0.195	0.195	0.202	0.186	0.197	432,793	0.1919	-1.50%
2016-08-05	0	0.200	0.200	0.210	0.200	0.200	87,000	17,232	0.1981	0.198	0.198	0.208	0.198	0.198	87,870	0.1961	0.00%
2016-08-04	0	0.200	0.197	0.208	0.200	0.200	400,000	80,000	0.2000	0.198	0.195	0.206	0.198	0.198	404,000	0.1980	-1.48%
2016-08-03	0	0.203	0.203	0.209	0.201	0.207	1,068,605	217,666	0.2037	0.201	0.201	0.207	0.199	0.205	1,079,291	0.2017	-5.58%
2016-08-01	0	0.215	0.202	0.218	-	-	0	0	-	0.213	0.200	0.216	-	-	0	-	0.00%
2016-07-29	0	0.215	0.211	0.218	0.210	0.215	260,000	55,000	0.2115	0.213	0.209	0.216	0.208	0.213	262,600	0.2094	-3.59%
2016-07-28	0	0.223	0.213	0.226	0.212	0.223	680,000	145,920	0.2146	0.221	0.211	0.224	0.210	0.221	686,800	0.2125	-0.45%
2016-07-27	0	0.224	0.216	0.224	0.215	0.224	220,000	48,360	0.2198	0.222	0.214	0.222	0.213	0.222	222,200	0.2176	0.00%
2016-07-26	0	0.224	0.220	0.224	0.214	0.226	960,000	212,200	0.2210	0.222	0.218	0.222	0.212	0.224	969,600	0.2189	0.00%
2016-07-25	0	0.224	0.221	0.224	0.213	0.229	4,663,072	1,036,088	0.2222	0.222	0.219	0.222	0.211	0.227	4,709,703	0.2200	7.69%
2016-07-22	0	0.208	0.206	0.207	0.200	0.209	1,060,000	217,980	0.2056	0.206	0.204	0.205	0.198	0.207	1,070,600	0.2036	0.97%
2016-07-21	0	0.206	0.199	0.208	0.188	0.208	4,960,000	993,620	0.2003	0.204	0.197	0.206	0.186	0.206	5,009,600	0.1983	2.49%
2016-07-20	0	0.201	0.199	0.203	0.200	0.205	330,000	66,490	0.2015	0.199	0.197	0.201	0.198	0.203	333,300	0.1995	-1.95%
2016-07-19	0	0.205	0.205	0.208	0.200	0.208	681,652	138,145	0.2027	0.203	0.203	0.206	0.198	0.206	688,469	0.2007	0.49%
2016-07-18	0	0.204	0.203	0.210	0.204	0.210	160,000	33,360	0.2085	0.202	0.201	0.208	0.202	0.208	161,600	0.2064	-0.97%
2016-07-15	0	0.206	0.206	0.209	0.206	0.218	9,420,000	1,969,380	0.2091	0.204	0.204	0.207	0.204	0.216	9,514,200	0.2070	-2.37%
2016-07-14	0	0.211	0.210	0.212	0.210	0.229	11,200,000	2,414,020	0.2155	0.209	0.208	0.210	0.208	0.227	11,312,000	0.2134	-1.40%
2016-07-13	0	0.214	0.210	0.214	0.210	0.219	5,983,163	1,277,960	0.2136	0.212	0.208	0.212	0.208	0.217	6,042,995	0.2115	1.42%
2016-07-12	0	0.211	0.211	0.213	0.210	0.235	21,977,000	4,864,242	0.2213	0.209	0.209	0.211	0.208	0.233	22,196,770	0.2191	-5.80%
2016-07-11	0	0.224	0.220	0.224	0.215	0.239	24,390,000	5,451,540	0.2235	0.222	0.218	0.222	0.213	0.237	24,633,900	0.2213	-2.18%
2016-07-08	0	0.229	0.221	0.229	0.218	0.234	4,040,000	909,380	0.2251	0.227	0.219	0.227	0.216	0.232	4,080,400	0.2229	2.23%
2016-07-07	0	0.224	0.217	0.223	0.214	0.250	22,420,000	5,215,680	0.2326	0.222	0.215	0.221	0.212	0.248	22,644,200	0.2303	2.28%
2016-07-06	0	0.219	0.217	0.219	0.215	0.239	9,540,000	2,153,360	0.2257	0.217	0.215	0.217	0.213	0.237	9,635,400	0.2235	-5.60%
2016-07-05	0	0.232	0.230	0.232	0.230	0.248	15,500,000	3,668,760	0.2367	0.230	0.228	0.230	0.228	0.246	15,655,000	0.2344	-2.93%
2016-07-04	0	0.239	0.233	0.239	0.225	0.244	12,940,000	2,994,180	0.2314	0.237	0.231	0.237	0.223	0.242	13,069,400	0.2291	1.70%
2016-06-30	0	0.235	0.235	0.239	0.235	0.260	8,340,000	2,013,460	0.2414	0.233	0.233	0.237	0.233	0.257	8,423,400	0.2390	-6.00%
2016-06-29	0	0.250	0.248	0.250	0.242	0.270	6,182,000	1,547,560	0.2503	0.248	0.246	0.248	0.240	0.267	6,243,820	0.2479	2.46%
2016-06-28	0	0.244	0.243	0.244	0.230	0.250	2,380,000	573,940	0.2412	0.242	0.241	0.242	0.228	0.248	2,403,800	0.2388	-1.61%
2016-06-27	0	0.248	0.248	0.250	0.242	0.275	7,780,000	1,934,960	0.2487	0.246	0.246	0.248	0.240	0.272	7,857,800	0.2462	-4.62%
2016-06-24	0	0.260	0.255	0.265	0.255	0.305	14,280,000	3,911,700	0.2739	0.257	0.252	0.262	0.252	0.302	14,422,800	0.2712	-11.86%
2016-06-23	0	0.295	0.285	0.295	0.285	0.510	61,930,000	19,530,650	0.3154	0.292	0.282	0.292	0.282	0.505	62,549,300	0.3122	-4.84%
2016-06-22	0	0.310	0.305	0.310	0.305	0.335	15,845,100	5,014,394	0.3165	0.307	0.302	0.307	0.302	0.332	16,003,551	0.3133	-4.62%
2016-06-21	0	0.325	0.320	0.325	0.280	0.340	8,240,000	2,601,700	0.3157	0.322	0.317	0.322	0.277	0.337	8,322,400	0.3126	8.33%
2016-06-20	0	0.300	0.300	0.305	0.295	0.380	15,502,000	5,082,930	0.3279	0.297	0.297	0.302	0.292	0.376	15,657,020	0.3246	-15.49%
2016-06-17	0	0.355	0.360	0.365	0.350	0.600	54,280,000	23,336,150	0.4299	0.351	0.356	0.361	0.347	0.594	54,822,800	0.4257	-27.55%
2016-06-16	0	0.490	0.490	0.495	0.420	0.650	52,489,600	25,921,629	0.4938	0.485	0.485	0.490	0.416	0.644	53,014,496	0.4890	15.29%
2016-06-15	0	0.425	0.420	0.425	0.415	0.440	5,302,600	2,261,240	0.4264	0.421	0.416	0.421	0.411	0.436	5,355,626	0.4222	0.00%
2016-06-14	0	0.425	0.420	0.425	0.425	0.445	2,410,000	1,042,900	0.4327	0.421	0.416	0.421	0.421	0.441	2,434,100	0.4285	-2.30%
2016-06-13	0	0.435	0.425	0.435	0.425	0.455	2,850,000	1,239,450	0.4349	0.431	0.421	0.431	0.421	0.450	2,878,500	0.4306	-2.25%
2016-06-10	0	0.445	0.430	0.445	0.420	0.460	9,461,000	4,144,010	0.4380	0.441	0.426	0.441	0.416	0.455	9,555,610	0.4337	7.23%
2016-06-08	0	0.415	0.405	0.415	0.405	0.445	8,330,000	3,475,100	0.4172	0.411	0.401	0.411	0.401	0.441	8,413,300	0.4130	3.75%
2016-06-07	0	0.400	0.395	0.405	0.395	0.425	3,300,000	1,351,500	0.4095	0.396	0.391	0.401	0.391	0.421	3,333,000	0.4055	-2.44%
2016-06-06	0	0.410	0.405	0.415	0.395	0.440	4,800,000	1,986,400	0.4138	0.406	0.401	0.411	0.391	0.436	4,848,000	0.4097	2.50%
2016-06-03	0	0.400	0.395	0.400	0.390	0.435	4,506,300	1,852,574	0.4111	0.396	0.391	0.396	0.386	0.431	4,551,363	0.4070	5.26%
2016-06-02	0	0.380	0.380	0.385	0.375	0.395	406,000	153,940	0.3792	0.376	0.376	0.381	0.371	0.391	410,060	0.3754	-1.30%
2016-06-01	0	0.385	0.375	0.385	0.355	0.385	904,500	329,817	0.3646	0.381	0.371	0.381	0.351	0.381	913,545	0.3610	0.00%
2016-05-31	0	0.385	0.385	0.390	0.350	0.410	2,401,400	882,086	0.3673	0.381	0.381	0.386	0.347	0.406	2,425,414	0.3637	-3.75%
2016-05-30	0	0.400	0.400	0.405	0.320	0.405	7,548,250	2,820,337	0.3736	0.396	0.396	0.401	0.317	0.401	7,623,732	0.3699	26.98%
2016-05-27	0	0.315	0.315	0.330	0.275	0.330	18,794,000	5,334,010	0.2838	0.312	0.312	0.327	0.272	0.327	18,981,940	0.2810	12.50%
2016-05-26	0	0.280	0.275	0.280	0.275	0.280	281,500	77,975	0.2770	0.277	0.272	0.277	0.272	0.277	284,315	0.2743	1.82%
2016-05-25	0	0.275	0.270	0.280	0.265	0.280	365,300	99,525	0.2724	0.272	0.267	0.277	0.262	0.277	368,953	0.2697	3.77%
2016-05-24	0	0.265	0.265	0.275	0.265	0.270	620,000	167,100	0.2695	0.262	0.262	0.272	0.262	0.267	626,200	0.2668	-1.85%
2016-05-23	0	0.270	0.270	0.275	0.265	0.285	1,676,300	463,335	0.2764	0.267	0.267	0.272	0.262	0.282	1,693,063	0.2737	-5.26%
2016-05-20	0	0.285	0.285	0.290	0.275	0.280	1,881,400	523,114	0.2780	0.282	0.282	0.287	0.272	0.277	1,900,214	0.2753	1.79%
2016-05-19	0	0.280	0.280	0.285	0.270	0.285	2,269,000	633,993	0.2794	0.277	0.277	0.282	0.267	0.282	2,291,690	0.2766	0.00%
2016-05-18	0	0.280	0.270	0.285	0.265	0.285	6,355,000	1,733,390	0.2728	0.277	0.267	0.282	0.262	0.282	6,418,550	0.2701	5.66%
2016-05-17	0	0.265	0.265	0.280	0.265	0.265	730,200	193,348	0.2648	0.262	0.262	0.277	0.262	0.262	737,502	0.2622	0.00%
2016-05-16	0	0.265	0.255	0.265	0.250	0.280	3,586,000	932,950	0.2602	0.262	0.252	0.262	0.248	0.277	3,621,860	0.2576	-5.36%
2016-05-13	0	0.280	0.275	0.280	0.270	0.280	135,000	37,185	0.2754	0.277	0.272	0.277	0.267	0.277	136,350	0.2727	-1.75%
2016-05-12	0	0.285	0.280	0.285	0.275	0.290	1,939,000	542,860	0.2800	0.282	0.277	0.282	0.272	0.287	1,958,390	0.2772	-1.72%
2016-05-11	0	0.290	0.280	0.290	0.255	0.290	3,437,500	961,275	0.2796	0.287	0.277	0.287	0.252	0.287	3,471,875	0.2769	11.54%
2016-05-10	0	0.260	0.255	0.260	0.250	0.260	1,666,000	424,530	0.2548	0.257	0.252	0.257	0.248	0.257	1,682,660	0.2523	0.00%
2016-05-09	0	0.260	0.255	0.260	0.250	0.260	2,102,500	532,860	0.2534	0.257	0.252	0.257	0.248	0.257	2,123,525	0.2509	1.96%
2016-05-06	0	0.255	0.250	0.255	0.250	0.255	1,989,500	496,527	0.2496	0.252	0.248	0.252	0.248	0.252	2,009,395	0.2471	2.41%
2016-05-05	0	0.249	0.246	0.249	0.234	0.249	1,613,500	396,686	0.2459	0.247	0.244	0.247	0.232	0.247	1,629,635	0.2434	0.00%
2016-05-04	0	0.249	0.246	0.249	0.246	0.249	7,543,000	1,866,221	0.2474	0.247	0.244	0.247	0.244	0.247	7,618,430	0.2450	0.81%
2016-05-03	0	0.247	0.246	0.248	0.246	0.255	5,969,500	1,476,080	0.2473	0.245	0.244	0.246	0.244	0.252	6,029,195	0.2448	-0.40%
2016-04-29	0	0.248	0.247	0.248	0.247	0.250	610,000	151,540	0.2484	0.246	0.245	0.246	0.245	0.248	616,100	0.2460	-0.80%
2016-04-28	0	0.250	0.246	0.250	0.246	0.255	1,864,000	462,060	0.2479	0.248	0.244	0.248	0.244	0.252	1,882,640	0.2454	1.63%
2016-04-27	0	0.246	0.246	0.249	0.245	0.255	3,210,000	796,060	0.2480	0.244	0.244	0.247	0.243	0.252	3,242,100	0.2455	-0.40%
2016-04-26	0	0.247	0.246	0.247	0.247	0.250	1,722,000	427,814	0.2484	0.245	0.244	0.245	0.245	0.248	1,739,220	0.2460	0.00%
2016-04-25	0	0.247	0.245	0.247	0.240	0.249	3,614,000	887,060	0.2455	0.245	0.243	0.245	0.238	0.247	3,650,140	0.2430	-0.40%
2016-04-22	0	0.248	0.244	0.249	0.240	0.255	9,354,000	2,321,644	0.2482	0.246	0.242	0.247	0.238	0.252	9,447,540	0.2457	0.40%
2016-04-21	0	0.247	0.241	0.249	0.247	0.260	13,530,000	3,414,945	0.2524	0.245	0.239	0.247	0.245	0.257	13,665,300	0.2499	-3.14%
2016-04-20	0	0.255	0.250	0.255	0.250	0.270	15,610,000	3,996,300	0.2560	0.252	0.248	0.252	0.248	0.267	15,766,100	0.2535	0.00%
2016-04-19	0	0.255	0.250	0.255	0.247	0.255	4,131,000	1,032,062	0.2498	0.252	0.248	0.252	0.245	0.252	4,172,310	0.2474	2.82%
2016-04-18	0	0.248	0.245	0.248	0.240	0.249	2,850,000	694,270	0.2436	0.246	0.243	0.246	0.238	0.247	2,878,500	0.2412	2.90%
2016-04-15	0	0.241	0.239	0.243	0.237	0.245	13,209,200	3,158,479	0.2391	0.239	0.237	0.241	0.235	0.243	13,341,292	0.2367	0.42%
2016-04-14	0	0.240	0.236	0.246	0.235	0.248	34,519,000	8,282,300	0.2399	0.238	0.234	0.244	0.233	0.246	34,864,190	0.2376	2.13%
2016-04-13	0	0.235	0.232	0.235	0.232	0.236	1,280,000	299,520	0.2340	0.233	0.230	0.233	0.230	0.234	1,292,800	0.2317	-0.42%
2016-04-12	0	0.236	0.232	0.237	0.231	0.237	1,414,000	330,805	0.2339	0.234	0.230	0.235	0.229	0.235	1,428,140	0.2316	-0.42%
2016-04-11	0	0.237	0.234	0.237	0.229	0.239	1,870,000	435,200	0.2327	0.235	0.232	0.235	0.227	0.237	1,888,700	0.2304	1.28%
2016-04-08	0	0.234	0.234	0.236	0.227	0.244	4,135,000	969,122	0.2344	0.232	0.232	0.234	0.225	0.242	4,176,350	0.2320	0.43%
2016-04-07	0	0.233	0.233	0.235	0.220	0.250	10,431,100	2,471,483	0.2369	0.231	0.231	0.233	0.218	0.248	10,535,411	0.2346	13.66%
2016-04-06	1	-	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2016-04-05	0	0.205	0.204	0.208	0.194	0.205	3,773,000	747,801	0.1982	0.203	0.202	0.206	0.192	0.203	3,810,730	0.1962	2.50%
2016-04-01	0	0.200	0.195	0.200	0.195	0.205	230,000	45,150	0.1963	0.198	0.193	0.198	0.193	0.203	232,300	0.1944	-2.44%
2016-03-31	0	0.205	0.204	0.210	0.194	0.205	349,000	69,383	0.1988	0.203	0.202	0.208	0.192	0.203	352,490	0.1968	2.50%
2016-03-30	0	0.200	0.200	0.208	0.200	0.206	1,510,000	304,570	0.2017	0.198	0.198	0.206	0.198	0.204	1,525,100	0.1997	5.26%
2016-03-29	0	0.190	0.186	0.191	0.175	0.190	1,644,000	296,328	0.1802	0.188	0.184	0.189	0.173	0.188	1,660,440	0.1785	13.10%
2016-03-24	0	0.168	0.158	0.168	0.156	0.168	530,000	85,350	0.1610	0.166	0.156	0.166	0.154	0.166	535,300	0.1594	0.00%
2016-03-23	0	0.168	0.165	0.168	0.163	0.168	430,000	72,020	0.1675	0.166	0.163	0.166	0.161	0.166	434,300	0.1658	-1.18%
2016-03-22	0	0.170	0.161	0.170	-	-	0	0	-	0.168	0.159	0.168	-	-	0	-	0.00%
2016-03-21	0	0.170	0.157	0.170	0.170	0.170	20,000	3,400	0.1700	0.168	0.155	0.168	0.168	0.168	20,200	0.1683	-1.73%
2016-03-18	0	0.173	0.166	0.176	0.161	0.173	110,000	18,310	0.1665	0.171	0.164	0.174	0.159	0.171	111,100	0.1648	-0.57%
2016-03-17	0	0.174	0.158	0.175	0.165	0.174	360,000	60,940	0.1693	0.172	0.156	0.173	0.163	0.172	363,600	0.1676	8.75%
2016-03-16	0	0.160	0.154	0.160	0.158	0.160	30,440,600	4,840,679	0.1590	0.158	0.152	0.158	0.156	0.158	30,745,006	0.1574	0.00%
2016-03-15	0	0.160	0.150	0.160	0.160	0.161	40,000	6,420	0.1605	0.158	0.149	0.158	0.158	0.159	40,400	0.1589	-3.03%
2016-03-14	0	0.165	0.162	0.165	-	-	0	0	-	0.163	0.160	0.163	-	-	0	-	-2.37%
2016-03-11	0	0.169	0.161	0.169	-	-	10,000	1,530	0.1530	0.167	0.159	0.167	-	-	10,100	0.1515	-2.87%
2016-03-10	0	0.174	0.162	0.174	0.159	0.174	334,000	53,366	0.1598	0.172	0.160	0.172	0.157	0.172	337,340	0.1582	4.82%
2016-03-09	0	0.166	0.156	0.166	-	-	10,000	1,450	0.1450	0.164	0.154	0.164	-	-	10,100	0.1436	0.00%
2016-03-08	0	0.166	0.158	0.170	0.166	0.168	160,000	26,530	0.1658	0.164	0.156	0.168	0.164	0.166	161,600	0.1642	-2.35%
2016-03-07	0	0.170	0.167	0.171	0.166	0.177	214,500	36,090	0.1683	0.168	0.165	0.169	0.164	0.175	216,645	0.1666	-5.03%
2016-03-04	0	0.179	0.168	0.179	-	-	0	0	-	0.177	0.166	0.177	-	-	0	-	-0.56%
2016-03-03	0	0.180	0.175	0.180	0.160	0.180	118,000	20,630	0.1748	0.178	0.173	0.178	0.158	0.178	119,180	0.1731	0.00%
2016-03-02	0	0.180	0.171	0.180	0.170	0.183	765,000	133,510	0.1745	0.178	0.169	0.178	0.168	0.181	772,650	0.1728	-3.74%
2016-03-01	0	0.187	0.172	0.187	0.180	0.189	419,003	76,228	0.1819	0.185	0.170	0.185	0.178	0.187	423,193	0.1801	-5.08%
2016-02-29	0	0.197	0.181	0.198	0.180	0.197	570,000	105,140	0.1845	0.195	0.179	0.196	0.178	0.195	575,700	0.1826	-1.50%
2016-02-26	0	0.200	0.194	0.200	0.188	0.201	60,000	11,410	0.1902	0.198	0.192	0.198	0.186	0.199	60,600	0.1883	-0.99%
2016-02-25	0	0.202	0.190	0.202	0.190	0.203	265,000	50,580	0.1909	0.200	0.188	0.200	0.188	0.201	267,650	0.1890	5.21%
2016-02-24	0	0.192	0.190	0.193	0.190	0.194	366,000	69,670	0.1904	0.190	0.188	0.191	0.188	0.192	369,660	0.1885	-1.54%
2016-02-23	0	0.195	0.187	0.199	0.187	0.199	58,000	11,122	0.1918	0.193	0.185	0.197	0.185	0.197	58,580	0.1899	-2.50%
2016-02-22	0	0.100	0.100	0.102	0.100	0.106	1,184,000	120,260	0.1016	0.198	0.198	0.202	0.198	0.210	597,920	0.2011	-2.91%
2016-02-19	0	0.103	0.102	0.103	0.103	0.108	1,430,000	151,420	0.1059	0.204	0.202	0.204	0.204	0.214	722,150	0.2097	-3.74%
2016-02-18	0	0.107	0.106	0.107	0.105	0.125	15,852,000	1,798,860	0.1135	0.212	0.210	0.212	0.208	0.248	8,005,260	0.2247	7.00%
2016-02-17	1	-	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
2016-02-05	0	0.100	0.094	0.100	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	-0.99%
2016-02-04	0	0.101	0.094	0.101	0.092	0.101	1,020,000	98,420	0.0965	0.200	0.186	0.200	0.182	0.200	515,100	0.1911	4.12%
2016-02-03	0	0.097	0.092	0.095	0.090	0.097	1,880,600	169,729	0.0903	0.192	0.182	0.188	0.178	0.192	949,703	0.1787	-2.02%
2016-02-02	0	0.099	0.095	0.100	0.094	0.099	340,000	32,700	0.0962	0.196	0.188	0.198	0.186	0.196	171,700	0.1904	-3.88%
2016-02-01	0	0.103	0.103	0.104	0.086	0.107	72,880,000	7,029,540	0.0965	0.204	0.204	0.206	0.170	0.212	36,804,400	0.1910	6.19%
2016-01-29	0	0.097	0.096	0.100	0.096	0.100	2,320,000	230,100	0.0992	0.192	0.190	0.198	0.190	0.198	1,171,600	0.1964	-2.02%
2016-01-28	0	0.099	0.093	0.100	0.085	0.109	22,300,000	2,128,240	0.0954	0.196	0.184	0.198	0.168	0.216	11,261,500	0.1890	-3.88%
2016-01-27	0	0.103	0.101	0.104	0.097	0.109	5,060,000	525,540	0.1039	0.204	0.200	0.206	0.192	0.216	2,555,300	0.2057	-2.83%
2016-01-26	0	0.106	0.103	0.106	0.103	0.110	6,260,000	680,520	0.1087	0.210	0.204	0.210	0.204	0.218	3,161,300	0.2153	-3.64%
2016-01-25	0	0.110	0.105	0.110	0.101	0.110	10,730,000	1,135,500	0.1058	0.218	0.208	0.218	0.200	0.218	5,418,650	0.2096	0.00%
2016-01-22	0	0.110	0.106	0.110	0.097	0.110	1,640,000	177,300	0.1081	0.218	0.210	0.218	0.192	0.218	828,200	0.2141	3.77%
2016-01-21	0	0.106	0.096	0.107	0.096	0.109	6,080,000	628,120	0.1033	0.210	0.190	0.212	0.190	0.216	3,070,400	0.2046	-0.93%
2016-01-20	0	0.107	0.107	0.110	0.099	0.120	31,220,000	3,393,040	0.1087	0.212	0.212	0.218	0.196	0.238	15,766,100	0.2152	5.94%
2016-01-19	0	0.101	0.101	0.105	0.089	0.105	9,764,000	976,360	0.1000	0.200	0.200	0.208	0.176	0.208	4,930,820	0.1980	-3.81%
2016-01-18	0	0.105	0.098	0.105	0.080	0.110	30,864,000	3,039,740	0.0985	0.208	0.194	0.208	0.158	0.218	15,586,320	0.1950	34.62%
2016-01-15	0	0.078	0.073	0.078	0.072	0.078	360,000	26,860	0.0746	0.154	0.145	0.154	0.143	0.154	181,800	0.1477	1.30%
2016-01-14	0	0.077	0.077	0.078	0.071	0.077	660,000	49,240	0.0746	0.152	0.152	0.154	0.141	0.152	333,300	0.1477	-3.75%
2016-01-13	0	0.080	0.072	0.083	0.062	0.080	17,672,000	1,275,684	0.0722	0.158	0.143	0.164	0.123	0.158	8,924,360	0.1429	-2.44%
2016-01-12	0	0.082	0.081	0.083	0.080	0.090	3,000,000	255,240	0.0851	0.162	0.160	0.164	0.158	0.178	1,515,000	0.1685	-13.68%
2016-01-11	0	0.095	0.091	0.095	0.090	0.096	1,980,200	185,856	0.0939	0.188	0.180	0.188	0.178	0.190	1,000,001	0.1859	-6.86%
2016-01-08	0	0.102	0.101	0.102	0.100	0.103	1,766,000	180,218	0.1020	0.202	0.200	0.202	0.198	0.204	891,830	0.2021	0.00%
2016-01-07	0	0.102	0.100	0.102	0.099	0.105	3,342,000	333,840	0.0999	0.202	0.198	0.202	0.196	0.208	1,687,710	0.1978	-7.27%
2016-01-06	0	0.110	0.108	0.110	0.110	0.113	240,400	26,678	0.1110	0.218	0.214	0.218	0.218	0.224	121,402	0.2197	3.77%
2016-01-05	0	0.106	0.106	0.111	0.106	0.113	320,000	34,360	0.1074	0.210	0.210	0.220	0.210	0.224	161,600	0.2126	-6.19%
2016-01-04	0	0.113	0.109	0.113	0.100	0.116	4,600,000	501,440	0.1090	0.224	0.216	0.224	0.198	0.230	2,323,000	0.2159	-0.88%
2015-12-31	0	0.114	0.113	0.115	0.110	0.114	290,000	31,900	0.1100	0.226	0.224	0.228	0.218	0.226	146,450	0.2178	3.64%
2015-12-30	0	0.110	0.110	0.116	0.110	0.115	508,000	56,608	0.1114	0.218	0.218	0.230	0.218	0.228	256,540	0.2207	-6.78%
2015-12-29	0	0.118	0.110	0.118	0.108	0.118	1,000,000	112,940	0.1129	0.234	0.218	0.234	0.214	0.234	505,000	0.2236	-3.28%
2015-12-28	0	0.122	0.122	0.124	0.119	0.125	1,580,000	190,380	0.1205	0.242	0.242	0.246	0.236	0.248	797,900	0.2386	2.52%
2015-12-24	0	0.119	0.121	0.122	0.108	0.121	19,840,000	2,189,880	0.1104	0.236	0.240	0.242	0.214	0.240	10,019,200	0.2186	9.17%
2015-12-23	0	0.109	0.106	0.112	0.109	0.112	2,080,000	229,520	0.1103	0.216	0.210	0.222	0.216	0.222	1,050,400	0.2185	0.00%
2015-12-22	0	0.109	0.106	0.112	0.103	0.118	2,848,000	314,756	0.1105	0.216	0.210	0.222	0.204	0.234	1,438,240	0.2188	1.87%
2015-12-21	0	0.107	0.107	0.108	0.099	0.108	1,080,000	115,380	0.1068	0.212	0.212	0.214	0.196	0.214	545,400	0.2116	0.94%
2015-12-18	0	0.106	0.105	0.106	0.104	0.106	1,520,000	159,720	0.1051	0.210	0.208	0.210	0.206	0.210	767,600	0.2081	0.00%
2015-12-17	0	0.106	0.101	0.106	0.100	0.108	280,000	29,500	0.1054	0.210	0.200	0.210	0.198	0.214	141,400	0.2086	0.95%
2015-12-16	0	0.105	0.101	0.105	0.100	0.105	692,000	71,172	0.1028	0.208	0.200	0.208	0.198	0.208	349,460	0.2037	0.00%
2015-12-15	0	0.105	0.105	0.108	0.096	0.107	942,000	94,850	0.1007	0.208	0.208	0.214	0.190	0.212	475,710	0.1994	-0.94%
2015-12-14	0	0.106	0.100	0.108	0.105	0.106	240,000	25,400	0.1058	0.210	0.198	0.214	0.208	0.210	121,200	0.2096	2.91%
2015-12-11	0	0.103	0.103	0.106	0.103	0.105	1,300,000	135,640	0.1043	0.204	0.204	0.210	0.204	0.208	656,500	0.2066	-1.90%
2015-12-10	0	0.105	0.105	0.108	0.105	0.109	1,460,000	157,640	0.1080	0.208	0.208	0.214	0.208	0.216	737,300	0.2138	-0.94%
2015-12-09	0	0.106	0.106	0.108	0.104	0.108	637,000	66,740	0.1048	0.210	0.210	0.214	0.206	0.214	321,685	0.2075	-1.85%
2015-12-08	0	0.108	0.106	0.109	0.106	0.110	1,064,000	114,072	0.1072	0.214	0.210	0.216	0.210	0.218	537,320	0.2123	-2.70%
2015-12-07	0	0.111	0.110	0.116	0.106	0.114	1,540,000	171,460	0.1113	0.220	0.218	0.230	0.210	0.226	777,700	0.2205	3.74%
2015-12-04	0	0.107	0.105	0.107	0.106	0.107	400,000	42,420	0.1061	0.212	0.208	0.212	0.210	0.212	202,000	0.2100	-0.93%
2015-12-03	0	0.108	0.108	0.111	0.106	0.107	396,000	42,236	0.1067	0.214	0.214	0.220	0.210	0.212	199,980	0.2112	0.93%
2015-12-02	0	0.107	0.107	0.112	0.107	0.109	626,000	67,958	0.1086	0.212	0.212	0.222	0.212	0.216	316,130	0.2150	-2.73%
2015-12-01	0	0.110	0.108	0.110	0.108	0.111	1,240,000	135,260	0.1091	0.218	0.214	0.218	0.214	0.220	626,200	0.2160	0.00%
2015-11-30	0	0.110	0.109	0.111	0.110	0.113	1,180,000	132,440	0.1122	0.218	0.216	0.220	0.218	0.224	595,900	0.2223	-4.35%
2015-11-27	0	0.115	0.112	0.115	0.111	0.116	3,740,000	422,000	0.1128	0.228	0.222	0.228	0.220	0.230	1,888,700	0.2234	0.88%
2015-11-26	0	0.114	0.114	0.115	0.111	0.119	6,740,000	776,920	0.1153	0.226	0.226	0.228	0.220	0.236	3,403,700	0.2283	-1.72%
2015-11-25	0	0.116	0.115	0.116	0.112	0.124	8,130,000	933,220	0.1148	0.230	0.228	0.230	0.222	0.246	4,105,650	0.2273	-1.69%
2015-11-24	0	0.118	0.118	0.120	0.113	0.133	12,021,600	1,426,756	0.1187	0.234	0.234	0.238	0.224	0.263	6,070,908	0.2350	-1.67%
2015-11-23	0	0.120	0.120	0.121	0.107	0.130	17,641,200	2,062,519	0.1169	0.238	0.238	0.240	0.212	0.257	8,908,806	0.2315	-4.76%
2015-11-20	0	0.126	0.124	0.126	0.124	0.133	12,740,000	1,640,500	0.1288	0.250	0.246	0.250	0.246	0.263	6,433,700	0.2550	0.80%
2015-11-19	0	0.125	0.125	0.126	0.121	0.133	21,640,000	2,665,160	0.1232	0.248	0.248	0.250	0.240	0.263	10,928,200	0.2439	0.00%
2015-11-18	0	0.125	0.122	0.123	0.123	0.137	37,640,000	4,899,040	0.1302	0.248	0.242	0.244	0.244	0.271	19,008,200	0.2577	-2.34%
2015-11-17	0	0.128	0.128	0.129	0.124	0.154	116,354,000	16,835,330	0.1447	0.253	0.253	0.255	0.246	0.305	58,758,770	0.2865	5.79%
2015-11-16	0	0.121	0.118	0.122	0.101	0.127	74,860,000	7,845,960	0.1048	0.240	0.234	0.242	0.200	0.251	37,804,300	0.2075	10.00%
2015-11-13	0	0.110	0.107	0.110	0.106	0.114	15,380,000	1,672,300	0.1087	0.218	0.212	0.218	0.210	0.226	7,766,900	0.2153	-2.65%
2015-11-12	0	0.113	0.113	0.114	0.108	0.128	30,580,000	3,568,300	0.1167	0.224	0.224	0.226	0.214	0.253	15,442,900	0.2311	-7.38%
2015-11-11	0	0.122	0.121	0.122	0.118	0.135	25,640,000	3,179,140	0.1240	0.242	0.240	0.242	0.234	0.267	12,948,200	0.2455	-5.43%
2015-11-10	0	0.129	0.128	0.133	0.128	0.145	25,180,000	3,319,480	0.1318	0.255	0.253	0.263	0.253	0.287	12,715,900	0.2610	-5.84%
2015-11-09	0	0.137	0.137	0.140	0.135	0.159	25,723,000	3,621,725	0.1408	0.271	0.271	0.277	0.267	0.315	12,990,115	0.2788	0.00%
2015-11-06	0	0.137	0.136	0.139	0.137	0.148	4,980,000	701,360	0.1408	0.271	0.269	0.275	0.271	0.293	2,514,900	0.2789	-2.14%
2015-11-05	0	0.140	0.138	0.140	0.138	0.155	12,020,000	1,708,380	0.1421	0.277	0.273	0.277	0.273	0.307	6,070,100	0.2814	0.00%
2015-11-04	0	0.140	0.136	0.140	0.134	0.144	9,202,000	1,262,192	0.1372	0.277	0.269	0.277	0.265	0.285	4,647,010	0.2716	0.72%
2015-11-03	0	0.139	0.138	0.140	0.138	0.160	19,770,000	2,824,140	0.1428	0.275	0.273	0.277	0.273	0.317	9,983,850	0.2829	2.96%
2015-11-02	0	0.135	0.134	0.139	0.132	0.143	10,660,000	1,460,060	0.1370	0.267	0.265	0.275	0.261	0.283	5,383,300	0.2712	1.50%
2015-10-30	0	0.133	0.133	0.135	0.133	0.146	19,060,000	2,604,580	0.1367	0.263	0.263	0.267	0.263	0.289	9,625,300	0.2706	0.00%
2015-10-29	0	0.133	0.132	0.133	0.130	0.142	12,575,600	1,680,961	0.1337	0.263	0.261	0.263	0.257	0.281	6,350,678	0.2647	-5.00%
2015-10-28	0	0.140	0.137	0.140	0.137	0.149	15,420,000	2,148,400	0.1393	0.277	0.271	0.277	0.271	0.295	7,787,100	0.2759	-2.78%
2015-10-27	0	0.144	0.140	0.143	0.140	0.151	14,000,000	1,982,400	0.1416	0.285	0.277	0.283	0.277	0.299	7,070,000	0.2804	-3.36%
2015-10-26	0	0.149	0.144	0.151	0.144	0.160	13,900,000	2,064,960	0.1486	0.295	0.285	0.299	0.285	0.317	7,019,500	0.2942	-3.25%
2015-10-23	0	0.154	0.149	0.153	0.148	0.167	17,360,000	2,662,340	0.1534	0.305	0.295	0.303	0.293	0.331	8,766,800	0.3037	-0.65%
2015-10-22	0	0.155	0.153	0.155	0.152	0.168	15,180,000	2,349,600	0.1548	0.307	0.303	0.307	0.301	0.333	7,665,900	0.3065	-3.73%
2015-10-20	0	0.161	0.161	0.162	0.158	0.178	16,340,000	2,666,500	0.1632	0.319	0.319	0.321	0.313	0.352	8,251,700	0.3231	-4.73%
2015-10-19	0	0.169	0.167	0.169	0.162	0.193	23,640,000	4,010,180	0.1696	0.335	0.331	0.335	0.321	0.382	11,938,200	0.3359	-8.65%
2015-10-16	0	0.185	0.180	0.186	0.180	0.233	42,242,002	8,691,640	0.2058	0.366	0.356	0.368	0.356	0.461	21,332,211	0.4074	-15.91%
2015-10-15	0	0.220	0.211	0.220	0.214	0.234	7,660,000	1,709,680	0.2232	0.436	0.418	0.436	0.424	0.463	3,868,300	0.4420	-0.90%
2015-10-14	0	0.222	0.220	0.222	0.217	0.237	19,860,000	4,438,460	0.2235	0.440	0.436	0.440	0.430	0.469	10,029,300	0.4425	-3.06%
2015-10-13	0	0.229	0.223	0.229	0.217	0.260	102,310,000	24,819,770	0.2426	0.453	0.442	0.453	0.430	0.515	51,666,550	0.4804	6.51%
2015-10-12	0	0.215	0.209	0.215	0.208	0.225	6,644,000	1,419,128	0.2136	0.426	0.414	0.426	0.412	0.446	3,355,220	0.4230	0.94%
2015-10-09	0	0.213	0.210	0.213	0.192	0.220	30,510,000	6,409,330	0.2101	0.422	0.416	0.422	0.380	0.436	15,407,550	0.4160	10.94%
2015-10-08	0	0.192	0.192	0.193	0.163	0.206	43,939,200	8,244,516	0.1876	0.380	0.380	0.382	0.323	0.408	22,189,296	0.3716	21.52%
2015-10-07	0	0.158	0.157	0.158	0.141	0.174	85,694,000	12,493,300	0.1458	0.313	0.311	0.313	0.279	0.345	43,275,470	0.2887	-0.63%
2015-10-06	0	0.159	0.159	0.167	0.159	0.159	80,000	12,720	0.1590	0.315	0.315	0.331	0.315	0.315	40,400	0.3149	-3.05%
2015-10-05	0	0.164	0.160	0.166	0.158	0.178	6,240,000	1,035,120	0.1659	0.325	0.317	0.329	0.313	0.352	3,151,200	0.3285	5.13%
2015-10-02	0	0.156	0.155	0.158	0.153	0.175	40,720,000	6,453,940	0.1585	0.309	0.307	0.313	0.303	0.347	20,563,600	0.3139	4.00%
2015-09-30	0	0.150	0.149	0.150	0.135	0.166	107,530,000	15,090,690	0.1403	0.297	0.295	0.297	0.267	0.329	54,302,650	0.2779	-6.83%
2015-09-29	0	0.161	0.161	0.162	0.161	0.177	23,080,000	3,765,300	0.1631	0.319	0.319	0.321	0.319	0.350	11,655,400	0.3231	-8.00%
2015-09-25	0	0.175	0.167	0.175	0.166	0.184	14,880,000	2,583,420	0.1736	0.347	0.331	0.347	0.329	0.364	7,514,400	0.3438	-3.85%
2015-09-24	0	0.182	0.177	0.182	0.170	0.187	5,500,000	979,860	0.1782	0.360	0.350	0.360	0.337	0.370	2,777,500	0.3528	4.00%
2015-09-23	0	0.175	0.174	0.175	0.170	0.190	9,504,000	1,714,996	0.1804	0.347	0.345	0.347	0.337	0.376	4,799,520	0.3573	-7.41%
2015-09-22	0	0.189	0.184	0.189	0.180	0.220	21,770,000	4,384,940	0.2014	0.374	0.364	0.374	0.356	0.436	10,993,850	0.3989	-9.57%
2015-09-21	0	0.209	0.209	0.215	0.206	0.250	150,892,000	33,984,724	0.2252	0.414	0.414	0.426	0.408	0.495	76,200,460	0.4460	1.46%
2015-09-18	0	0.206	0.199	0.206	0.189	0.213	11,260,000	2,262,360	0.2009	0.408	0.394	0.408	0.374	0.422	5,686,300	0.3979	8.99%
2015-09-17	0	0.189	0.186	0.189	0.189	0.190	340,000	64,300	0.1891	0.374	0.368	0.374	0.374	0.376	171,700	0.3745	2.72%
2015-09-16	0	0.184	0.183	0.188	0.184	0.187	483,000	89,035	0.1843	0.364	0.362	0.372	0.364	0.370	243,915	0.3650	-0.54%
2015-09-15	0	0.185	0.185	0.190	0.184	0.189	740,000	136,740	0.1848	0.366	0.366	0.376	0.364	0.374	373,700	0.3659	0.54%
2015-09-14	0	0.184	0.184	0.185	0.184	0.185	320,000	59,000	0.1844	0.364	0.364	0.366	0.364	0.366	161,600	0.3651	-3.16%
2015-09-11	0	0.190	0.186	0.190	0.187	0.190	540,000	102,180	0.1892	0.376	0.368	0.376	0.370	0.376	272,700	0.3747	0.00%
2015-09-10	0	0.190	0.186	0.191	0.186	0.192	1,620,000	307,380	0.1897	0.376	0.368	0.378	0.368	0.380	818,100	0.3757	1.06%
2015-09-09	0	0.188	0.185	0.188	0.186	0.198	2,660,000	505,480	0.1900	0.372	0.366	0.372	0.368	0.392	1,343,300	0.3763	4.44%
2015-09-08	0	0.180	0.180	0.186	0.180	0.180	224,200	40,156	0.1791	0.356	0.356	0.368	0.356	0.356	113,221	0.3547	0.00%
2015-09-07	0	0.180	0.180	0.184	0.180	0.184	1,626,000	293,024	0.1802	0.356	0.356	0.364	0.356	0.364	821,130	0.3569	1.12%
2015-09-04	0	0.178	0.177	0.180	0.176	0.180	2,393,400	424,544	0.1774	0.352	0.350	0.356	0.349	0.356	1,208,667	0.3512	-1.11%
2015-09-02	0	0.180	0.180	0.184	0.179	0.188	1,642,000	298,004	0.1815	0.356	0.356	0.364	0.354	0.372	829,210	0.3594	-3.23%
2015-09-01	0	0.186	0.186	0.192	0.185	0.200	4,440,000	860,160	0.1937	0.368	0.368	0.380	0.366	0.396	2,242,200	0.3836	-10.58%
2015-08-31	0	0.208	0.197	0.208	0.190	0.210	12,182,000	2,444,164	0.2006	0.412	0.390	0.412	0.376	0.416	6,151,910	0.3973	4.00%
2015-08-28	0	0.200	0.197	0.200	0.194	0.219	8,532,400	1,703,257	0.1996	0.396	0.390	0.396	0.384	0.434	4,308,862	0.3953	5.82%
2015-08-27	0	0.189	0.184	0.189	0.183	0.195	1,660,000	314,240	0.1893	0.374	0.364	0.374	0.362	0.386	838,300	0.3749	0.00%
2015-08-26	0	0.189	0.185	0.190	0.189	0.193	240,000	45,800	0.1908	0.374	0.366	0.376	0.374	0.382	121,200	0.3779	2.16%
2015-08-25	0	0.185	0.180	0.187	0.177	0.189	356,000	64,880	0.1822	0.366	0.356	0.370	0.350	0.374	179,780	0.3609	2.78%
2015-08-24	0	0.180	0.180	0.184	0.176	0.185	2,440,000	437,360	0.1792	0.356	0.356	0.364	0.349	0.366	1,232,200	0.3549	-4.76%
2015-08-21	0	0.189	0.189	0.193	0.177	0.193	1,460,000	269,440	0.1845	0.374	0.374	0.382	0.350	0.382	737,300	0.3654	-0.53%
2015-08-20	0	0.190	0.191	0.193	0.190	0.200	3,020,000	590,760	0.1956	0.376	0.378	0.382	0.376	0.396	1,525,100	0.3874	-3.06%
2015-08-19	0	0.196	0.190	0.196	0.190	0.200	1,384,000	266,128	0.1923	0.388	0.376	0.388	0.376	0.396	698,920	0.3808	0.00%
2015-08-18	0	0.196	0.196	0.200	0.196	0.206	1,516,000	301,600	0.1989	0.388	0.388	0.396	0.388	0.408	765,580	0.3939	-4.39%
2015-08-17	0	0.205	0.204	0.205	0.197	0.214	5,420,000	1,110,520	0.2049	0.406	0.404	0.406	0.390	0.424	2,737,100	0.4057	6.33%
2015-08-14	0	0.244	0.244	0.250	0.234	0.250	3,456,000	833,704	0.2412	0.382	0.382	0.391	0.366	0.391	2,208,757	0.3775	-4.31%
2015-08-13	0	0.255	0.250	0.255	0.255	0.285	878,000	231,192	0.2633	0.399	0.391	0.399	0.399	0.446	561,137	0.4120	-3.77%
2015-08-12	0	0.265	0.260	0.280	0.265	0.300	2,260,000	623,100	0.2757	0.415	0.407	0.438	0.415	0.469	1,444,384	0.4314	-11.67%
2015-08-11	0	0.300	0.285	0.300	-	-	0	0	-	0.469	0.446	0.469	-	-	0	-	0.00%
2015-08-10	0	0.300	0.295	0.300	0.290	0.305	320,000	93,800	0.2931	0.469	0.462	0.469	0.454	0.477	204,515	0.4586	-1.64%
2015-08-07	0	0.305	0.305	0.310	0.290	0.310	1,262,400	378,560	0.2999	0.477	0.477	0.485	0.454	0.485	806,810	0.4692	-1.61%
2015-08-06	0	0.310	0.300	0.310	0.300	0.320	400,000	122,700	0.3068	0.485	0.469	0.485	0.469	0.501	255,643	0.4800	0.00%
2015-08-05	0	0.310	0.310	0.320	0.305	0.330	741,400	233,419	0.3148	0.485	0.485	0.501	0.477	0.516	473,835	0.4926	1.64%
2015-08-04	0	0.305	0.300	0.310	0.300	0.330	1,220,000	367,700	0.3014	0.477	0.469	0.485	0.469	0.516	779,712	0.4716	-7.58%
2015-08-03	0	0.330	0.295	0.330	0.300	0.340	1,816,000	570,400	0.3141	0.516	0.462	0.516	0.469	0.532	1,160,620	0.4915	-2.94%
2015-07-31	0	0.340	0.340	0.350	0.340	0.350	695,200	240,312	0.3457	0.532	0.532	0.548	0.532	0.548	444,308	0.5409	-5.56%
2015-07-30	0	0.360	0.355	0.365	0.355	0.365	280,000	99,900	0.3568	0.563	0.555	0.571	0.555	0.571	178,950	0.5583	0.00%
2015-07-29	0	0.360	0.360	0.375	0.345	0.375	1,220,000	440,000	0.3607	0.563	0.563	0.587	0.540	0.587	779,712	0.5643	0.00%
2015-07-28	0	0.360	0.360	0.365	0.325	0.380	13,246,000	4,951,860	0.3738	0.563	0.563	0.571	0.509	0.595	8,465,623	0.5849	7.46%
2015-07-27	0	0.335	0.325	0.345	0.325	0.345	2,368,000	796,540	0.3364	0.524	0.509	0.540	0.509	0.540	1,513,407	0.5263	-6.94%
2015-07-24	0	0.360	0.345	0.360	0.340	0.370	1,820,000	642,700	0.3531	0.563	0.540	0.563	0.532	0.579	1,163,176	0.5525	2.86%
2015-07-23	0	0.350	0.345	0.350	0.350	0.350	320,000	112,000	0.3500	0.548	0.540	0.548	0.548	0.548	204,515	0.5476	-1.41%
2015-07-22	0	0.355	0.350	0.360	0.350	0.365	602,000	213,940	0.3554	0.555	0.548	0.563	0.548	0.571	384,743	0.5561	-4.05%
2015-07-21	0	0.370	0.355	0.375	0.355	0.380	4,020,000	1,486,400	0.3698	0.579	0.555	0.587	0.555	0.595	2,569,214	0.5785	5.71%
2015-07-20	0	0.350	0.330	0.350	0.280	0.360	4,572,000	1,541,520	0.3372	0.548	0.516	0.548	0.438	0.563	2,922,001	0.5276	16.67%
2015-07-17	0	0.300	0.285	0.300	0.280	0.300	1,568,000	464,200	0.2960	0.469	0.446	0.469	0.438	0.469	1,002,121	0.4632	7.14%
2015-07-16	0	0.280	0.280	0.285	0.260	0.290	1,960,000	532,200	0.2715	0.438	0.438	0.446	0.407	0.454	1,252,651	0.4249	-3.45%
2015-07-15	0	0.290	0.285	0.295	0.290	0.300	1,280,000	376,600	0.2942	0.454	0.446	0.462	0.454	0.469	818,058	0.4604	-1.69%
2015-07-14	0	0.295	0.290	0.305	0.285	0.305	3,494,000	1,028,750	0.2944	0.462	0.454	0.477	0.446	0.477	2,233,043	0.4607	-3.28%
2015-07-13	0	0.305	0.305	0.315	0.270	0.315	3,160,000	924,000	0.2924	0.477	0.477	0.493	0.422	0.493	2,019,581	0.4575	3.39%
2015-07-10	0	0.295	0.295	0.305	0.295	0.310	3,119,800	939,448	0.3011	0.462	0.462	0.477	0.462	0.485	1,993,889	0.4712	5.36%
2015-07-09	0	0.280	0.280	0.285	0.230	0.285	5,598,400	1,447,723	0.2586	0.438	0.438	0.446	0.360	0.446	3,577,982	0.4046	22.27%
2015-07-08	0	0.229	0.228	0.229	0.229	0.280	5,422,000	1,280,880	0.2362	0.358	0.357	0.358	0.358	0.438	3,465,243	0.3696	-19.65%
2015-07-07	0	0.285	0.285	0.310	0.285	0.300	1,878,000	547,920	0.2918	0.446	0.446	0.485	0.446	0.469	1,200,245	0.4565	-5.00%
2015-07-06	0	0.300	0.290	0.320	0.275	0.350	5,203,400	1,548,558	0.2976	0.469	0.454	0.501	0.430	0.548	3,325,534	0.4657	-9.09%
2015-07-03	0	0.330	0.330	0.340	0.330	0.380	3,040,000	1,070,400	0.3521	0.516	0.516	0.532	0.516	0.595	1,942,888	0.5509	-13.16%
2015-07-02	0	0.380	0.375	0.380	0.370	0.400	1,856,000	713,080	0.3842	0.595	0.587	0.595	0.579	0.626	1,186,184	0.6012	-7.32%
2015-06-30	0	0.410	0.400	0.410	0.375	0.420	5,108,000	2,068,840	0.4050	0.642	0.626	0.642	0.587	0.657	3,264,563	0.6337	7.89%
2015-06-29	0	0.380	0.380	0.390	0.375	0.405	3,224,000	1,254,440	0.3891	0.595	0.595	0.610	0.587	0.634	2,060,484	0.6088	-7.32%
2015-06-26	0	0.410	0.400	0.410	0.400	0.410	2,048,000	826,400	0.4035	0.642	0.626	0.642	0.626	0.642	1,308,893	0.6314	0.00%
2015-06-25	0	0.410	0.405	0.415	0.395	0.415	1,790,000	733,200	0.4096	0.642	0.634	0.649	0.618	0.649	1,144,003	0.6409	0.00%
2015-06-24	0	0.410	0.410	0.415	0.395	0.415	2,436,000	995,480	0.4087	0.642	0.642	0.649	0.618	0.649	1,556,867	0.6394	1.23%
2015-06-23	0	0.405	0.405	0.410	0.395	0.410	1,801,000	721,355	0.4005	0.634	0.634	0.642	0.618	0.642	1,151,033	0.6267	3.85%
2015-06-22	0	0.390	0.385	0.390	0.380	0.395	1,524,000	595,800	0.3909	0.610	0.602	0.610	0.595	0.618	974,000	0.6117	-1.27%
2015-06-19	0	0.395	0.395	0.400	0.395	0.420	4,144,000	1,679,620	0.4053	0.618	0.618	0.626	0.618	0.657	2,648,463	0.6342	-5.95%
2015-06-18	0	0.420	0.420	0.430	0.420	0.440	2,180,600	931,640	0.4272	0.657	0.657	0.673	0.657	0.688	1,393,639	0.6685	-1.18%
2015-06-17	0	0.425	0.420	0.430	0.415	0.430	2,406,000	1,017,500	0.4229	0.665	0.657	0.673	0.649	0.673	1,537,694	0.6617	2.41%
2015-06-16	0	0.415	0.415	0.420	0.400	0.430	4,270,000	1,782,450	0.4174	0.649	0.649	0.657	0.626	0.673	2,728,991	0.6532	3.75%
2015-06-15	0	0.400	0.395	0.400	0.395	0.410	4,568,000	1,829,940	0.4006	0.626	0.618	0.626	0.618	0.642	2,919,445	0.6268	-2.44%
2015-06-12	0	0.410	0.410	0.415	0.390	0.440	27,787,900	11,303,101	0.4068	0.642	0.642	0.649	0.610	0.688	17,759,466	0.6365	-19.61%
2015-06-11	0	0.510	0.510	0.520	0.510	0.530	884,000	462,140	0.5228	0.798	0.798	0.814	0.798	0.829	564,971	0.8180	0.00%
2015-06-10	0	0.510	0.510	0.520	0.510	0.560	866,000	452,520	0.5225	0.798	0.798	0.814	0.798	0.876	553,467	0.8176	-3.77%
2015-06-09	0	0.530	0.530	0.540	0.500	0.590	3,876,000	2,070,832	0.5343	0.829	0.829	0.845	0.782	0.923	2,477,182	0.8360	-8.62%
2015-06-08	0	0.580	0.580	0.590	0.550	0.580	4,801,800	2,729,746	0.5685	0.908	0.908	0.923	0.861	0.908	3,068,868	0.8895	7.41%
2015-06-05	0	0.540	0.540	0.550	0.530	0.550	2,544,000	1,388,000	0.5456	0.845	0.845	0.861	0.829	0.861	1,625,890	0.8537	-1.82%
2015-06-04	0	0.550	0.540	0.550	0.500	0.570	6,470,200	3,485,984	0.5388	0.861	0.845	0.861	0.782	0.892	4,135,156	0.8430	-3.51%
2015-06-03	0	0.570	0.570	0.580	0.550	0.610	2,198,400	1,276,257	0.5805	0.892	0.892	0.908	0.861	0.954	1,405,015	0.9084	-1.72%
2015-06-02	0	0.580	0.580	0.590	0.570	0.640	4,367,000	2,586,530	0.5923	0.908	0.908	0.923	0.892	1.001	2,790,984	0.9267	-4.92%
2015-06-01	0	0.610	0.610	0.630	0.590	0.650	13,523,700	8,341,008	0.6168	0.954	0.954	0.986	0.923	1.017	8,643,103	0.9650	5.17%
2015-05-29	0	0.580	0.570	0.580	0.540	0.610	29,198,600	17,005,220	0.5824	0.908	0.892	0.908	0.845	0.954	18,661,055	0.9113	11.54%
2015-05-28	0	0.520	0.520	0.530	0.500	0.560	9,399,000	4,951,600	0.5268	0.814	0.814	0.829	0.782	0.876	6,006,975	0.8243	4.00%
2015-05-27	0	0.500	0.495	0.510	0.495	0.510	3,431,601	1,720,698	0.5014	0.782	0.775	0.798	0.775	0.798	2,193,163	0.7846	-1.96%
2015-05-26	0	0.510	0.500	0.510	0.495	0.530	4,917,600	2,510,612	0.5105	0.798	0.782	0.798	0.775	0.829	3,142,877	0.7988	0.00%
2015-05-22	0	0.510	0.500	0.510	0.500	0.510	2,939,000	1,483,320	0.5047	0.798	0.782	0.798	0.782	0.798	1,878,338	0.7897	2.00%
2015-05-21	0	0.500	0.500	0.510	0.500	0.510	1,430,000	720,370	0.5038	0.782	0.782	0.798	0.782	0.798	913,924	0.7882	0.00%
2015-05-20	0	0.500	0.500	0.510	0.490	0.530	13,621,200	6,972,236	0.5119	0.782	0.782	0.798	0.767	0.829	8,705,416	0.8009	-5.66%
2015-05-19	0	0.530	0.520	0.530	0.520	0.540	5,663,600	2,998,067	0.5294	0.829	0.814	0.829	0.814	0.845	3,619,651	0.8283	1.92%
2015-05-18	0	0.520	0.520	0.530	0.520	0.540	4,408,600	2,332,126	0.5290	0.814	0.814	0.829	0.814	0.845	2,817,571	0.8277	0.00%
2015-05-15	0	0.520	0.520	0.530	0.520	0.540	4,742,000	2,500,688	0.5273	0.814	0.814	0.829	0.814	0.845	3,030,650	0.8251	0.00%
2015-05-14	0	0.520	0.520	0.530	0.520	0.530	6,560,000	3,441,600	0.5246	0.814	0.814	0.829	0.814	0.829	4,192,548	0.8209	-5.45%
2015-05-13	0	0.550	0.530	0.550	0.520	0.560	8,620,001	4,647,460	0.5391	0.861	0.829	0.861	0.814	0.876	5,509,111	0.8436	3.77%
2015-05-12	0	0.530	0.520	0.530	0.520	0.590	18,362,400	10,052,830	0.5475	0.829	0.814	0.829	0.814	0.923	11,735,555	0.8566	-1.85%
2015-05-11	0	0.540	0.540	0.550	0.540	0.580	6,330,000	3,513,580	0.5551	0.845	0.845	0.861	0.845	0.908	4,045,553	0.8685	-5.26%
2015-05-08	0	0.570	0.530	0.570	0.530	0.620	12,676,000	7,231,280	0.5705	0.892	0.829	0.892	0.829	0.970	8,101,332	0.8926	-1.72%
2015-05-07	0	0.580	0.570	0.580	0.510	0.580	16,694,400	9,097,142	0.5449	0.908	0.892	0.908	0.798	0.908	10,669,523	0.8526	13.73%
2015-05-06	0	0.510	0.500	0.530	0.440	0.520	11,218,400	5,577,176	0.4971	0.798	0.782	0.829	0.688	0.814	7,169,768	0.7779	10.87%
2015-05-05	0	0.460	0.450	0.460	0.445	0.500	6,262,000	2,896,170	0.4625	0.720	0.704	0.720	0.696	0.782	4,002,094	0.7237	-5.15%
2015-05-04	0	0.485	0.485	0.490	0.475	0.540	17,324,000	8,752,910	0.5052	0.759	0.759	0.767	0.743	0.845	11,071,905	0.7906	-2.02%
2015-04-30	0	0.495	0.495	0.500	0.460	0.590	43,213,400	22,763,614	0.5268	0.775	0.775	0.782	0.720	0.923	27,618,025	0.8242	10.00%
2015-04-29	0	0.450	0.455	0.460	0.365	0.460	16,972,000	7,152,050	0.4214	0.704	0.712	0.720	0.571	0.720	10,846,939	0.6594	16.88%
2015-04-28	0	0.385	0.385	0.390	0.370	0.420	7,532,000	2,939,076	0.3902	0.602	0.602	0.610	0.579	0.657	4,813,761	0.6106	-6.10%
2015-04-27	0	0.410	0.400	0.410	0.350	0.415	19,691,200	7,617,198	0.3868	0.642	0.626	0.642	0.548	0.649	12,584,801	0.6053	18.84%
2015-04-24	0	0.345	0.345	0.355	0.345	0.355	2,321,200	813,242	0.3504	0.540	0.540	0.555	0.540	0.555	1,483,497	0.5482	-2.82%
2015-04-23	0	0.355	0.350	0.355	0.350	0.365	2,206,800	783,744	0.3551	0.555	0.548	0.555	0.548	0.571	1,410,383	0.5557	0.00%
2015-04-22	0	0.355	0.345	0.355	0.330	0.370	5,494,000	1,917,450	0.3490	0.555	0.540	0.555	0.516	0.579	3,511,259	0.5461	0.00%
2015-04-21	0	0.355	0.355	0.365	0.325	0.375	11,734,000	4,057,560	0.3458	0.555	0.555	0.571	0.509	0.587	7,499,292	0.5411	7.58%
2015-04-20	0	0.330	0.325	0.340	0.320	0.350	6,306,000	2,134,630	0.3385	0.516	0.509	0.532	0.501	0.548	4,030,214	0.5297	0.00%
2015-04-17	0	0.330	0.325	0.330	0.320	0.380	24,275,000	8,372,545	0.3449	0.516	0.509	0.516	0.501	0.595	15,514,344	0.5397	0.00%
2015-04-16	0	0.330	0.330	0.340	0.315	0.335	6,550,000	2,144,998	0.3275	0.516	0.516	0.532	0.493	0.524	4,186,157	0.5124	4.76%
2015-04-15	0	0.315	0.310	0.315	0.305	0.355	28,164,000	9,210,490	0.3270	0.493	0.485	0.493	0.477	0.555	17,999,834	0.5117	-4.55%
2015-04-14	0	0.330	0.325	0.330	0.325	0.350	9,373,876	3,107,221	0.3315	0.516	0.509	0.516	0.509	0.548	5,990,918	0.5187	-1.49%
2015-04-13	0	0.335	0.330	0.340	0.330	0.370	11,878,400	4,074,036	0.3430	0.524	0.516	0.532	0.516	0.579	7,591,579	0.5367	0.00%
2015-04-10	0	0.335	0.335	0.360	0.310	0.345	2,664,000	866,480	0.3253	0.524	0.524	0.563	0.485	0.540	1,702,583	0.5089	4.69%
2015-04-09	0	0.320	0.315	0.325	0.310	0.330	570,000	181,290	0.3181	0.501	0.493	0.509	0.485	0.516	364,291	0.4977	-3.03%
2015-04-08	0	0.330	0.315	0.330	0.310	0.360	2,590,000	849,900	0.3281	0.516	0.493	0.516	0.485	0.563	1,655,289	0.5134	1.54%
2015-04-02	0	0.325	0.320	0.335	0.325	0.350	2,198,000	731,230	0.3327	0.509	0.501	0.524	0.509	0.548	1,404,759	0.5205	-7.14%
2015-04-01	0	0.350	0.340	0.360	0.340	0.370	240,000	85,560	0.3565	0.548	0.532	0.563	0.532	0.579	153,386	0.5578	-0.00%
2015-03-31	0	0.070	0.068	0.070	0.068	0.070	2,309,000	158,700	0.0687	0.548	0.532	0.548	0.532	0.548	295,140	0.5377	0.00%
2015-03-30	0	0.070	0.069	0.070	0.067	0.074	6,110,000	431,670	0.0706	0.548	0.540	0.548	0.524	0.579	780,990	0.5527	-5.41%
2015-03-27	0	0.074	0.074	0.075	0.073	0.076	500,000	36,510	0.0730	0.579	0.579	0.587	0.571	0.595	63,911	0.5713	-2.63%
2015-03-26	0	0.076	0.074	0.076	0.074	0.076	2,130,000	159,680	0.0750	0.595	0.579	0.595	0.579	0.595	272,260	0.5865	1.33%
2015-03-25	0	0.075	0.075	0.077	0.075	0.079	1,380,000	104,880	0.0760	0.587	0.587	0.602	0.587	0.618	176,394	0.5946	-2.60%
2015-03-24	0	0.077	0.075	0.078	0.075	0.079	13,140,000	1,014,560	0.0772	0.602	0.587	0.610	0.587	0.618	1,679,576	0.6041	-2.53%
2015-03-23	0	0.079	0.079	0.081	0.072	0.081	29,220,000	2,238,110	0.0766	0.618	0.618	0.634	0.563	0.634	3,734,946	0.5992	5.33%
2015-03-20	0	0.075	0.075	0.078	0.071	0.079	8,600,000	641,440	0.0746	0.587	0.587	0.610	0.555	0.618	1,099,266	0.5835	2.74%
2015-03-19	0	0.073	0.073	0.074	0.071	0.076	5,104,000	371,020	0.0727	0.571	0.571	0.579	0.555	0.595	652,401	0.5687	0.00%
2015-03-18	0	0.073	0.073	0.074	0.071	0.073	1,230,000	88,410	0.0719	0.571	0.571	0.579	0.555	0.571	157,221	0.5623	0.00%
2015-03-17	0	0.073	0.073	0.074	0.072	0.074	5,040,000	365,860	0.0726	0.571	0.571	0.579	0.563	0.579	644,221	0.5679	-1.35%
2015-03-16	0	0.074	0.073	0.074	0.071	0.076	4,348,000	321,936	0.0740	0.579	0.571	0.579	0.555	0.595	555,768	0.5793	1.37%
2015-03-13	0	0.073	0.073	0.074	0.072	0.075	1,480,000	108,480	0.0733	0.571	0.571	0.579	0.563	0.587	189,176	0.5734	-1.35%
2015-03-12	0	0.074	0.074	0.076	0.071	0.080	6,590,000	493,380	0.0749	0.579	0.579	0.595	0.555	0.626	842,344	0.5857	4.23%
2015-03-11	0	0.071	0.070	0.071	0.070	0.072	1,500,000	105,340	0.0702	0.555	0.548	0.555	0.548	0.563	191,732	0.5494	0.00%
2015-03-10	0	0.071	0.071	0.072	0.070	0.073	2,020,000	145,350	0.0720	0.555	0.555	0.563	0.548	0.571	258,200	0.5629	1.43%
2015-03-09	0	0.070	0.069	0.071	0.068	0.070	6,481,000	446,267	0.0689	0.548	0.540	0.555	0.532	0.548	828,412	0.5387	2.94%
2015-03-06	0	0.068	0.068	0.070	0.067	0.079	23,635,000	1,707,490	0.0722	0.532	0.532	0.548	0.524	0.618	3,021,063	0.5652	-15.00%
2015-03-05	0	0.080	0.080	0.083	0.079	0.083	4,402,000	355,768	0.0808	0.626	0.626	0.649	0.618	0.649	562,671	0.6323	-2.44%
2015-03-04	0	0.082	0.082	0.083	0.082	0.085	3,066,000	254,248	0.0829	0.642	0.642	0.649	0.642	0.665	391,901	0.6488	-1.20%
2015-03-03	0	0.083	0.082	0.083	0.080	0.083	1,010,000	83,250	0.0824	0.649	0.642	0.649	0.626	0.649	129,100	0.6448	2.47%
2015-03-02	0	0.081	0.081	0.083	0.081	0.084	4,340,000	355,730	0.0820	0.634	0.634	0.649	0.634	0.657	554,746	0.6412	-5.81%
2015-02-27	0	0.086	0.085	0.086	0.084	0.087	5,860,000	502,880	0.0858	0.673	0.665	0.673	0.657	0.681	749,034	0.6714	2.38%
2015-02-26	0	0.084	0.083	0.085	0.080	0.085	3,322,000	275,786	0.0830	0.657	0.649	0.665	0.626	0.665	424,623	0.6495	3.70%
2015-02-25	0	0.081	0.081	0.083	0.080	0.085	4,460,000	361,320	0.0810	0.634	0.634	0.649	0.626	0.665	570,084	0.6338	-2.41%
2015-02-24	0	0.083	0.083	0.084	0.083	0.087	3,930,000	332,000	0.0845	0.649	0.649	0.657	0.649	0.681	502,339	0.6609	1.22%
2015-02-23	0	0.082	0.082	0.083	0.081	0.082	1,880,000	153,740	0.0818	0.642	0.642	0.649	0.634	0.642	240,305	0.6398	-2.38%
2015-02-18	0	0.084	0.083	0.084	0.081	0.085	4,260,000	355,000	0.0833	0.657	0.649	0.657	0.634	0.665	544,520	0.6520	6.33%
2015-02-17	0	0.079	0.080	0.081	0.079	0.085	7,170,000	582,830	0.0813	0.618	0.626	0.634	0.618	0.665	916,481	0.6359	-7.06%
2015-02-16	0	0.085	0.083	0.085	0.077	0.099	50,524,000	4,171,398	0.0826	0.665	0.649	0.665	0.602	0.775	6,458,057	0.6459	-14.14%
2015-02-13	0	0.099	0.099	0.100	0.099	0.116	14,050,000	1,492,530	0.1062	0.775	0.775	0.782	0.775	0.908	1,795,893	0.8311	-12.39%
2015-02-12	0	0.113	0.111	0.113	0.110	0.127	13,970,000	1,589,260	0.1138	0.884	0.868	0.884	0.861	0.994	1,785,667	0.8900	-4.24%
2015-02-11	0	0.118	0.116	0.119	0.115	0.125	4,940,000	591,150	0.1197	0.923	0.908	0.931	0.900	0.978	631,439	0.9362	-1.67%
2015-02-10	0	0.120	0.112	0.120	0.111	0.130	1,430,000	164,180	0.1148	0.939	0.876	0.939	0.868	1.017	182,785	0.8982	2.56%
2015-02-09	0	0.117	0.117	0.118	0.112	0.120	1,316,000	151,764	0.1153	0.915	0.915	0.923	0.876	0.939	168,213	0.9022	-2.50%
2015-02-06	0	0.120	0.120	0.123	0.120	0.128	1,370,000	168,860	0.1233	0.939	0.939	0.962	0.939	1.001	175,116	0.9643	1.69%
2015-02-05	0	0.118	0.118	0.119	0.114	0.118	640,000	74,840	0.1169	0.923	0.923	0.931	0.892	0.923	81,806	0.9148	-0.84%
2015-02-04	0	0.119	0.119	0.121	0.116	0.120	360,000	42,900	0.1192	0.931	0.931	0.947	0.908	0.939	46,016	0.9323	-1.65%
2015-02-03	0	0.121	0.116	0.121	0.116	0.121	340,000	39,940	0.1175	0.947	0.908	0.947	0.908	0.947	43,459	0.9190	1.68%
2015-02-02	0	0.119	0.120	0.121	0.117	0.119	610,000	72,160	0.1183	0.931	0.939	0.947	0.915	0.931	77,971	0.9255	-2.46%
2015-01-30	0	0.122	0.120	0.122	0.119	0.122	180,000	21,600	0.1200	0.954	0.939	0.954	0.931	0.954	23,008	0.9388	0.83%
2015-01-29	0	0.121	0.121	0.123	0.119	0.122	440,000	52,760	0.1199	0.947	0.947	0.962	0.931	0.954	56,241	0.9381	-0.82%
2015-01-28	0	0.122	0.120	0.122	0.119	0.124	546,000	65,640	0.1202	0.954	0.939	0.954	0.931	0.970	69,791	0.9405	0.83%
2015-01-27	0	0.121	0.120	0.124	0.118	0.125	820,000	101,300	0.1235	0.947	0.939	0.970	0.923	0.978	104,814	0.9665	-0.82%
2015-01-26	0	0.122	0.119	0.122	-	-	0	0	-	0.954	0.931	0.954	-	-	0	-	0.00%
2015-01-23	0	0.122	0.124	0.125	0.118	0.127	1,560,000	188,060	0.1206	0.954	0.970	0.978	0.923	0.994	199,402	0.9431	2.52%
2015-01-22	0	0.119	0.119	0.120	0.119	0.123	140,000	17,060	0.1219	0.931	0.931	0.939	0.931	0.962	17,895	0.9533	-3.25%
2015-01-21	0	0.123	0.119	0.124	0.118	0.123	530,000	63,780	0.1203	0.962	0.931	0.970	0.923	0.962	67,745	0.9415	0.00%
2015-01-20	0	0.123	0.118	0.124	0.121	0.123	500,000	60,980	0.1220	0.962	0.923	0.970	0.947	0.962	63,911	0.9541	-0.81%
2015-01-19	0	0.124	0.118	0.125	0.118	0.124	190,000	22,740	0.1197	0.970	0.923	0.978	0.923	0.970	24,286	0.9363	-0.80%
2015-01-16	0	0.125	0.123	0.130	0.121	0.125	1,624,000	201,352	0.1240	0.978	0.962	1.017	0.947	0.978	207,582	0.9700	0.00%
2015-01-15	0	0.125	0.125	0.128	0.123	0.125	260,000	32,260	0.1241	0.978	0.978	1.001	0.962	0.978	33,234	0.9707	-0.79%
2015-01-14	0	0.126	0.125	0.130	0.126	0.130	610,000	76,960	0.1262	0.986	0.978	1.017	0.986	1.017	77,971	0.9870	-3.08%
2015-01-13	0	0.130	0.130	0.131	0.126	0.132	2,640,000	336,520	0.1275	1.017	1.017	1.025	0.986	1.033	337,449	0.9972	-1.52%
2015-01-12	0	0.132	0.126	0.135	0.124	0.132	2,280,000	294,600	0.1292	1.033	0.986	1.056	0.970	1.033	291,433	1.0109	7.32%
2015-01-09	0	0.123	0.122	0.126	0.120	0.125	1,580,000	191,620	0.1213	0.962	0.954	0.986	0.939	0.978	201,958	0.9488	-3.91%
2015-01-08	0	0.128	0.121	0.128	0.121	0.128	937,000	115,882	0.1237	1.001	0.947	1.001	0.947	1.001	119,769	0.9675	2.40%
2015-01-07	0	0.125	0.122	0.130	0.122	0.133	780,000	98,290	0.1260	0.978	0.954	1.017	0.954	1.041	99,701	0.9858	-2.34%
2015-01-06	0	0.128	0.124	0.128	0.128	0.128	620,000	79,360	0.1280	1.001	0.970	1.001	1.001	1.001	79,249	1.0014	-1.54%
2015-01-05	0	0.130	0.128	0.130	0.126	0.134	4,860,000	625,190	0.1286	1.017	1.001	1.017	0.986	1.048	621,213	1.0064	1.56%
2015-01-02	0	0.128	0.124	0.130	0.124	0.131	840,000	105,540	0.1256	1.001	0.970	1.017	0.970	1.025	107,370	0.9830	-3.03%
2014-12-31	0	0.132	0.123	0.132	0.123	0.133	120,000	15,760	0.1313	1.033	0.962	1.033	0.962	1.041	15,339	1.0275	1.54%
2014-12-30	0	0.130	0.126	0.130	0.125	0.132	1,210,000	153,320	0.1267	1.017	0.986	1.017	0.978	1.033	154,664	0.9913	1.56%
2014-12-29	0	0.128	0.126	0.131	0.128	0.135	1,420,000	188,550	0.1328	1.001	0.986	1.025	1.001	1.056	181,507	1.0388	-5.19%
2014-12-24	0	0.135	0.132	0.136	-	-	0	0	-	1.056	1.033	1.064	-	-	0	-	0.00%
2014-12-23	0	0.135	0.129	0.135	0.128	0.139	2,780,000	372,860	0.1341	1.056	1.009	1.056	1.001	1.087	355,344	1.0493	3.05%
2014-12-22	0	0.131	0.126	0.131	0.132	0.133	1,560,000	206,420	0.1323	1.025	0.986	1.025	1.033	1.041	199,402	1.0352	0.77%
2014-12-19	0	0.130	0.129	0.131	0.127	0.134	2,310,000	299,260	0.1295	1.017	1.009	1.025	0.994	1.048	295,268	1.0135	0.78%
2014-12-18	0	0.129	0.127	0.130	0.127	0.145	8,535,000	1,152,420	0.1350	1.009	0.994	1.017	0.994	1.134	1,090,957	1.0563	-8.51%
2014-12-17	0	0.141	0.138	0.141	0.138	0.150	10,540,000	1,505,540	0.1428	1.103	1.080	1.103	1.080	1.174	1,347,239	1.1175	-2.76%
2014-12-16	0	0.145	0.143	0.145	0.140	0.160	49,535,000	7,489,085	0.1512	1.134	1.119	1.134	1.095	1.252	6,331,642	1.1828	0.00%
2014-12-15	0	0.145	0.144	0.147	0.140	0.154	31,388,000	4,585,960	0.1461	1.134	1.127	1.150	1.095	1.205	4,012,064	1.1430	4.32%
2014-12-12	0	0.139	0.137	0.139	0.132	0.150	27,730,000	3,909,690	0.1410	1.087	1.072	1.087	1.033	1.174	3,544,492	1.1030	2.96%
2014-12-11	0	0.135	0.133	0.136	0.125	0.155	22,535,000	2,997,695	0.1330	1.056	1.041	1.064	0.978	1.213	2,880,459	1.0407	7.14%
2014-12-10	0	0.126	0.120	0.126	0.117	0.126	584,000	70,968	0.1215	0.986	0.939	0.986	0.915	0.986	74,648	0.9507	7.69%
2014-12-09	0	0.117	0.116	0.118	0.117	0.131	6,440,000	782,540	0.1215	0.915	0.908	0.923	0.915	1.025	823,171	0.9506	-10.69%
2014-12-08	0	0.131	0.131	0.133	0.131	0.135	520,000	68,740	0.1322	1.025	1.025	1.041	1.025	1.056	66,467	1.0342	-2.96%
2014-12-05	0	0.135	0.134	0.135	0.131	0.135	1,220,000	162,140	0.1329	1.056	1.048	1.056	1.025	1.056	155,942	1.0397	-2.17%
2014-12-04	0	0.138	0.135	0.138	0.135	0.138	890,000	121,870	0.1369	1.080	1.056	1.080	1.056	1.080	113,761	1.0713	-0.72%
2014-12-03	0	0.139	0.136	0.139	0.136	0.141	460,000	62,820	0.1366	1.087	1.064	1.087	1.064	1.103	58,798	1.0684	-1.42%
2014-12-02	0	0.141	0.138	0.141	0.130	0.143	891,000	121,580	0.1365	1.103	1.080	1.103	1.017	1.119	113,889	1.0675	0.71%
2014-12-01	0	0.140	0.138	0.140	0.135	0.140	1,920,000	265,740	0.1384	1.095	1.080	1.095	1.056	1.095	245,417	1.0828	-4.11%
2014-11-28	0	0.146	0.142	0.146	0.146	0.146	20,000	2,920	0.1460	1.142	1.111	1.142	1.142	1.142	2,556	1.1422	0.00%
2014-11-27	0	0.146	0.144	0.147	0.142	0.153	1,710,000	247,980	0.1450	1.142	1.127	1.150	1.111	1.197	218,575	1.1345	-3.95%
2014-11-26	0	0.152	0.152	0.153	0.145	0.153	6,470,000	973,600	0.1505	1.189	1.189	1.197	1.134	1.197	827,006	1.1773	4.83%
2014-11-25	0	0.145	0.143	0.146	0.139	0.148	1,350,000	194,700	0.1442	1.134	1.119	1.142	1.087	1.158	172,559	1.1283	-2.68%
2014-11-24	0	0.149	0.147	0.149	0.140	0.149	2,056,000	293,628	0.1428	1.166	1.150	1.166	1.095	1.166	262,801	1.1173	7.19%
2014-11-21	0	0.139	0.139	0.141	0.138	0.139	890,000	123,420	0.1387	1.087	1.087	1.103	1.080	1.087	113,761	1.0849	0.00%
2014-11-20	0	0.139	0.139	0.141	0.138	0.139	950,000	131,500	0.1384	1.087	1.087	1.103	1.080	1.087	121,430	1.0829	-1.42%
2014-11-19	0	0.141	0.141	0.143	0.138	0.143	2,250,000	314,620	0.1398	1.103	1.103	1.119	1.080	1.119	287,599	1.0940	-2.08%
2014-11-18	0	0.144	0.142	0.144	0.142	0.150	910,000	130,630	0.1435	1.127	1.111	1.127	1.111	1.174	116,318	1.1230	-1.37%
2014-11-17	0	0.146	0.144	0.146	0.144	0.160	8,100,000	1,216,380	0.1502	1.142	1.127	1.142	1.127	1.252	1,035,355	1.1748	3.55%
2014-11-14	0	0.141	0.140	0.143	0.131	0.147	9,400,000	1,304,820	0.1388	1.103	1.095	1.119	1.025	1.150	1,201,523	1.0860	4.44%
2014-11-13	0	0.135	0.133	0.135	0.130	0.142	12,145,200	1,604,694	0.1321	1.056	1.041	1.056	1.017	1.111	1,552,419	1.0337	-4.26%
2014-11-12	0	0.141	0.140	0.143	0.139	0.154	11,619,000	1,706,235	0.1468	1.103	1.095	1.119	1.087	1.205	1,485,159	1.1489	-9.62%
2014-11-11	0	0.156	0.154	0.156	0.154	0.158	890,000	138,690	0.1558	1.220	1.205	1.220	1.205	1.236	113,761	1.2191	-1.27%
2014-11-10	0	0.158	0.158	0.160	0.156	0.160	3,870,000	609,080	0.1574	1.236	1.236	1.252	1.220	1.252	494,670	1.2313	-2.47%
2014-11-07	0	0.162	0.160	0.162	0.160	0.162	3,300,000	529,330	0.1604	1.267	1.252	1.267	1.252	1.267	421,811	1.2549	0.62%
2014-11-06	0	0.161	0.161	0.162	0.161	0.162	2,060,000	332,880	0.1616	1.260	1.260	1.267	1.260	1.267	263,312	1.2642	-2.42%
2014-11-05	0	0.165	0.162	0.165	0.160	0.165	730,000	117,550	0.1610	1.291	1.267	1.291	1.252	1.291	93,310	1.2598	1.85%
2014-11-04	0	0.162	0.162	0.163	0.161	0.163	1,970,000	318,370	0.1616	1.267	1.267	1.275	1.260	1.275	251,809	1.2643	-2.41%
2014-11-03	0	0.166	0.162	0.167	0.162	0.166	1,460,000	237,420	0.1626	1.299	1.267	1.307	1.267	1.299	186,620	1.2722	1.84%
2014-10-31	0	0.163	0.162	0.163	0.162	0.164	1,540,000	250,440	0.1626	1.275	1.267	1.275	1.267	1.283	196,845	1.2723	1.24%
2014-10-30	0	0.161	0.160	0.163	0.160	0.163	1,140,000	183,200	0.1607	1.260	1.252	1.275	1.252	1.275	145,717	1.2572	-1.83%
2014-10-29	0	0.164	0.162	0.164	0.161	0.164	3,480,000	562,810	0.1617	1.283	1.267	1.283	1.260	1.283	444,819	1.2653	0.00%
2014-10-28	0	0.164	0.161	0.164	0.160	0.164	3,420,000	549,460	0.1607	1.283	1.260	1.283	1.252	1.283	437,150	1.2569	-0.61%
2014-10-27	0	0.165	0.163	0.165	0.162	0.165	2,140,000	349,560	0.1633	1.291	1.275	1.291	1.267	1.291	273,538	1.2779	-1.79%
2014-10-24	0	0.168	0.167	0.168	0.166	0.169	1,615,000	270,865	0.1677	1.314	1.307	1.314	1.299	1.322	206,432	1.3121	-1.75%
2014-10-23	0	0.171	0.167	0.172	0.166	0.172	3,980,000	670,320	0.1684	1.338	1.307	1.346	1.299	1.346	508,730	1.3176	-1.16%
2014-10-22	0	0.173	0.171	0.173	0.166	0.174	11,740,000	1,999,640	0.1703	1.353	1.338	1.353	1.299	1.361	1,500,625	1.3325	4.22%
2014-10-21	0	0.166	0.165	0.168	0.165	0.170	4,242,500	707,065	0.1667	1.299	1.291	1.314	1.291	1.330	542,283	1.3039	-1.78%
2014-10-20	0	0.169	0.167	0.171	0.166	0.174	7,125,000	1,208,370	0.1696	1.322	1.307	1.338	1.299	1.361	910,729	1.3268	3.05%
2014-10-17	0	0.164	0.163	0.165	0.163	0.168	4,053,000	667,638	0.1647	1.283	1.275	1.291	1.275	1.314	518,061	1.2887	0.00%
2014-10-16	0	0.164	0.164	0.166	0.163	0.166	3,140,000	516,160	0.1644	1.283	1.283	1.299	1.275	1.299	401,360	1.2860	-1.20%
2014-10-15	0	0.166	0.165	0.167	0.165	0.169	2,960,000	491,620	0.1661	1.299	1.291	1.307	1.291	1.322	378,352	1.2994	-1.19%
2014-10-14	0	0.168	0.165	0.168	0.164	0.170	5,340,000	885,750	0.1659	1.314	1.291	1.314	1.283	1.330	682,567	1.2977	-1.75%
2014-10-13	0	0.171	0.171	0.175	0.170	0.174	3,217,000	548,584	0.1705	1.338	1.338	1.369	1.330	1.361	411,202	1.3341	-1.72%
2014-10-10	0	0.174	0.173	0.176	0.173	0.184	16,104,000	2,859,308	0.1776	1.361	1.353	1.377	1.353	1.440	2,058,439	1.3891	-1.69%
2014-10-09	0	0.177	0.176	0.177	0.163	0.177	22,370,000	3,854,380	0.1723	1.385	1.377	1.385	1.275	1.385	2,859,369	1.3480	8.59%
2014-10-08	0	0.163	0.162	0.165	0.162	0.168	2,220,000	365,560	0.1647	1.275	1.267	1.291	1.267	1.314	283,764	1.2883	-1.21%
2014-10-07	0	0.165	0.164	0.165	0.157	0.172	22,450,000	3,729,820	0.1661	1.291	1.283	1.291	1.228	1.346	2,869,594	1.2998	4.43%
2014-10-06	0	0.158	0.157	0.159	0.152	0.160	4,460,000	704,110	0.1579	1.236	1.228	1.244	1.189	1.252	570,084	1.2351	1.94%
2014-10-03	0	0.155	0.154	0.155	0.152	0.160	10,680,000	1,665,150	0.1559	1.213	1.205	1.213	1.189	1.252	1,365,134	1.2198	-2.52%
2014-09-30	0	0.159	0.158	0.159	0.155	0.160	13,724,000	2,162,270	0.1576	1.244	1.236	1.244	1.213	1.252	1,754,223	1.2326	0.63%
2014-09-29	0	0.158	0.158	0.160	0.158	0.159	11,195,000	1,770,995	0.1582	1.236	1.236	1.252	1.236	1.244	1,430,963	1.2376	-1.86%
2014-09-26	0	0.161	0.160	0.162	0.160	0.162	6,386,000	1,027,708	0.1609	1.260	1.252	1.267	1.252	1.267	816,269	1.2590	0.63%
2014-09-25	0	0.160	0.160	0.161	0.160	0.162	3,410,000	547,620	0.1606	1.252	1.252	1.260	1.252	1.267	435,872	1.2564	-0.62%
2014-09-24	0	0.161	0.161	0.162	0.160	0.162	7,206,000	1,161,452	0.1612	1.260	1.260	1.267	1.252	1.267	921,082	1.2610	0.00%
2014-09-23	0	0.161	0.161	0.162	0.159	0.167	13,718,000	2,243,396	0.1635	1.260	1.260	1.267	1.244	1.307	1,753,456	1.2794	1.26%
2014-09-22	0	0.159	0.159	0.160	0.159	0.163	7,376,000	1,183,610	0.1605	1.244	1.244	1.252	1.244	1.275	942,812	1.2554	-1.85%
2014-09-19	0	0.162	0.160	0.162	0.160	0.162	9,570,000	1,538,880	0.1608	1.267	1.252	1.267	1.252	1.267	1,223,252	1.2580	0.62%
2014-09-18	0	0.161	0.160	0.161	0.160	0.162	6,040,000	970,590	0.1607	1.260	1.252	1.260	1.252	1.267	772,042	1.2572	0.00%
2014-09-17	0	0.161	0.161	0.162	0.161	0.163	4,870,000	789,670	0.1621	1.260	1.260	1.267	1.260	1.275	622,491	1.2686	-1.23%
2014-09-16	0	0.163	0.163	0.164	0.160	0.164	10,010,000	1,613,000	0.1611	1.275	1.275	1.283	1.252	1.283	1,279,494	1.2607	0.00%
2014-09-15	0	0.163	0.163	0.165	0.159	0.166	9,780,000	1,600,150	0.1636	1.275	1.275	1.291	1.244	1.299	1,250,095	1.2800	1.88%
2014-09-12	0	0.160	0.160	0.161	0.159	0.162	10,000,000	1,597,940	0.1598	1.252	1.252	1.260	1.244	1.267	1,278,216	1.2501	0.00%
2014-09-11	0	0.160	0.159	0.160	0.158	0.171	92,262,000	14,950,360	0.1620	1.252	1.244	1.252	1.236	1.338	11,793,074	1.2677	-3.61%
2014-09-10	0	0.166	0.166	0.167	0.165	0.177	51,210,000	8,690,420	0.1697	1.299	1.299	1.307	1.291	1.385	6,545,743	1.3276	-1.78%
2014-09-08	0	0.169	0.168	0.169	0.166	0.170	8,998,000	1,511,240	0.1680	1.322	1.314	1.322	1.299	1.330	1,150,139	1.3140	0.00%
2014-09-05	0	0.169	0.168	0.169	0.168	0.170	5,646,000	952,530	0.1687	1.322	1.314	1.322	1.314	1.330	721,681	1.3199	0.00%
2014-09-04	0	0.169	0.166	0.170	0.166	0.170	3,802,000	641,960	0.1688	1.322	1.299	1.330	1.299	1.330	485,978	1.3210	0.60%
2014-09-03	0	0.168	0.168	0.170	0.168	0.170	2,850,000	482,340	0.1692	1.314	1.314	1.330	1.314	1.330	364,291	1.3240	0.00%
2014-09-02	0	0.168	0.168	0.170	0.167	0.170	1,600,000	268,750	0.1680	1.314	1.314	1.330	1.307	1.330	204,515	1.3141	0.60%
2014-09-01	0	0.167	0.167	0.169	0.167	0.170	3,220,000	543,540	0.1688	1.307	1.307	1.322	1.307	1.330	411,585	1.3206	-0.60%
2014-08-29	0	0.168	0.167	0.168	0.168	0.170	890,000	149,720	0.1682	1.314	1.307	1.314	1.314	1.330	113,761	1.3161	0.00%
2014-08-28	0	0.168	0.168	0.170	0.168	0.170	4,190,000	708,670	0.1691	1.314	1.314	1.330	1.314	1.330	535,572	1.3232	-1.18%
2014-08-27	0	0.170	0.169	0.173	0.168	0.179	20,090,000	3,446,840	0.1716	1.330	1.322	1.353	1.314	1.400	2,567,935	1.3423	0.00%
2014-08-26	0	0.170	0.170	0.171	0.166	0.174	6,072,000	1,042,292	0.1717	1.330	1.330	1.338	1.299	1.361	776,133	1.3429	0.59%
2014-08-25	0	0.169	0.168	0.170	0.165	0.172	6,210,000	1,044,350	0.1682	1.322	1.314	1.330	1.291	1.346	793,772	1.3157	-2.87%
2014-08-22	0	0.174	0.172	0.174	0.172	0.177	4,608,000	802,470	0.1741	1.361	1.346	1.361	1.346	1.385	589,002	1.3624	-2.25%
2014-08-21	0	0.178	0.177	0.178	0.177	0.185	27,296,000	4,908,034	0.1798	1.393	1.385	1.393	1.385	1.447	3,489,018	1.4067	-10.55%
2014-08-20	0	0.199	0.199	0.201	0.199	0.209	7,230,000	1,452,900	0.2010	1.557	1.557	1.573	1.557	1.635	924,150	1.5721	-4.78%
2014-08-19	0	0.209	0.208	0.209	0.190	0.222	57,630,000	12,231,210	0.2122	1.635	1.627	1.635	1.486	1.737	7,366,357	1.6604	10.00%
2014-08-18	0	0.190	0.189	0.193	0.189	0.193	2,420,000	459,920	0.1900	1.486	1.479	1.510	1.479	1.510	309,328	1.4868	-2.06%
2014-08-15	0	0.194	0.190	0.194	0.189	0.194	5,102,000	976,350	0.1914	1.518	1.486	1.518	1.479	1.518	652,146	1.4971	0.52%
2014-08-14	0	0.193	0.189	0.192	0.189	0.194	3,640,000	696,230	0.1913	1.510	1.479	1.502	1.479	1.518	465,271	1.4964	-1.03%
2014-08-13	0	0.195	0.189	0.195	0.189	0.195	2,320,000	442,480	0.1907	1.526	1.479	1.526	1.479	1.526	296,546	1.4921	0.00%
2014-08-12	0	0.195	0.190	0.195	0.179	0.197	11,333,000	2,154,966	0.1901	1.526	1.486	1.526	1.400	1.541	1,448,602	1.4876	-1.02%
2014-08-11	0	0.197	0.195	0.197	0.186	0.197	8,380,000	1,612,520	0.1924	1.541	1.526	1.541	1.455	1.541	1,071,145	1.5054	5.35%
2014-08-08	0	0.187	0.187	0.189	0.185	0.190	9,700,000	1,829,410	0.1886	1.463	1.463	1.479	1.447	1.486	1,239,869	1.4755	0.00%
2014-08-07	0	0.187	0.186	0.187	0.185	0.191	9,820,000	1,851,760	0.1886	1.463	1.455	1.463	1.447	1.494	1,255,208	1.4753	-1.06%
2014-08-06	0	0.189	0.187	0.191	0.187	0.194	1,610,000	302,510	0.1879	1.479	1.463	1.494	1.463	1.518	205,793	1.4700	-1.56%
2014-08-05	0	0.192	0.189	0.192	0.187	0.195	2,920,000	555,770	0.1903	1.502	1.479	1.502	1.463	1.526	373,239	1.4890	1.59%
2014-08-04	0	0.189	0.186	0.189	0.184	0.189	4,460,000	825,970	0.1852	1.479	1.455	1.479	1.440	1.479	570,084	1.4489	2.16%
2014-08-01	0	0.185	0.185	0.187	0.184	0.190	5,180,000	960,520	0.1854	1.447	1.447	1.463	1.440	1.486	662,116	1.4507	-1.07%
2014-07-31	0	0.187	0.187	0.189	0.187	0.191	2,808,000	527,310	0.1878	1.463	1.463	1.479	1.463	1.494	358,923	1.4691	-1.58%
2014-07-30	0	0.190	0.190	0.191	0.181	0.199	17,398,000	3,320,396	0.1908	1.486	1.486	1.494	1.416	1.557	2,223,840	1.4931	3.83%
2014-07-29	0	0.183	0.183	0.185	0.183	0.188	4,440,000	821,450	0.1850	1.432	1.432	1.447	1.432	1.471	567,528	1.4474	-3.68%
2014-07-28	0	0.190	0.188	0.190	0.183	0.191	4,870,000	911,460	0.1872	1.486	1.471	1.486	1.432	1.494	622,491	1.4642	2.70%
2014-07-25	0	0.185	0.185	0.186	0.185	0.187	8,580,000	1,588,960	0.1852	1.447	1.447	1.455	1.447	1.463	1,096,709	1.4488	-1.07%
2014-07-24	0	0.187	0.187	0.188	0.183	0.195	7,417,000	1,383,430	0.1865	1.463	1.463	1.471	1.432	1.526	948,053	1.4592	1.63%
2014-07-23	0	0.184	0.182	0.184	0.180	0.187	4,560,000	834,520	0.1830	1.440	1.424	1.440	1.408	1.463	582,866	1.4318	0.55%
2014-07-22	0	0.183	0.181	0.183	0.177	0.183	2,760,000	497,920	0.1804	1.432	1.416	1.432	1.385	1.432	352,788	1.4114	2.23%
2014-07-21	0	0.179	0.179	0.180	0.177	0.183	1,940,000	347,940	0.1794	1.400	1.400	1.408	1.385	1.432	247,974	1.4031	-1.10%
2014-07-18	0	0.181	0.180	0.181	0.176	0.183	4,980,000	893,780	0.1795	1.416	1.408	1.416	1.377	1.432	636,551	1.4041	1.12%
2014-07-17	0	0.179	0.176	0.179	0.177	0.190	19,690,000	3,561,980	0.1809	1.400	1.377	1.400	1.385	1.486	2,516,807	1.4153	-4.28%
2014-07-16	0	0.187	0.186	0.187	0.186	0.199	15,189,000	2,909,390	0.1915	1.463	1.455	1.463	1.455	1.557	1,941,482	1.4985	-4.59%
2014-07-15	0	0.196	0.195	0.196	0.194	0.200	11,280,000	2,211,260	0.1960	1.533	1.526	1.533	1.518	1.565	1,441,827	1.5337	1.03%
2014-07-14	0	0.194	0.194	0.197	0.194	0.208	45,296,000	8,987,230	0.1984	1.518	1.518	1.541	1.518	1.627	5,789,806	1.5523	-1.52%
2014-07-11	0	0.197	0.194	0.197	0.190	0.210	26,220,000	5,288,050	0.2017	1.541	1.518	1.541	1.486	1.643	3,351,482	1.5778	1.55%
2014-07-10	0	0.194	0.192	0.194	0.192	0.195	1,250,000	241,460	0.1932	1.518	1.502	1.518	1.502	1.526	159,777	1.5112	-0.51%
2014-07-09	0	0.195	0.193	0.195	0.193	0.199	4,760,000	929,020	0.1952	1.526	1.510	1.526	1.510	1.557	608,431	1.5269	-1.02%
2014-07-08	0	0.197	0.194	0.197	0.194	0.199	2,131,500	418,795	0.1965	1.541	1.518	1.541	1.518	1.557	272,452	1.5371	-1.01%
2014-07-07	0	0.199	0.195	0.199	0.195	0.201	2,847,000	562,470	0.1976	1.557	1.526	1.557	1.526	1.573	363,908	1.5456	-0.50%
2014-07-04	0	0.200	0.196	0.200	0.195	0.202	5,130,000	1,013,860	0.1976	1.565	1.533	1.565	1.526	1.580	655,725	1.5462	2.04%
2014-07-03	0	0.196	0.195	0.196	0.195	0.203	6,661,000	1,314,158	0.1973	1.533	1.526	1.533	1.526	1.588	851,420	1.5435	-2.00%
2014-07-02	0	0.200	0.196	0.200	0.196	0.207	8,260,000	1,655,480	0.2004	1.565	1.533	1.565	1.533	1.619	1,055,806	1.5680	-0.99%
2014-06-30	0	0.202	0.197	0.202	0.197	0.210	8,500,000	1,705,850	0.2007	1.580	1.541	1.580	1.541	1.643	1,086,483	1.5701	-0.98%
2014-06-27	0	0.204	0.200	0.204	0.199	0.206	9,658,000	1,951,840	0.2021	1.596	1.565	1.596	1.557	1.612	1,234,501	1.5811	2.00%
2014-06-26	0	0.200	0.199	0.200	0.198	0.207	18,550,000	3,750,980	0.2022	1.565	1.557	1.565	1.549	1.619	2,371,090	1.5820	-0.99%
2014-06-25	0	0.202	0.199	0.202	0.199	0.208	7,390,000	1,479,830	0.2002	1.580	1.557	1.580	1.557	1.627	944,601	1.5666	3.59%
2014-06-24	0	0.195	0.195	0.198	0.193	0.199	950,000	185,380	0.1951	1.526	1.526	1.549	1.510	1.557	121,430	1.5266	-0.51%
2014-06-23	0	0.196	0.196	0.197	0.195	0.204	1,620,000	320,260	0.1977	1.533	1.533	1.541	1.526	1.596	207,071	1.5466	0.00%
2014-06-20	0	0.196	0.196	0.197	0.196	0.199	4,620,000	911,290	0.1972	1.533	1.533	1.541	1.533	1.557	590,536	1.5432	-2.49%
2014-06-19	0	0.201	0.200	0.202	0.199	0.203	3,780,000	756,830	0.2002	1.573	1.565	1.580	1.557	1.588	483,166	1.5664	-0.50%
2014-06-18	0	0.202	0.202	0.205	0.199	0.208	2,100,000	428,630	0.2041	1.580	1.580	1.604	1.557	1.627	268,425	1.5968	0.50%
2014-06-17	0	0.201	0.201	0.204	0.200	0.208	3,400,000	688,320	0.2024	1.573	1.573	1.596	1.565	1.627	434,593	1.5838	-3.37%
2014-06-16	0	0.208	0.207	0.208	0.205	0.208	1,190,000	246,640	0.2073	1.627	1.619	1.627	1.604	1.627	152,108	1.6215	-1.42%
2014-06-13	0	0.211	0.207	0.211	0.207	0.214	11,374,000	2,389,930	0.2101	1.651	1.619	1.651	1.619	1.674	1,453,843	1.6439	-0.94%
2014-06-12	0	0.213	0.210	0.213	0.205	0.215	55,941,000	11,852,923	0.2119	1.666	1.643	1.666	1.604	1.682	7,150,467	1.6576	-0.93%
2014-06-11	0	0.215	0.211	0.215	0.200	0.215	3,230,000	676,190	0.2093	1.682	1.651	1.682	1.565	1.682	412,864	1.6378	4.88%
2014-06-10	0	0.205	0.205	0.208	0.190	0.209	5,650,000	1,150,070	0.2036	1.604	1.604	1.627	1.486	1.635	722,192	1.5925	1.49%
2014-06-09	0	0.202	0.200	0.202	0.196	0.205	6,310,000	1,263,580	0.2003	1.580	1.565	1.580	1.533	1.604	806,554	1.5666	-0.98%
2014-06-06	0	0.204	0.200	0.204	0.200	0.233	44,210,000	9,498,070	0.2148	1.596	1.565	1.596	1.565	1.823	5,650,992	1.6808	-10.92%
2014-06-05	0	0.229	0.226	0.229	0.214	0.235	18,280,000	4,167,980	0.2280	1.792	1.768	1.792	1.674	1.839	2,336,578	1.7838	4.09%
2014-06-04	0	0.220	0.217	0.220	0.212	0.239	31,276,000	6,950,658	0.2222	1.721	1.698	1.721	1.659	1.870	3,997,748	1.7386	-4.76%
2014-06-03	0	0.231	0.226	0.228	0.225	0.260	53,465,000	12,803,860	0.2395	1.807	1.768	1.784	1.760	2.034	6,833,981	1.8736	-9.41%
2014-05-30	0	0.255	0.250	0.255	0.240	0.265	77,110,000	19,851,390	0.2574	1.995	1.956	1.995	1.878	2.073	9,856,322	2.0141	-1.92%
2014-05-29	0	0.260	0.255	0.260	0.241	0.275	63,650,000	16,439,650	0.2583	2.034	1.995	2.034	1.885	2.151	8,135,843	2.0206	-3.70%
2014-05-28	0	0.270	0.270	0.275	0.255	0.285	23,790,000	6,472,000	0.2720	2.112	2.112	2.151	1.995	2.230	3,040,875	2.1283	3.85%
2014-05-27	0	0.260	0.255	0.265	0.255	0.275	10,444,000	2,772,730	0.2655	2.034	1.995	2.073	1.995	2.151	1,334,969	2.0770	0.00%
2014-05-26	0	0.260	0.260	0.265	0.214	0.265	34,110,000	8,558,510	0.2509	2.034	2.034	2.073	1.674	2.073	4,359,994	1.9630	17.12%
2014-05-23	0	0.222	0.217	0.222	0.212	0.222	2,330,000	507,290	0.2177	1.737	1.698	1.737	1.659	1.737	297,824	1.7033	2.78%
2014-05-22	0	0.216	0.213	0.217	0.211	0.220	2,170,000	471,300	0.2172	1.690	1.666	1.698	1.651	1.721	277,373	1.6992	-0.46%
2014-05-21	0	0.217	0.208	0.217	0.208	0.222	1,000,000	214,390	0.2144	1.698	1.627	1.698	1.627	1.737	127,822	1.6773	0.46%
2014-05-20	0	0.216	0.212	0.218	0.210	0.225	2,175,000	473,485	0.2177	1.690	1.659	1.706	1.643	1.760	278,012	1.7031	2.37%
2014-05-19	0	0.211	0.207	0.211	0.200	0.217	1,910,000	395,730	0.2072	1.651	1.619	1.651	1.565	1.698	244,139	1.6209	-1.40%
2014-05-16	0	0.214	0.213	0.215	0.196	0.227	10,956,000	2,376,078	0.2169	1.674	1.666	1.682	1.533	1.776	1,400,413	1.6967	9.74%
2014-05-15	0	0.195	0.192	0.195	0.182	0.195	2,660,000	496,540	0.1867	1.526	1.502	1.526	1.424	1.526	340,005	1.4604	5.41%
2014-05-14	0	0.185	0.183	0.186	0.183	0.187	2,450,000	452,600	0.1847	1.447	1.432	1.455	1.432	1.463	313,163	1.4453	0.54%
2014-05-13	0	0.184	0.184	0.186	0.182	0.190	1,770,000	333,160	0.1882	1.440	1.440	1.455	1.424	1.486	226,244	1.4726	-3.16%
2014-05-12	0	0.190	0.189	0.193	0.190	0.198	3,860,000	749,110	0.1941	1.486	1.479	1.510	1.486	1.549	493,391	1.5183	1.06%
2014-05-09	0	0.188	0.185	0.188	0.178	0.195	5,406,000	1,012,184	0.1872	1.471	1.447	1.471	1.393	1.526	691,003	1.4648	9.94%
2014-05-08	0	0.171	0.171	0.175	0.170	0.180	1,130,000	197,130	0.1745	1.338	1.338	1.369	1.330	1.408	144,438	1.3648	-5.00%
2014-05-07	0	0.180	0.179	0.180	0.174	0.182	1,620,000	286,130	0.1766	1.408	1.400	1.408	1.361	1.424	207,071	1.3818	2.86%
2014-05-05	0	0.175	0.171	0.178	0.175	0.186	4,340,000	767,860	0.1769	1.369	1.338	1.393	1.369	1.455	554,746	1.3842	-6.91%
2014-05-02	0	0.188	0.188	0.189	0.185	0.194	2,890,000	541,970	0.1875	1.471	1.471	1.479	1.447	1.518	369,404	1.4671	-0.53%
2014-04-30	0	0.189	0.187	0.192	0.188	0.192	3,553,000	675,659	0.1902	1.479	1.463	1.502	1.471	1.502	454,150	1.4877	-1.56%
2014-04-29	0	0.192	0.192	0.196	0.191	0.200	1,160,000	225,070	0.1940	1.502	1.502	1.533	1.494	1.565	148,273	1.5179	-3.52%
2014-04-28	0	0.199	0.199	0.201	0.197	0.202	1,386,000	278,870	0.2012	1.557	1.557	1.573	1.541	1.580	177,161	1.5741	-1.49%
2014-04-25	0	0.202	0.202	0.208	0.201	0.222	2,190,000	449,900	0.2054	1.580	1.580	1.627	1.573	1.737	279,929	1.6072	-4.27%
2014-04-24	0	0.211	0.210	0.215	0.198	0.225	5,490,000	1,164,250	0.2121	1.651	1.643	1.682	1.549	1.760	701,740	1.6591	7.11%
2014-04-23	0	0.197	0.196	0.198	0.192	0.207	3,928,000	774,644	0.1972	1.541	1.533	1.549	1.502	1.619	502,083	1.5429	-4.83%
2014-04-22	0	0.207	0.204	0.208	0.193	0.210	762,000	157,348	0.2065	1.619	1.596	1.627	1.510	1.643	97,400	1.6155	-2.82%
2014-04-17	0	0.213	0.211	0.215	0.204	0.215	1,530,000	326,520	0.2134	1.666	1.651	1.682	1.596	1.682	195,567	1.6696	2.40%
2014-04-16	0	0.208	0.206	0.210	0.204	0.210	1,920,000	398,900	0.2078	1.627	1.612	1.643	1.596	1.643	245,417	1.6254	-0.48%
2014-04-15	0	0.209	0.207	0.210	0.206	0.222	2,130,000	453,260	0.2128	1.635	1.619	1.643	1.612	1.737	272,260	1.6648	1.46%
2014-04-14	0	0.206	0.206	0.210	0.205	0.213	3,365,000	708,180	0.2105	1.612	1.612	1.643	1.604	1.666	430,120	1.6465	-5.94%
2014-04-11	0	0.219	0.219	0.223	0.219	0.226	2,300,000	509,090	0.2213	1.713	1.713	1.745	1.713	1.768	293,990	1.7317	-3.95%
2014-04-10	0	0.228	0.226	0.228	0.225	0.238	2,920,000	671,020	0.2298	1.784	1.768	1.784	1.760	1.862	373,239	1.7978	-1.30%
2014-04-09	0	0.231	0.231	0.236	0.230	0.241	2,360,000	555,970	0.2356	1.807	1.807	1.846	1.799	1.885	301,659	1.8430	-2.53%
2014-04-08	0	0.237	0.231	0.238	0.224	0.237	4,282,000	980,648	0.2290	1.854	1.807	1.862	1.752	1.854	547,332	1.7917	0.85%
2014-04-07	0	0.235	0.235	0.238	0.232	0.245	1,720,000	403,650	0.2347	1.839	1.839	1.862	1.815	1.917	219,853	1.8360	-4.08%
2014-04-04	0	0.245	0.240	0.245	0.235	0.246	1,540,000	370,450	0.2406	1.917	1.878	1.917	1.839	1.925	196,845	1.8819	1.66%
2014-04-03	0	0.241	0.240	0.245	0.238	0.255	4,076,000	993,964	0.2439	1.885	1.878	1.917	1.862	1.995	521,001	1.9078	-1.63%
2014-04-02	0	0.245	0.240	0.246	0.236	0.260	9,010,000	2,200,240	0.2442	1.917	1.878	1.925	1.846	2.034	1,151,672	1.9105	-2.00%
2014-04-01	0	0.250	0.250	0.255	0.210	0.260	21,506,000	5,276,918	0.2454	1.956	1.956	1.995	1.643	2.034	2,748,931	1.9196	15.74%
2014-03-31	0	0.216	0.216	0.221	0.206	0.220	2,696,000	571,410	0.2119	1.690	1.690	1.729	1.612	1.721	344,607	1.6581	2.37%
2014-03-28	0	0.211	0.211	0.212	0.205	0.216	3,510,000	733,780	0.2091	1.651	1.651	1.659	1.604	1.690	448,654	1.6355	0.48%
2014-03-27	0	0.210	0.210	0.215	0.201	0.238	9,470,000	2,049,880	0.2165	1.643	1.643	1.682	1.573	1.862	1,210,470	1.6935	-8.70%
2014-03-26	0	0.230	0.229	0.233	0.228	0.236	2,733,000	631,703	0.2311	1.799	1.792	1.823	1.784	1.846	349,336	1.8083	1.77%
2014-03-25	0	0.226	0.226	0.227	0.225	0.237	6,660,000	1,519,600	0.2282	1.768	1.768	1.776	1.760	1.854	851,292	1.7851	-4.64%
2014-03-24	0	0.237	0.237	0.240	0.235	0.245	3,320,000	792,240	0.2386	1.854	1.854	1.878	1.839	1.917	424,368	1.8669	-2.87%
2014-03-21	0	0.244	0.243	0.245	0.239	0.245	4,690,000	1,138,400	0.2427	1.909	1.901	1.917	1.870	1.917	599,483	1.8990	1.67%
2014-03-20	0	0.240	0.239	0.240	0.238	0.247	7,710,000	1,852,930	0.2403	1.878	1.870	1.878	1.862	1.932	985,504	1.8802	-3.61%
2014-03-19	0	0.249	0.248	0.255	0.246	0.255	8,610,000	2,159,820	0.2509	1.948	1.940	1.995	1.925	1.995	1,100,544	1.9625	-6.04%
2014-03-18	0	0.265	0.260	0.265	0.245	0.270	8,430,000	2,151,530	0.2552	2.073	2.034	2.073	1.917	2.112	1,077,536	1.9967	0.00%
2014-03-17	0	0.265	0.260	0.265	0.227	0.265	29,910,000	7,481,010	0.2501	2.073	2.034	2.073	1.776	2.073	3,823,143	1.9568	16.23%
2014-03-14	0	0.228	0.228	0.231	0.225	0.255	27,090,000	6,424,000	0.2371	1.784	1.784	1.807	1.760	1.995	3,462,687	1.8552	-8.06%
2014-03-13	0	0.248	0.246	0.247	0.246	0.280	23,650,000	6,120,250	0.2588	1.940	1.925	1.932	1.925	2.191	3,022,980	2.0246	-6.42%
2014-03-12	0	0.265	0.260	0.265	0.255	0.295	45,420,000	12,175,200	0.2681	2.073	2.034	2.073	1.995	2.308	5,805,656	2.0971	-13.11%
2014-03-11	0	0.305	0.300	0.310	0.280	0.335	89,980,000	28,288,400	0.3144	2.386	2.347	2.425	2.191	2.621	11,501,385	2.4596	5.17%
2014-03-10	0	0.290	0.290	0.295	0.290	0.310	23,890,000	7,090,550	0.2968	2.269	2.269	2.308	2.269	2.425	3,053,657	2.3220	-7.94%
2014-03-07	0	0.315	0.310	0.315	0.300	0.335	49,560,000	15,678,950	0.3164	2.464	2.425	2.464	2.347	2.621	6,334,837	2.4750	-3.08%
2014-03-06	0	0.325	0.320	0.325	0.315	0.340	40,930,000	13,368,050	0.3266	2.543	2.503	2.543	2.464	2.660	5,231,737	2.5552	1.56%
2014-03-05	0	0.320	0.320	0.325	0.315	0.355	43,130,000	14,530,050	0.3369	2.503	2.503	2.543	2.464	2.777	5,512,945	2.6356	-5.88%
2014-03-04	0	0.340	0.335	0.340	0.335	0.390	61,790,000	21,990,050	0.3559	2.660	2.621	2.660	2.621	3.051	7,898,095	2.7842	-8.11%
2014-03-03	0	0.370	0.370	0.375	0.365	0.450	94,373,000	37,392,375	0.3962	2.895	2.895	2.934	2.856	3.521	12,062,906	3.0998	-9.76%
2014-02-28	0	0.410	0.405	0.410	0.385	0.455	97,751,000	40,650,465	0.4159	3.208	3.168	3.208	3.012	3.560	12,494,687	3.2534	-6.82%
2014-02-27	0	0.440	0.440	0.445	0.335	0.445	299,666,000	117,441,400	0.3919	3.442	3.442	3.481	2.621	3.481	38,303,781	3.0661	35.38%
2014-02-26	0	0.325	0.320	0.325	0.290	0.355	256,688,000	84,115,620	0.3277	2.543	2.503	2.543	2.269	2.777	32,810,265	2.5637	25.00%
2014-02-25	0	0.260	0.255	0.260	0.247	0.265	54,758,000	14,047,110	0.2565	2.034	1.995	2.034	1.932	2.073	6,999,254	2.0069	7.00%
2014-02-24	0	0.243	0.243	0.246	0.243	0.255	5,260,000	1,302,870	0.2477	1.901	1.901	1.925	1.901	1.995	672,341	1.9378	-2.41%
2014-02-21	0	0.249	0.247	0.250	0.247	0.275	21,840,000	5,630,660	0.2578	1.948	1.932	1.956	1.932	2.151	2,791,623	2.0170	-2.35%
2014-02-20	0	0.255	0.245	0.255	0.245	0.255	5,940,000	1,476,300	0.2485	1.995	1.917	1.995	1.917	1.995	759,260	1.9444	3.66%
2014-02-19	0	0.246	0.244	0.247	0.244	0.260	3,100,000	771,620	0.2489	1.925	1.909	1.932	1.909	2.034	396,247	1.9473	-0.81%
2014-02-18	0	0.248	0.248	0.250	0.248	0.250	760,000	189,350	0.2491	1.940	1.940	1.956	1.940	1.956	97,144	1.9492	-2.75%
2014-02-17	0	0.255	0.249	0.255	0.245	0.260	4,490,000	1,132,450	0.2522	1.995	1.948	1.995	1.917	2.034	573,919	1.9732	4.94%
2014-02-14	0	0.243	0.243	0.248	0.243	0.250	3,474,000	860,750	0.2478	1.901	1.901	1.940	1.901	1.956	444,052	1.9384	-2.41%
2014-02-13	0	0.249	0.244	0.250	0.244	0.250	5,130,000	1,275,680	0.2487	1.948	1.909	1.956	1.909	1.956	655,725	1.9455	0.81%
2014-02-12	0	0.247	0.245	0.249	0.245	0.260	6,250,000	1,590,760	0.2545	1.932	1.917	1.948	1.917	2.034	798,885	1.9912	-0.40%
2014-02-11	0	0.248	0.246	0.249	0.247	0.260	10,936,000	2,753,900	0.2518	1.940	1.925	1.948	1.932	2.034	1,397,857	1.9701	0.00%
2014-02-10	0	0.248	0.245	0.248	0.244	0.250	6,225,000	1,543,585	0.2480	1.940	1.917	1.940	1.909	1.956	795,689	1.9399	-0.80%
2014-02-07	0	0.250	0.245	0.250	0.243	0.250	7,060,000	1,743,090	0.2469	1.956	1.917	1.956	1.901	1.956	902,420	1.9316	0.40%
2014-02-06	0	0.249	0.245	0.249	0.244	0.260	5,440,000	1,359,120	0.2498	1.948	1.917	1.948	1.909	2.034	695,349	1.9546	0.40%
2014-02-05	0	0.248	0.247	0.250	0.247	0.280	11,580,000	2,976,610	0.2570	1.940	1.932	1.956	1.932	2.191	1,480,174	2.0110	-2.75%
2014-02-04	0	0.255	0.249	0.255	0.249	0.255	6,430,000	1,611,060	0.2506	1.995	1.948	1.995	1.948	1.995	821,893	1.9602	0.00%
2014-01-30	0	0.255	0.249	0.255	0.249	0.260	10,670,000	2,677,100	0.2509	1.995	1.948	1.995	1.948	2.034	1,363,856	1.9629	0.00%
2014-01-29	0	0.255	0.249	0.255	0.245	0.260	7,790,000	1,983,320	0.2546	1.995	1.948	1.995	1.917	2.034	995,730	1.9918	6.25%
2014-01-28	0	0.240	0.238	0.240	0.240	0.245	6,691,000	1,608,290	0.2404	1.878	1.862	1.878	1.878	1.917	855,254	1.8805	1.69%
2014-01-27	0	0.236	0.234	0.235	0.235	0.255	4,149,000	1,013,315	0.2442	1.846	1.831	1.839	1.839	1.995	530,332	1.9107	-9.23%
2014-01-24	0	0.260	0.255	0.260	0.255	0.280	4,450,000	1,186,350	0.2666	2.034	1.995	2.034	1.995	2.191	568,806	2.0857	-1.89%
2014-01-23	0	0.265	0.255	0.265	0.255	0.280	3,542,000	937,580	0.2647	2.073	1.995	2.073	1.995	2.191	452,744	2.0709	-1.85%
2014-01-22	0	0.270	0.260	0.270	0.260	0.290	4,560,000	1,252,750	0.2747	2.112	2.034	2.112	2.034	2.269	582,866	2.1493	-5.26%
2014-01-21	0	0.285	0.280	0.285	0.280	0.305	4,440,000	1,302,800	0.2934	2.230	2.191	2.230	2.191	2.386	567,528	2.2956	-5.00%
2014-01-20	0	0.300	0.290	0.300	0.290	0.315	6,180,000	1,856,670	0.3004	2.347	2.269	2.347	2.269	2.464	789,937	2.3504	0.00%
2014-01-17	0	0.300	0.290	0.300	0.290	0.300	3,880,000	1,143,850	0.2948	2.347	2.269	2.347	2.269	2.347	495,948	2.3064	-1.64%
2014-01-16	0	0.305	0.300	0.310	0.300	0.320	5,606,000	1,731,940	0.3089	2.386	2.347	2.425	2.347	2.503	716,568	2.4170	0.00%
2014-01-15	0	0.305	0.300	0.305	0.295	0.325	6,820,000	2,081,550	0.3052	2.386	2.347	2.386	2.308	2.543	871,743	2.3878	-1.61%
2014-01-14	0	0.310	0.305	0.315	0.305	0.325	8,800,000	2,753,900	0.3129	2.425	2.386	2.464	2.386	2.543	1,124,830	2.4483	-3.12%
2014-01-13	0	0.320	0.310	0.320	0.290	0.400	42,285,000	14,191,675	0.3356	2.503	2.425	2.503	2.269	3.129	5,404,935	2.6257	1.59%
2014-01-10	0	0.315	0.305	0.315	0.295	0.355	15,592,000	5,001,120	0.3207	2.464	2.386	2.464	2.308	2.777	1,992,994	2.5094	-3.08%
2014-01-09	0	0.325	0.315	0.320	0.305	0.335	18,068,000	5,788,730	0.3204	2.543	2.464	2.503	2.386	2.621	2,309,480	2.5065	-7.14%
2014-01-08	0	0.350	0.345	0.350	0.325	0.370	30,673,000	10,688,585	0.3485	2.738	2.699	2.738	2.543	2.895	3,920,671	2.7262	0.00%
2014-01-07	0	0.350	0.345	0.350	0.300	0.380	26,622,000	9,289,320	0.3489	2.738	2.699	2.738	2.347	2.973	3,402,866	2.7299	2.94%
2014-01-06	0	0.340	0.335	0.345	0.290	0.345	23,370,000	7,264,080	0.3108	2.660	2.621	2.699	2.269	2.699	2,987,190	2.4317	25.93%
2014-01-03	0	0.270	0.265	0.270	0.240	0.270	22,620,000	5,763,910	0.2548	2.112	2.073	2.112	1.878	2.112	2,891,324	1.9935	8.00%
2014-01-02	0	0.250	0.250	0.255	0.217	0.255	10,727,000	2,547,270	0.2375	1.956	1.956	1.995	1.698	1.995	1,371,142	1.8578	14.16%
2013-12-31	0	0.219	0.217	0.219	0.214	0.245	6,230,000	1,434,680	0.2303	1.713	1.698	1.713	1.674	1.917	796,328	1.8016	0.92%
2013-12-30	0	0.217	0.214	0.217	0.198	0.217	1,600,000	332,180	0.2076	1.698	1.674	1.698	1.549	1.698	204,515	1.6242	6.37%
2013-12-27	0	0.204	0.202	0.205	0.200	0.205	1,360,000	274,670	0.2020	1.596	1.580	1.604	1.565	1.604	173,837	1.5800	-1.92%
2013-12-24	0	0.208	0.200	0.208	0.198	0.208	190,000	38,620	0.2033	1.627	1.565	1.627	1.549	1.627	24,286	1.5902	5.05%
2013-12-23	0	0.198	0.197	0.200	0.198	0.208	830,000	166,140	0.2002	1.549	1.541	1.565	1.549	1.627	106,092	1.5660	2.59%
2013-12-20	0	0.193	0.193	0.197	0.188	0.211	5,400,000	1,062,832	0.1968	1.510	1.510	1.541	1.471	1.651	690,237	1.5398	-8.53%
2013-12-19	0	0.211	0.210	0.212	0.210	0.232	2,703,000	611,376	0.2262	1.651	1.643	1.659	1.643	1.815	345,502	1.7695	-8.26%
2013-12-18	0	0.230	0.230	0.231	0.230	0.240	2,970,000	687,750	0.2316	1.799	1.799	1.807	1.799	1.878	379,630	1.8116	-4.17%
2013-12-17	0	0.240	0.239	0.242	0.231	0.242	2,498,000	591,680	0.2369	1.878	1.870	1.893	1.807	1.893	319,298	1.8531	3.90%
2013-12-16	0	0.231	0.230	0.231	0.230	0.240	1,100,000	257,880	0.2344	1.807	1.799	1.807	1.799	1.878	140,604	1.8341	-3.75%
2013-12-13	0	0.240	0.240	0.242	0.240	0.248	1,820,000	443,480	0.2437	1.878	1.878	1.893	1.878	1.940	232,635	1.9063	-0.41%
2013-12-12	0	0.241	0.241	0.245	0.231	0.240	1,220,000	289,380	0.2372	1.885	1.885	1.917	1.807	1.878	155,942	1.8557	2.55%
2013-12-11	0	0.235	0.237	0.240	0.233	0.248	3,580,000	860,790	0.2404	1.839	1.854	1.878	1.823	1.940	457,601	1.8811	0.00%
2013-12-10	0	0.235	0.230	0.235	0.230	0.240	3,820,000	901,340	0.2360	1.839	1.799	1.839	1.799	1.878	488,278	1.8460	-1.67%
2013-12-09	0	0.239	0.238	0.245	0.238	0.255	5,430,000	1,313,560	0.2419	1.870	1.862	1.917	1.862	1.995	694,071	1.8925	-2.45%
2013-12-06	0	0.245	0.244	0.247	0.244	0.265	12,328,000	3,082,770	0.2501	1.917	1.909	1.932	1.909	2.073	1,575,784	1.9563	-1.21%
2013-12-05	0	0.248	0.248	0.255	0.247	0.280	14,212,000	3,656,166	0.2573	1.940	1.940	1.995	1.932	2.191	1,816,600	2.0126	-8.15%
2013-12-04	0	0.270	0.265	0.280	0.265	0.325	36,405,000	10,669,575	0.2931	2.112	2.073	2.191	2.073	2.543	4,653,345	2.2929	-14.29%
2013-12-03	0	0.315	0.310	0.320	0.310	0.350	9,876,000	3,249,390	0.3290	2.464	2.425	2.503	2.425	2.738	1,262,366	2.5740	-3.08%
2013-12-02	0	0.325	0.315	0.320	0.315	0.360	11,445,000	3,818,525	0.3336	2.543	2.464	2.503	2.464	2.816	1,462,918	2.6102	-7.14%
2013-11-29	0	0.350	0.335	0.350	0.330	0.375	14,379,000	5,036,355	0.3503	2.738	2.621	2.738	2.582	2.934	1,837,946	2.7402	-2.78%
2013-11-28	0	0.360	0.345	0.355	0.350	0.380	16,916,000	6,150,350	0.3636	2.816	2.699	2.777	2.738	2.973	2,162,230	2.8444	-1.37%
2013-11-27	0	0.365	0.355	0.365	0.355	0.390	10,695,000	3,959,300	0.3702	2.856	2.777	2.856	2.777	3.051	1,367,052	2.8962	-1.35%
2013-11-26	0	0.370	0.365	0.375	0.365	0.410	14,436,000	5,594,570	0.3875	2.895	2.856	2.934	2.856	3.208	1,845,232	3.0319	-2.63%
2013-11-25	0	0.380	0.370	0.380	0.370	0.385	4,939,000	1,869,890	0.3786	2.973	2.895	2.973	2.895	3.012	631,311	2.9619	0.00%
2013-11-22	0	0.380	0.375	0.380	0.375	0.390	379,000	144,065	0.3801	2.973	2.934	2.973	2.934	3.051	48,444	2.9738	-2.56%
2013-11-21	0	0.390	0.385	0.390	0.385	0.400	600,000	235,150	0.3919	3.051	3.012	3.051	3.012	3.129	76,693	3.0661	-3.70%
2013-11-20	0	0.405	0.395	0.405	0.395	0.410	250,000	99,400	0.3976	3.168	3.090	3.168	3.090	3.208	31,955	3.1106	-1.22%
2013-11-19	0	0.410	0.395	0.410	0.395	0.410	340,000	136,000	0.4000	3.208	3.090	3.208	3.090	3.208	43,459	3.1294	-1.20%
2013-11-18	0	0.415	0.390	0.415	0.390	0.420	1,628,000	649,235	0.3988	3.247	3.051	3.247	3.051	3.286	208,094	3.1199	1.22%
2013-11-15	0	0.410	0.405	0.410	0.390	0.410	1,514,000	611,130	0.4037	3.208	3.168	3.208	3.051	3.208	193,522	3.1579	3.80%
2013-11-14	0	0.395	0.395	0.400	0.395	0.400	328,000	130,294	0.3972	3.090	3.090	3.129	3.090	3.129	41,925	3.1078	-2.47%
2013-11-13	0	0.405	0.400	0.405	0.400	0.430	4,302,000	1,765,710	0.4104	3.168	3.129	3.168	3.129	3.364	549,888	3.2110	-1.22%
2013-11-12	0	0.410	0.405	0.410	0.395	0.435	2,974,000	1,255,300	0.4221	3.208	3.168	3.208	3.090	3.403	380,141	3.3022	0.00%
2013-11-11	0	0.410	0.400	0.405	0.375	0.420	2,200,000	852,250	0.3874	3.208	3.129	3.168	2.934	3.286	281,207	3.0307	9.33%
2013-11-08	0	0.375	0.375	0.380	0.360	0.380	600,000	219,900	0.3665	2.934	2.934	2.973	2.816	2.973	76,693	2.8673	-1.32%
2013-11-07	0	0.380	0.375	0.390	0.375	0.395	1,170,000	443,160	0.3788	2.973	2.934	3.051	2.934	3.090	149,551	2.9633	-3.80%
2013-11-06	0	0.395	0.390	0.395	0.395	0.405	348,000	137,740	0.3958	3.090	3.051	3.090	3.090	3.168	44,482	3.0965	0.00%
2013-11-05	0	0.395	0.395	0.410	0.395	0.410	940,000	377,600	0.4017	3.090	3.090	3.208	3.090	3.208	120,152	3.1427	-5.95%
2013-11-04	0	0.420	0.415	0.420	0.415	0.450	3,974,000	1,728,940	0.4351	3.286	3.247	3.286	3.247	3.521	507,963	3.4037	-2.33%
2013-11-01	0	0.430	0.395	0.430	0.385	0.430	3,294,000	1,348,070	0.4093	3.364	3.090	3.364	3.012	3.364	421,044	3.2017	7.50%
2013-10-31	0	0.400	0.395	0.400	0.400	0.415	486,000	194,980	0.4012	3.129	3.090	3.129	3.129	3.247	62,121	3.1387	-1.23%
2013-10-30	0	0.405	0.405	0.410	0.395	0.410	955,000	381,760	0.3997	3.168	3.168	3.208	3.090	3.208	122,070	3.1274	-3.57%
2013-10-29	0	0.420	0.400	0.420	0.400	0.420	1,899,000	776,320	0.4088	3.286	3.129	3.286	3.129	3.286	242,733	3.1982	3.70%
2013-10-28	0	0.405	0.395	0.410	0.385	0.420	1,360,000	542,900	0.3992	3.168	3.090	3.208	3.012	3.286	173,837	3.1230	0.00%
2013-10-25	0	0.405	0.400	0.405	0.395	0.435	3,751,000	1,535,020	0.4092	3.168	3.129	3.168	3.090	3.403	479,459	3.2016	-5.81%
2013-10-24	0	0.430	0.420	0.430	0.420	0.440	14,806,000	6,312,510	0.4263	3.364	3.286	3.364	3.286	3.442	1,892,526	3.3355	-1.15%
2013-10-23	0	0.435	0.435	0.440	0.425	0.490	10,408,000	4,628,560	0.4447	3.403	3.403	3.442	3.325	3.833	1,330,367	3.4792	-5.43%
2013-10-22	0	0.460	0.455	0.460	0.450	0.475	15,139,000	6,955,430	0.4594	3.599	3.560	3.599	3.521	3.716	1,935,091	3.5944	2.22%
2013-10-21	0	0.450	0.445	0.450	0.445	0.550	16,113,000	7,676,500	0.4764	3.521	3.481	3.521	3.481	4.303	2,059,589	3.7272	-8.16%
2013-10-18	0	0.490	0.485	0.490	0.425	0.520	33,387,000	15,884,215	0.4758	3.833	3.794	3.833	3.325	4.068	4,267,579	3.7221	18.07%
2013-10-17	0	0.415	0.410	0.415	0.415	0.450	9,206,000	4,017,260	0.4364	3.247	3.208	3.247	3.247	3.521	1,176,725	3.4139	-2.35%
2013-10-16	0	0.425	0.410	0.425	0.375	0.450	15,151,000	6,356,510	0.4195	3.325	3.208	3.325	2.934	3.521	1,936,625	3.2823	11.84%
2013-10-15	0	0.380	0.375	0.380	0.360	0.395	3,863,000	1,452,405	0.3760	2.973	2.934	2.973	2.816	3.090	493,775	2.9414	-5.00%
2013-10-11	0	0.400	0.395	0.400	0.365	0.405	8,292,000	3,206,290	0.3867	3.129	3.090	3.129	2.856	3.168	1,059,897	3.0251	6.67%
2013-10-10	0	0.375	0.375	0.380	0.365	0.380	1,260,000	469,855	0.3729	2.934	2.934	2.973	2.856	2.973	161,055	2.9174	0.00%
2013-10-09	0	0.375	0.370	0.375	0.360	0.380	2,887,000	1,057,170	0.3662	2.934	2.895	2.934	2.816	2.973	369,021	2.8648	1.35%
2013-10-08	0	0.370	0.365	0.370	0.365	0.395	830,000	310,400	0.3740	2.895	2.856	2.895	2.856	3.090	106,092	2.9258	-2.63%
2013-10-07	0	0.380	0.370	0.380	0.370	0.385	658,000	249,020	0.3784	2.973	2.895	2.973	2.895	3.012	84,107	2.9608	5.56%
2013-10-04	0	0.360	0.350	0.360	0.350	0.390	3,415,000	1,245,845	0.3648	2.816	2.738	2.816	2.738	3.051	436,511	2.8541	-6.49%
2013-10-03	0	0.385	0.385	0.390	0.385	0.405	1,227,000	478,795	0.3902	3.012	3.012	3.051	3.012	3.168	156,837	3.0528	-4.94%
2013-10-02	0	0.405	0.400	0.410	0.390	0.405	714,000	284,255	0.3981	3.168	3.129	3.208	3.051	3.168	91,265	3.1146	-2.41%
2013-09-30	0	0.415	0.405	0.420	0.400	0.425	840,000	346,665	0.4127	3.247	3.168	3.286	3.129	3.325	107,370	3.2287	-3.49%
2013-09-27	0	0.430	0.420	0.430	0.400	0.435	3,497,000	1,491,555	0.4265	3.364	3.286	3.364	3.129	3.403	446,992	3.3369	2.38%
2013-09-26	0	0.420	0.415	0.420	0.350	0.440	14,482,000	5,840,545	0.4033	3.286	3.247	3.286	2.738	3.442	1,851,112	3.1552	20.00%
2013-09-25	0	0.350	0.345	0.350	0.340	0.395	6,756,000	2,416,875	0.3577	2.738	2.699	2.738	2.660	3.090	863,563	2.7987	-10.26%
2013-09-24	0	0.390	0.385	0.390	0.380	0.480	8,868,000	3,661,320	0.4129	3.051	3.012	3.051	2.973	3.755	1,133,522	3.2300	-13.33%
2013-09-23	0	0.450	0.450	0.455	0.435	0.500	3,738,000	1,754,930	0.4695	3.521	3.521	3.560	3.403	3.912	477,797	3.6730	-10.00%
2013-09-19	0	0.500	0.495	0.500	0.500	0.600	4,410,000	2,307,390	0.5232	3.912	3.873	3.912	3.912	4.694	563,693	4.0933	-2.91%
2013-09-18	0	0.103	0.103	0.104	0.100	0.111	147,295,000	15,405,135	0.1046	4.029	4.029	4.068	3.912	4.342	3,765,496	4.0911	-6.36%
2013-09-17	0	0.110	0.110	0.111	0.108	0.119	41,950,000	4,663,495	0.1112	4.303	4.303	4.342	4.225	4.655	1,072,423	4.3486	2.80%
2013-09-16	0	0.107	0.107	0.108	0.107	0.113	25,410,000	2,780,370	0.1094	4.186	4.186	4.225	4.186	4.420	649,589	4.2802	-2.73%
2013-09-13	0	0.110	0.109	0.110	0.106	0.110	36,305,000	3,923,415	0.1081	4.303	4.264	4.303	4.146	4.303	928,112	4.2273	4.76%
2013-09-12	0	0.105	0.104	0.105	0.103	0.118	190,680,000	20,768,735	0.1089	4.107	4.068	4.107	4.029	4.616	4,874,604	4.2606	-8.70%
2013-09-11	0	0.115	0.113	0.115	0.112	0.124	314,805,000	36,513,175	0.1160	4.498	4.420	4.498	4.381	4.851	8,047,774	4.5371	5.50%
2013-09-10	0	0.109	0.107	0.109	0.103	0.112	40,070,000	4,277,135	0.1067	4.264	4.186	4.264	4.029	4.381	1,024,362	4.1754	-1.80%
2013-09-09	0	0.111	0.109	0.111	0.107	0.135	150,045,000	17,273,595	0.1151	4.342	4.264	4.342	4.186	5.281	3,835,798	4.5033	-0.89%
2013-09-06	0	0.112	0.111	0.112	0.111	0.115	70,335,000	7,968,355	0.1133	4.381	4.342	4.381	4.342	4.498	1,798,066	4.4316	0.90%
2013-09-05	0	0.111	0.110	0.111	0.107	0.114	68,470,000	7,529,930	0.1100	4.342	4.303	4.342	4.186	4.459	1,750,389	4.3019	-1.77%
2013-09-04	0	0.113	0.111	0.112	0.109	0.118	103,275,000	11,624,375	0.1126	4.420	4.342	4.381	4.264	4.616	2,640,155	4.4029	4.63%
2013-09-03	0	0.108	0.106	0.108	0.106	0.111	71,050,000	7,743,740	0.1090	4.225	4.146	4.225	4.146	4.342	1,816,345	4.2634	-0.92%
2013-09-02	0	0.109	0.108	0.109	0.106	0.110	109,340,000	11,912,175	0.1089	4.264	4.225	4.264	4.146	4.303	2,795,202	4.2617	-1.80%
2013-08-30	0	0.111	0.110	0.111	0.109	0.113	22,300,000	2,456,900	0.1102	4.342	4.303	4.342	4.264	4.420	570,084	4.3097	0.91%
2013-08-29	0	0.110	0.110	0.111	0.110	0.112	74,280,000	8,256,285	0.1112	4.303	4.303	4.342	4.303	4.381	1,898,917	4.3479	0.00%
2013-08-28	0	0.110	0.106	0.110	0.104	0.113	27,165,000	2,937,035	0.1081	4.303	4.146	4.303	4.068	4.420	694,455	4.2293	-0.90%
2013-08-27	0	0.111	0.110	0.111	0.100	0.116	99,780,000	11,177,910	0.1120	4.342	4.303	4.342	3.912	4.538	2,550,807	4.3821	11.00%
2013-08-26	0	0.100	0.100	0.101	0.089	0.104	156,425,000	15,026,360	0.0961	3.912	3.912	3.951	3.481	4.068	3,998,898	3.7576	16.28%
2013-08-23	0	0.086	0.086	0.087	0.082	0.094	22,940,000	2,049,655	0.0893	3.364	3.364	3.403	3.208	3.677	586,445	3.4950	3.61%
2013-08-22	0	0.083	0.082	0.083	0.081	0.088	51,355,000	4,419,520	0.0861	3.247	3.208	3.247	3.168	3.442	1,312,855	3.3663	2.47%
2013-08-21	0	0.081	0.081	0.083	0.078	0.085	4,410,000	355,815	0.0807	3.168	3.168	3.247	3.051	3.325	112,739	3.1561	-1.22%
2013-08-20	0	0.082	0.082	0.083	0.077	0.090	5,850,000	481,030	0.0822	3.208	3.208	3.247	3.012	3.521	149,551	3.2165	-7.87%
2013-08-19	0	0.089	0.088	0.089	0.082	0.091	27,390,000	2,412,175	0.0881	3.481	3.442	3.481	3.208	3.560	700,207	3.4449	-2.20%
2013-08-16	0	0.091	0.090	0.091	0.083	0.095	21,850,000	1,912,520	0.0875	3.560	3.521	3.560	3.247	3.716	558,580	3.4239	0.00%
2013-08-15	0	0.091	0.089	0.091	0.087	0.093	4,625,000	412,925	0.0893	3.560	3.481	3.560	3.403	3.638	118,235	3.4924	-2.15%
2013-08-13	0	0.093	0.093	0.094	0.091	0.098	7,230,000	683,120	0.0945	3.638	3.638	3.677	3.560	3.833	184,830	3.6959	-3.12%
2013-08-12	0	0.096	0.095	0.096	0.088	0.103	71,615,000	6,896,415	0.0963	3.755	3.716	3.755	3.442	4.029	1,830,788	3.7669	1.05%
2013-08-09	0	0.095	0.094	0.095	0.089	0.095	11,525,000	1,066,125	0.0925	3.716	3.677	3.716	3.481	3.716	294,629	3.6185	0.00%
2013-08-08	0	0.095	0.095	0.096	0.086	0.100	92,140,000	8,618,840	0.0935	3.716	3.716	3.755	3.364	3.912	2,355,496	3.6590	3.26%
2013-08-07	0	0.092	0.092	0.093	0.078	0.104	87,195,000	7,892,585	0.0905	3.599	3.599	3.638	3.051	4.068	2,229,080	3.5407	-11.54%
2013-08-06	0	0.104	0.104	0.105	0.102	0.122	95,460,000	10,964,235	0.1149	4.068	4.068	4.107	3.990	4.772	2,440,370	4.4929	-7.96%
2013-08-05	0	0.113	0.111	0.112	0.103	0.127	149,495,000	17,049,665	0.1140	4.420	4.342	4.381	4.029	4.968	3,821,737	4.4612	4.63%
2013-08-02	0	0.108	0.108	0.109	0.074	0.113	296,145,000	30,126,335	0.1017	4.225	4.225	4.264	2.895	4.420	7,570,744	3.9793	56.52%
2013-08-01	0	0.069	0.068	0.069	0.062	0.071	11,850,000	802,495	0.0677	2.699	2.660	2.699	2.425	2.777	302,937	2.6490	13.11%
2013-07-31	0	0.061	0.060	0.062	0.058	0.061	260,000	15,480	0.0595	2.386	2.347	2.425	2.269	2.386	6,647	2.3290	5.17%
2013-07-30	0	0.058	0.058	0.063	0.058	0.058	655,000	37,990	0.0580	2.269	2.269	2.464	2.269	2.269	16,745	2.2688	0.00%
2013-07-29	0	0.058	0.058	0.060	0.054	0.058	750,000	41,440	0.0553	2.269	2.269	2.347	2.112	2.269	19,173	2.1613	0.00%
2013-07-26	0	0.058	0.057	0.063	0.057	0.063	1,255,000	72,590	0.0578	2.269	2.230	2.464	2.230	2.464	32,083	2.2626	-1.69%
2013-07-25	0	0.059	0.059	0.062	0.059	0.059	175,000	10,325	0.0590	2.308	2.308	2.425	2.308	2.308	4,474	2.3079	-1.67%
2013-07-24	0	0.060	0.058	0.063	0.060	0.060	20,000	1,200	0.0600	2.347	2.269	2.464	2.347	2.347	511	2.3470	-1.64%
2013-07-23	0	0.061	0.061	0.065	0.058	0.061	13,940,000	835,670	0.0599	2.386	2.386	2.543	2.269	2.386	356,367	2.3450	0.00%
2013-07-22	0	0.061	0.058	0.062	0.057	0.062	6,470,000	384,125	0.0594	2.386	2.269	2.425	2.230	2.425	165,401	2.3224	-3.17%
2013-07-19	0	0.063	0.061	0.065	0.060	0.071	7,805,000	505,680	0.0648	2.464	2.386	2.543	2.347	2.777	199,529	2.5344	-5.97%
2013-07-18	0	0.067	0.067	0.068	0.065	0.072	2,305,000	159,665	0.0693	2.621	2.621	2.660	2.543	2.816	58,926	2.7096	0.00%
2013-07-17	0	0.067	0.064	0.068	0.064	0.068	1,260,000	82,520	0.0655	2.621	2.503	2.660	2.503	2.660	32,211	2.5619	0.00%
2013-07-16	0	0.067	0.066	0.067	0.057	0.075	103,480,000	6,671,265	0.0645	2.621	2.582	2.621	2.230	2.934	2,645,395	2.5218	6.35%
2013-07-15	0	0.063	0.063	0.065	0.063	0.069	1,515,000	98,445	0.0650	2.464	2.464	2.543	2.464	2.699	38,730	2.5418	-8.70%
2013-07-12	0	0.069	0.068	0.069	0.068	0.073	4,800,000	341,730	0.0712	2.699	2.660	2.699	2.660	2.856	122,709	2.7849	-1.43%
2013-07-11	0	0.070	0.070	0.072	0.070	0.077	18,605,000	1,357,840	0.0730	2.738	2.738	2.816	2.738	3.012	475,624	2.8549	-1.41%
2013-07-10	0	0.071	0.070	0.071	0.069	0.078	33,390,000	2,406,595	0.0721	2.777	2.738	2.777	2.699	3.051	853,592	2.8194	2.90%
2013-07-09	0	0.069	0.069	0.071	0.059	0.075	29,970,000	2,032,955	0.0678	2.699	2.699	2.777	2.308	2.934	766,163	2.6534	9.52%
2013-07-08	0	0.063	0.062	0.063	0.045	0.066	48,980,000	2,656,190	0.0542	2.464	2.425	2.464	1.760	2.582	1,252,140	2.1213	-8.70%
2013-07-05	0	0.069	0.069	0.070	0.069	0.069	900,000	62,100	0.0690	2.699	2.699	2.738	2.699	2.699	23,008	2.6991	0.00%
2013-07-04	0	0.069	0.069	0.070	0.068	0.070	1,230,000	84,805	0.0689	2.699	2.699	2.738	2.660	2.738	31,444	2.6970	-2.82%
2013-07-03	0	0.071	0.069	0.071	0.069	0.074	7,530,000	536,505	0.0712	2.777	2.699	2.777	2.699	2.895	192,499	2.7870	-4.05%
2013-07-02	0	0.074	0.073	0.074	0.072	0.074	3,135,000	229,630	0.0732	2.895	2.856	2.895	2.816	2.895	80,144	2.8652	4.23%
2013-06-28	0	0.071	0.070	0.071	0.070	0.072	1,480,000	105,125	0.0710	2.777	2.738	2.777	2.738	2.816	37,835	2.7785	-1.39%
2013-06-27	0	0.072	0.071	0.073	0.071	0.072	555,000	39,910	0.0719	2.816	2.777	2.856	2.777	2.816	14,188	2.8129	-1.37%
2013-06-26	0	0.073	0.073	0.074	0.072	0.077	4,700,000	344,590	0.0733	2.856	2.856	2.895	2.816	3.012	120,152	2.8679	0.00%
2013-06-25	0	0.073	0.072	0.073	0.070	0.079	4,925,000	356,060	0.0723	2.856	2.816	2.856	2.738	3.090	125,904	2.8280	-5.19%
2013-06-24	0	0.077	0.075	0.077	0.073	0.079	2,035,000	155,980	0.0766	3.012	2.934	3.012	2.856	3.090	52,023	2.9983	0.00%
2013-06-21	0	0.077	0.077	0.078	0.071	0.078	5,200,000	386,020	0.0742	3.012	3.012	3.051	2.777	3.051	132,934	2.9038	6.94%
2013-06-20	0	0.072	0.071	0.072	0.070	0.078	6,245,000	448,545	0.0718	2.816	2.777	2.816	2.738	3.051	159,649	2.8096	-5.26%
2013-06-19	0	0.076	0.075	0.076	0.074	0.079	4,995,000	378,090	0.0757	2.973	2.934	2.973	2.895	3.090	127,694	2.9609	-2.56%
2013-06-18	0	0.078	0.075	0.078	0.074	0.082	25,445,000	1,978,095	0.0777	3.051	2.934	3.051	2.895	3.208	650,484	3.0410	-3.70%
2013-06-17	0	0.081	0.081	0.082	0.080	0.095	40,340,000	3,356,700	0.0832	3.168	3.168	3.208	3.129	3.716	1,031,264	3.2549	-10.99%
2013-06-14	0	0.091	0.090	0.091	0.090	0.094	18,145,000	1,683,840	0.0928	3.560	3.521	3.560	3.521	3.677	463,865	3.6300	1.11%
2013-06-13	0	0.090	0.089	0.090	0.087	0.096	15,205,000	1,378,600	0.0907	3.521	3.481	3.521	3.403	3.755	388,705	3.5466	-3.23%
2013-06-11	0	0.093	0.092	0.093	0.090	0.114	121,035,000	12,518,205	0.1034	3.638	3.599	3.638	3.521	4.459	3,094,177	4.0457	-13.08%
2013-06-10	0	0.107	0.106	0.107	0.101	0.112	60,195,000	6,440,520	0.1070	4.186	4.146	4.186	3.951	4.381	1,538,844	4.1853	5.94%
2013-06-07	0	0.101	0.101	0.102	0.099	0.105	71,530,000	7,318,020	0.1023	3.951	3.951	3.990	3.873	4.107	1,828,615	4.0019	1.00%
2013-06-06	0	0.100	0.100	0.101	0.092	0.104	32,950,000	3,223,620	0.0978	3.912	3.912	3.951	3.599	4.068	842,344	3.8270	4.17%
2013-06-05	0	0.096	0.096	0.097	0.084	0.097	139,970,000	12,379,215	0.0884	3.755	3.755	3.794	3.286	3.794	3,578,237	3.4596	9.09%
2013-06-04	0	0.088	0.086	0.088	0.086	0.092	117,675,000	10,446,265	0.0888	3.442	3.364	3.442	3.364	3.599	3,008,281	3.4725	3.53%
2013-06-03	0	0.085	0.083	0.086	0.082	0.087	3,420,000	287,560	0.0841	3.325	3.247	3.364	3.208	3.403	87,430	3.2890	-1.16%
2013-05-31	0	0.086	0.084	0.086	0.083	0.095	86,150,000	7,679,370	0.0891	3.364	3.286	3.364	3.247	3.716	2,202,366	3.4869	0.00%
2013-05-30	0	0.086	0.085	0.086	0.083	0.090	12,520,000	1,094,855	0.0874	3.364	3.325	3.364	3.247	3.521	320,065	3.4207	0.00%
2013-05-29	0	0.086	0.084	0.086	0.081	0.090	79,415,000	6,651,555	0.0838	3.364	3.286	3.364	3.168	3.521	2,030,190	3.2763	6.17%
2013-05-28	0	0.081	0.080	0.081	0.080	0.083	2,505,000	204,865	0.0818	3.168	3.129	3.168	3.129	3.247	64,039	3.1991	-2.41%
2013-05-27	0	0.083	0.082	0.083	0.080	0.085	2,280,000	187,195	0.0821	3.247	3.208	3.247	3.129	3.325	58,287	3.2116	0.00%
2013-05-24	0	0.083	0.082	0.083	0.081	0.085	34,535,000	2,857,935	0.0828	3.247	3.208	3.247	3.168	3.325	882,864	3.2371	0.00%
2013-05-23	0	0.083	0.083	0.084	0.080	0.095	69,275,000	5,919,675	0.0855	3.247	3.247	3.286	3.129	3.716	1,770,968	3.3426	-8.79%
2013-05-22	0	0.091	0.089	0.091	0.089	0.105	75,720,000	7,292,005	0.0963	3.560	3.481	3.560	3.481	4.107	1,935,730	3.7671	-6.19%
2013-05-21	0	0.097	0.095	0.097	0.095	0.103	27,685,000	2,720,400	0.0983	3.794	3.716	3.794	3.716	4.029	707,748	3.8437	-2.02%
2013-05-20	0	0.099	0.099	0.100	0.099	0.120	45,725,000	4,966,735	0.1086	3.873	3.873	3.912	3.873	4.694	1,168,928	4.2490	-6.60%
2013-05-16	0	0.106	0.104	0.107	0.091	0.113	97,140,000	10,305,875	0.1061	4.146	4.068	4.186	3.560	4.420	2,483,318	4.1500	16.48%
2013-05-15	0	0.091	0.089	0.091	0.089	0.103	33,210,000	3,127,225	0.0942	3.560	3.481	3.560	3.481	4.029	848,991	3.6835	-9.90%
2013-05-14	0	0.101	0.100	0.101	0.099	0.106	39,555,000	3,995,580	0.1010	3.951	3.912	3.951	3.873	4.146	1,011,196	3.9513	-4.72%
2013-05-13	0	0.106	0.104	0.106	0.100	0.119	51,025,000	5,526,575	0.1083	4.146	4.068	4.146	3.912	4.655	1,304,419	4.2368	4.95%
2013-05-10	0	0.101	0.100	0.101	0.097	0.108	60,155,000	6,147,945	0.1022	3.951	3.912	3.951	3.794	4.225	1,537,821	3.9978	-4.72%
2013-05-09	0	0.106	0.105	0.106	0.099	0.120	46,645,000	4,991,115	0.1070	4.146	4.107	4.146	3.873	4.694	1,192,447	4.1856	-6.19%
2013-05-08	0	0.113	0.112	0.114	0.112	0.132	69,495,000	8,490,715	0.1222	4.420	4.381	4.459	4.381	5.163	1,776,592	4.7792	-14.39%
2013-05-07	0	0.132	0.130	0.132	0.128	0.140	15,900,000	2,124,790	0.1336	5.163	5.085	5.163	5.007	5.476	406,473	5.2274	-1.49%
2013-05-06	0	0.134	0.131	0.134	0.130	0.155	41,690,000	5,838,285	0.1400	5.242	5.124	5.242	5.085	6.063	1,065,776	5.4780	-12.99%
2013-05-03	0	0.154	0.147	0.155	0.146	0.155	2,425,000	373,140	0.1539	6.024	5.750	6.063	5.711	6.063	61,993	6.0190	-2.53%
2013-05-02	0	0.158	0.148	0.158	0.144	0.163	24,260,000	3,869,565	0.1595	6.180	5.789	6.180	5.633	6.376	620,190	6.2393	1.94%
2013-04-30	0	0.155	0.148	0.155	0.124	0.161	45,165,000	7,069,555	0.1565	6.063	5.789	6.063	4.851	6.298	1,154,612	6.1229	13.97%
2013-04-29	0	0.136	0.130	0.137	0.136	0.136	5,000	680	0.1360	5.320	5.085	5.359	5.320	5.320	128	5.3199	0.74%
2013-04-26	0	0.135	0.127	0.138	-	-	0	0	-	5.281	4.968	5.398	-	-	0	-	0.00%
2013-04-25	0	0.135	0.124	0.139	0.120	0.135	495,000	61,280	0.1238	5.281	4.851	5.437	4.694	5.281	12,654	4.8426	2.27%
2013-04-24	0	0.132	0.126	0.132	0.125	0.142	480,000	60,685	0.1264	5.163	4.929	5.163	4.890	5.555	12,271	4.9455	0.76%
2013-04-23	0	0.131	0.126	0.132	0.124	0.131	800,000	103,845	0.1298	5.124	4.929	5.163	4.851	5.124	20,451	5.0776	-0.76%
2013-04-22	0	0.132	0.131	0.132	0.129	0.145	1,290,000	170,875	0.1325	5.163	5.124	5.163	5.046	5.672	32,978	5.1815	-0.75%
2013-04-19	0	0.133	0.133	0.144	0.133	0.148	680,000	99,130	0.1458	5.203	5.203	5.633	5.203	5.789	17,384	5.7025	-1.48%
2013-04-18	0	0.135	0.135	0.140	0.135	0.150	1,720,000	240,705	0.1399	5.281	5.281	5.476	5.281	5.868	43,971	5.4742	-6.90%
2013-04-17	0	0.145	0.145	0.151	0.145	0.152	220,000	32,605	0.1482	5.672	5.672	5.907	5.672	5.946	5,624	5.7973	-2.03%
2013-04-16	0	0.148	0.148	0.150	0.148	0.150	820,000	122,940	0.1499	5.789	5.789	5.868	5.789	5.868	20,963	5.8647	-10.30%
2013-04-15	0	0.165	0.151	0.165	-	-	0	0	-	6.454	5.907	6.454	-	-	0	-	-1.79%
2013-04-12	0	0.168	0.155	0.168	-	-	0	0	-	6.572	6.063	6.572	-	-	0	-	0.00%
2013-04-11	0	0.168	0.160	0.168	0.169	0.169	1,500,000	253,500	0.1690	6.572	6.259	6.572	6.611	6.611	38,346	6.6108	-2.33%
2013-04-10	0	0.172	0.161	0.172	-	-	0	0	-	6.728	6.298	6.728	-	-	0	-	-0.58%
2013-04-09	0	0.173	0.158	0.173	0.155	0.178	1,735,000	288,265	0.1661	6.767	6.180	6.767	6.063	6.963	44,354	6.4992	9.49%
2013-04-08	0	0.158	0.147	0.158	0.157	0.158	560,000	87,925	0.1570	6.180	5.750	6.180	6.141	6.180	14,316	6.1417	-0.63%
2013-04-05	0	0.159	0.153	0.159	0.153	0.161	705,000	110,970	0.1574	6.220	5.985	6.220	5.985	6.298	18,023	6.1572	-8.09%
2013-04-03	0	0.173	0.163	0.173	0.168	0.175	2,885,000	510,025	0.1768	6.767	6.376	6.767	6.572	6.845	73,753	6.9153	0.58%
2013-04-02	0	0.172	0.170	0.172	0.163	0.172	595,000	97,670	0.1642	6.728	6.650	6.728	6.376	6.728	15,211	6.4211	-0.58%
2013-03-28	0	0.173	0.174	0.178	0.165	0.179	2,290,000	391,130	0.1708	6.767	6.806	6.963	6.454	7.002	58,542	6.6812	-1.70%
2013-03-27	0	0.176	0.173	0.180	0.165	0.210	29,350,000	5,444,210	0.1855	6.885	6.767	7.041	6.454	8.215	750,313	7.2559	4.76%
2013-03-26	0	0.168	0.161	0.171	0.151	0.168	29,865,000	4,720,580	0.1581	6.572	6.298	6.689	5.907	6.572	763,478	6.1830	5.66%
2013-03-25	0	0.159	0.156	0.159	0.153	0.166	8,085,000	1,301,370	0.1610	6.220	6.102	6.220	5.985	6.493	206,687	6.2963	-0.63%
2013-03-22	0	0.160	0.155	0.165	0.155	0.181	13,835,000	2,435,825	0.1761	6.259	6.063	6.454	6.063	7.080	353,682	6.8870	-8.57%
2013-03-21	0	0.175	0.171	0.177	0.167	0.184	19,915,000	3,593,725	0.1805	6.845	6.689	6.924	6.533	7.198	509,113	7.0588	-5.41%
2013-03-20	0	0.185	0.178	0.185	0.166	0.185	67,575,000	11,779,320	0.1743	7.237	6.963	7.237	6.493	7.237	1,727,509	6.8187	5.71%
2013-03-19	0	0.175	0.175	0.182	0.175	0.195	21,125,000	3,868,845	0.1831	6.845	6.845	7.119	6.845	7.628	540,046	7.1639	-10.26%
2013-03-18	0	0.195	0.187	0.195	0.186	0.218	29,295,000	5,894,680	0.2012	7.628	7.315	7.628	7.276	8.528	748,907	7.8710	-11.36%
2013-03-15	0	0.220	0.220	0.225	0.208	0.224	40,085,000	8,872,480	0.2213	8.606	8.606	8.801	8.136	8.762	1,024,746	8.6582	-2.65%
2013-03-14	0	0.226	0.219	0.226	0.213	0.230	29,575,000	6,765,250	0.2287	8.840	8.567	8.840	8.332	8.997	756,065	8.9480	-0.44%
2013-03-13	0	0.227	0.223	0.227	0.224	0.246	15,265,000	3,581,340	0.2346	8.880	8.723	8.880	8.762	9.623	390,239	9.1773	-6.20%
2013-03-12	0	0.242	0.238	0.242	0.237	0.249	12,280,000	2,992,070	0.2437	9.466	9.310	9.466	9.271	9.740	313,930	9.5310	-1.22%
2013-03-11	0	0.245	0.243	0.250	0.228	0.250	18,575,000	4,478,150	0.2411	9.584	9.505	9.779	8.919	9.779	474,857	9.4305	3.38%
2013-03-08	0	0.237	0.236	0.238	0.237	0.270	359,850,000	89,885,195	0.2498	9.271	9.232	9.310	9.271	10.56	9,199,319	9.7709	-0.84%
2013-03-07	0	0.239	0.236	0.242	0.235	0.250	38,425,000	9,421,630	0.2452	9.349	9.232	9.466	9.193	9.779	982,309	9.5913	-2.05%
2013-03-06	0	0.244	0.240	0.244	0.238	0.250	18,865,000	4,662,125	0.2471	9.545	9.388	9.545	9.310	9.779	482,271	9.6670	-0.41%
2013-03-05	0	0.245	0.242	0.245	0.236	0.250	45,585,000	10,986,430	0.2410	9.584	9.466	9.584	9.232	9.779	1,165,349	9.4276	3.38%
2013-03-04	0	0.237	0.237	0.239	0.234	0.250	19,910,000	4,803,190	0.2412	9.271	9.271	9.349	9.153	9.779	508,986	9.4368	-2.07%
2013-03-01	0	0.242	0.242	0.243	0.237	0.255	45,385,000	11,163,685	0.2460	9.466	9.466	9.505	9.271	9.975	1,160,236	9.6219	-5.10%
2013-02-28	0	0.255	0.250	0.255	0.248	0.280	82,175,000	21,222,310	0.2583	9.975	9.779	9.975	9.701	10.95	2,100,748	10.102	4.08%
2013-02-27	0	0.245	0.245	0.248	0.244	0.255	37,105,000	9,277,125	0.2500	9.584	9.584	9.701	9.545	9.975	948,564	9.7802	-1.61%
2013-02-26	0	0.249	0.246	0.247	0.244	0.265	65,340,000	16,595,275	0.2540	9.740	9.623	9.662	9.545	10.37	1,670,372	9.9351	-2.35%
2013-02-25	0	0.255	0.250	0.255	0.250	0.270	85,745,000	21,129,925	0.2464	9.975	9.779	9.975	9.779	10.56	2,192,012	9.6395	0.00%
2013-02-22	0	0.255	0.250	0.255	0.244	0.285	160,325,000	39,858,090	0.2486	9.975	9.779	9.975	9.545	11.15	4,098,599	9.7248	4.51%
2013-02-21	0	0.244	0.240	0.245	0.215	0.275	376,615,000	86,366,095	0.2293	9.545	9.388	9.584	8.410	10.76	9,627,905	8.9704	22.61%
2013-02-20	0	0.199	0.197	0.199	0.167	0.205	28,400,000	5,416,805	0.1907	7.784	7.706	7.784	6.533	8.019	726,027	7.4609	13.71%
2013-02-19	0	0.175	0.175	0.176	0.168	0.175	20,150,000	3,461,490	0.1718	6.845	6.845	6.885	6.572	6.845	515,121	6.7198	3.55%
2013-02-18	0	0.169	0.169	0.173	0.166	0.178	4,285,000	730,290	0.1704	6.611	6.611	6.767	6.493	6.963	109,543	6.6667	1.81%
2013-02-15	0	0.166	0.166	0.171	0.165	0.173	8,940,000	1,515,030	0.1695	6.493	6.493	6.689	6.454	6.767	228,545	6.6290	-5.14%
2013-02-14	0	0.175	0.174	0.179	0.166	0.183	19,050,000	3,348,855	0.1758	6.845	6.806	7.002	6.493	7.158	487,000	6.8765	5.42%
2013-02-08	0	0.166	0.161	0.166	0.140	0.170	5,205,000	832,935	0.1600	6.493	6.298	6.493	5.476	6.650	133,062	6.2597	10.67%
2013-02-07	0	0.150	0.150	0.151	0.134	0.150	4,260,000	592,900	0.1392	5.868	5.868	5.907	5.242	5.868	108,904	5.4442	8.70%
2013-02-06	0	0.138	0.135	0.138	0.133	0.138	625,000	84,790	0.1357	5.398	5.281	5.398	5.203	5.398	15,978	5.3068	4.55%
2013-02-05	0	0.132	0.132	0.137	0.132	0.135	515,000	69,180	0.1343	5.163	5.163	5.359	5.163	5.281	13,166	5.2546	-2.22%
2013-02-04	0	0.135	0.135	0.139	0.132	0.136	800,000	108,100	0.1351	5.281	5.281	5.437	5.163	5.320	20,451	5.2857	-2.88%
2013-02-01	0	0.139	0.135	0.139	0.135	0.139	2,725,000	372,570	0.1367	5.437	5.281	5.437	5.281	5.437	69,663	5.3482	0.72%
2013-01-31	0	0.138	0.134	0.138	0.138	0.138	200,000	27,600	0.1380	5.398	5.242	5.398	5.398	5.398	5,113	5.3981	-0.72%
2013-01-30	0	0.139	0.135	0.139	0.135	0.140	300,000	41,250	0.1375	5.437	5.281	5.437	5.281	5.476	7,669	5.3786	-0.71%
2013-01-29	0	0.140	0.137	0.140	0.137	0.145	440,000	61,870	0.1406	5.476	5.359	5.476	5.359	5.672	11,248	5.5004	-0.71%
2013-01-28	0	0.141	0.133	0.141	0.132	0.144	80,000	10,690	0.1336	5.516	5.203	5.516	5.163	5.633	2,045	5.2270	-0.70%
2013-01-25	0	0.142	0.135	0.142	0.130	0.142	1,655,000	221,325	0.1337	5.555	5.281	5.555	5.085	5.555	42,309	5.2312	2.16%
2013-01-24	0	0.139	0.134	0.139	0.132	0.140	1,225,000	170,060	0.1388	5.437	5.242	5.437	5.163	5.476	31,316	5.4304	0.72%
2013-01-23	0	0.138	0.135	0.138	0.135	0.140	615,000	84,620	0.1376	5.398	5.281	5.398	5.281	5.476	15,722	5.3822	-2.82%
2013-01-22	0	0.142	0.136	0.142	0.132	0.142	60,000	8,030	0.1338	5.555	5.320	5.555	5.163	5.555	1,534	5.2352	-2.07%
2013-01-21	0	0.145	0.139	0.145	0.136	0.149	130,000	18,565	0.1428	5.672	5.437	5.672	5.320	5.828	3,323	5.5862	-2.03%
2013-01-18	0	0.148	0.145	0.148	0.143	0.153	7,005,000	1,014,775	0.1449	5.789	5.672	5.789	5.594	5.985	179,078	5.6667	-0.67%
2013-01-17	0	0.149	0.146	0.149	0.138	0.149	5,990,000	852,565	0.1423	5.828	5.711	5.828	5.398	5.828	153,130	5.5676	2.76%
2013-01-16	0	0.145	0.142	0.143	0.130	0.148	4,180,000	575,885	0.1378	5.672	5.555	5.594	5.085	5.789	106,859	5.3892	1.40%
2013-01-15	0	0.143	0.139	0.143	0.137	0.145	2,225,000	314,455	0.1413	5.594	5.437	5.594	5.359	5.672	56,881	5.5283	-7.14%
2013-01-14	0	0.154	0.151	0.157	0.151	0.158	7,945,000	1,219,720	0.1535	6.024	5.907	6.141	5.907	6.180	203,108	6.0053	0.00%
2013-01-11	0	0.154	0.153	0.155	0.152	0.161	10,280,000	1,603,505	0.1560	6.024	5.985	6.063	5.946	6.298	262,801	6.1016	-3.75%
2013-01-10	0	0.160	0.156	0.160	0.150	0.170	25,850,000	4,197,090	0.1624	6.259	6.102	6.259	5.868	6.650	660,838	6.3512	-3.03%
2013-01-09	0	0.165	0.159	0.161	0.157	0.186	67,560,000	11,628,715	0.1721	6.454	6.220	6.298	6.141	7.276	1,727,125	6.7330	-1.79%
2013-01-08	0	0.168	0.165	0.168	0.166	0.174	6,975,000	1,180,740	0.1693	6.572	6.454	6.572	6.493	6.806	178,311	6.6218	-1.18%
2013-01-07	0	0.170	0.164	0.170	0.139	0.170	18,285,000	2,703,510	0.1479	6.650	6.415	6.650	5.437	6.650	467,444	5.7836	17.24%
2013-01-04	0	0.145	0.139	0.145	0.145	0.147	480,000	69,665	0.1451	5.672	5.437	5.672	5.672	5.750	12,271	5.6773	1.40%
2013-01-03	0	0.143	0.141	0.143	0.142	0.153	2,070,000	307,620	0.1486	5.594	5.516	5.594	5.555	5.985	52,918	5.8131	-4.03%
2013-01-02	0	0.149	0.147	0.149	0.147	0.152	4,310,000	643,970	0.1494	5.828	5.750	5.828	5.750	5.946	110,182	5.8446	3.47%
2012-12-31	0	0.144	0.144	0.149	0.144	0.149	1,055,000	154,615	0.1466	5.633	5.633	5.828	5.633	5.828	26,970	5.7328	-0.69%
2012-12-28	0	0.145	0.141	0.145	0.140	0.145	4,215,000	599,895	0.1423	5.672	5.516	5.672	5.476	5.672	107,754	5.5673	5.07%
2012-12-27	0	0.138	0.131	0.138	0.138	0.140	8,340,000	1,151,240	0.1380	5.398	5.124	5.398	5.398	5.476	213,206	5.3997	0.00%
2012-12-24	0	0.138	0.133	0.138	0.136	0.139	930,000	128,070	0.1377	5.398	5.203	5.398	5.320	5.437	23,775	5.3868	3.76%
2012-12-21	0	0.133	0.128	0.135	0.113	0.133	8,035,000	965,095	0.1201	5.203	5.007	5.281	4.420	5.203	205,409	4.6984	10.83%
2012-12-20	0	0.120	0.117	0.121	0.119	0.127	5,030,000	604,950	0.1203	4.694	4.577	4.733	4.655	4.968	128,589	4.7045	-3.23%
2012-12-19	0	0.124	0.117	0.124	0.119	0.130	690,000	86,530	0.1254	4.851	4.577	4.851	4.655	5.085	17,639	4.9055	2.48%
2012-12-18	0	0.121	0.120	0.130	0.121	0.135	1,015,000	130,410	0.1285	4.733	4.694	5.085	4.733	5.281	25,948	5.0259	-3.97%
2012-12-17	0	0.126	0.125	0.132	-	-	0	0	-	4.929	4.890	5.163	-	-	0	-	0.00%
2012-12-14	0	0.126	0.125	0.131	0.126	0.132	100,000	12,660	0.1266	4.929	4.890	5.124	4.929	5.163	2,556	4.9522	-4.55%
2012-12-13	0	0.132	0.125	0.132	0.134	0.134	460,000	61,640	0.1340	5.163	4.890	5.163	5.242	5.242	11,760	5.2417	-1.49%
2012-12-12	0	0.134	0.127	0.134	0.134	0.135	1,415,000	189,620	0.1340	5.242	4.968	5.242	5.242	5.281	36,174	5.2420	-0.74%
2012-12-11	0	0.135	0.126	0.135	-	-	0	0	-	5.281	4.929	5.281	-	-	0	-	0.00%
2012-12-10	0	0.135	0.126	0.135	0.135	0.135	445,000	60,075	0.1350	5.281	4.929	5.281	5.281	5.281	11,376	5.2808	0.00%
2012-12-07	0	0.135	0.128	0.135	0.135	0.135	5,000	675	0.1350	5.281	5.007	5.281	5.281	5.281	128	5.2808	0.00%
2012-12-06	0	0.135	0.132	0.134	0.132	0.135	375,000	50,285	0.1341	5.281	5.163	5.242	5.163	5.281	9,587	5.2453	-3.57%
2012-12-05	0	0.140	0.132	0.140	-	-	0	0	-	5.476	5.163	5.476	-	-	0	-	-0.71%
2012-12-04	0	0.141	0.132	0.141	0.141	0.141	4,500,000	634,500	0.1410	5.516	5.163	5.516	5.516	5.516	115,039	5.5155	-0.70%
2012-12-03	0	0.142	0.131	0.142	0.142	0.142	2,300,000	326,600	0.1420	5.555	5.124	5.555	5.555	5.555	58,798	5.5546	0.71%
2012-11-30	0	0.141	0.133	0.141	0.141	0.144	1,690,000	240,810	0.1425	5.516	5.203	5.516	5.516	5.633	43,204	5.5738	-2.76%
2012-11-29	0	0.145	0.133	0.145	-	-	0	0	-	5.672	5.203	5.672	-	-	0	-	0.00%
2012-11-28	0	0.145	0.131	0.143	0.137	0.146	230,000	31,880	0.1386	5.672	5.124	5.594	5.359	5.711	5,880	5.4220	4.32%
2012-11-27	0	0.139	0.131	0.139	0.129	0.144	2,115,000	289,815	0.1370	5.437	5.124	5.437	5.046	5.633	54,069	5.3601	0.00%
2012-11-26	0	0.139	0.132	0.139	0.125	0.139	6,180,000	842,935	0.1364	5.437	5.163	5.437	4.890	5.437	157,987	5.3355	-0.71%
2012-11-23	0	0.140	0.134	0.140	-	-	0	0	-	5.476	5.242	5.476	-	-	0	-	-0.71%
2012-11-22	0	0.141	0.133	0.142	0.125	0.146	4,705,000	670,275	0.1425	5.516	5.203	5.555	4.890	5.711	120,280	5.5726	-0.70%
2012-11-21	0	0.142	0.133	0.142	0.145	0.145	50,000	7,250	0.1450	5.555	5.203	5.555	5.672	5.672	1,278	5.6720	-2.07%
2012-11-20	0	0.145	0.139	0.145	0.142	0.146	1,715,000	246,390	0.1437	5.672	5.437	5.672	5.555	5.711	43,843	5.6199	0.00%
2012-11-19	0	0.145	0.129	0.146	-	-	0	0	-	5.672	5.046	5.711	-	-	0	-	0.00%
2012-11-16	0	0.145	0.140	0.145	0.140	0.146	7,135,000	1,035,960	0.1452	5.672	5.476	5.672	5.476	5.711	182,401	5.6796	2.11%
2012-11-15	0	0.142	0.129	0.147	-	-	0	0	-	5.555	5.046	5.750	-	-	0	-	0.00%
2012-11-14	0	0.142	0.140	0.142	0.140	0.147	4,825,000	704,015	0.1459	5.555	5.476	5.555	5.476	5.750	123,348	5.7076	-2.74%
2012-11-13	0	0.146	0.140	0.147	0.143	0.147	5,000,000	730,000	0.1460	5.711	5.476	5.750	5.594	5.750	127,822	5.7111	2.82%
2012-11-12	0	0.142	0.140	0.147	0.142	0.142	615,000	87,330	0.1420	5.555	5.476	5.750	5.555	5.555	15,722	5.5546	-4.70%
2012-11-09	0	0.149	0.144	0.149	0.149	0.150	5,960,000	890,060	0.1493	5.828	5.633	5.828	5.828	5.868	152,363	5.8417	2.76%
2012-11-08	0	0.145	0.140	0.145	0.145	0.145	52,915,000	7,672,675	0.1450	5.672	5.476	5.672	5.672	5.672	1,352,736	5.6720	-0.68%
2012-11-07	0	0.146	0.141	0.146	0.146	0.147	7,270,000	1,064,620	0.1464	5.711	5.516	5.711	5.711	5.750	185,853	5.7283	-1.35%
2012-11-06	0	0.148	0.142	0.148	0.148	0.148	285,000	42,180	0.1480	5.789	5.555	5.789	5.789	5.789	7,286	5.7893	0.68%
2012-11-05	0	0.147	0.141	0.148	0.140	0.148	1,520,000	214,585	0.1412	5.750	5.516	5.789	5.476	5.789	38,858	5.5223	-2.00%
2012-11-02	0	0.150	0.141	0.150	-	-	0	0	-	5.868	5.516	5.868	-	-	0	-	0.00%
2012-11-01	0	0.150	0.145	0.150	0.149	0.151	7,125,000	1,068,655	0.1500	5.868	5.672	5.868	5.828	5.907	182,146	5.8670	1.35%
2012-10-31	0	0.148	0.140	0.149	-	-	0	0	-	5.789	5.476	5.828	-	-	0	-	0.00%
2012-10-30	0	0.148	0.141	0.148	-	-	0	0	-	5.789	5.516	5.789	-	-	0	-	-0.67%
2012-10-29	0	0.149	0.142	0.149	0.149	0.149	5,050,000	752,450	0.1490	5.828	5.555	5.828	5.828	5.828	129,100	5.8284	0.00%
2012-10-26	0	0.149	0.142	0.149	0.148	0.150	1,150,000	171,390	0.1490	5.828	5.555	5.828	5.789	5.868	29,399	5.8298	0.00%
2012-10-25	0	0.149	0.141	0.149	0.149	0.149	2,015,000	300,235	0.1490	5.828	5.516	5.828	5.828	5.828	51,512	5.8284	3.47%
2012-10-24	0	0.144	0.140	0.150	-	-	0	0	-	5.633	5.476	5.868	-	-	0	-	0.00%
2012-10-22	0	0.144	0.141	0.149	0.144	0.144	100,000	14,400	0.1440	5.633	5.516	5.828	5.633	5.633	2,556	5.6329	-4.00%
2012-10-19	0	0.150	0.146	0.150	0.150	0.150	775,000	116,250	0.1500	5.868	5.711	5.868	5.868	5.868	19,812	5.8676	0.67%
2012-10-18	0	0.149	0.136	0.149	0.149	0.149	50,000	7,450	0.1490	5.828	5.320	5.828	5.828	5.828	1,278	5.8284	4.93%
2012-10-17	0	0.142	0.142	0.148	0.141	0.150	525,000	76,410	0.1455	5.555	5.555	5.789	5.516	5.868	13,421	5.6932	-5.33%
2012-10-16	0	0.150	0.139	0.155	0.150	0.156	1,080,000	162,300	0.1503	5.868	5.437	6.063	5.868	6.102	27,609	5.8784	0.00%
2012-10-15	0	0.150	0.139	0.152	0.146	0.150	620,000	92,520	0.1492	5.868	5.437	5.946	5.711	5.868	15,850	5.8373	1.35%
2012-10-12	0	0.148	0.144	0.149	0.144	0.150	2,620,000	380,795	0.1453	5.789	5.633	5.828	5.633	5.868	66,979	5.6853	3.50%
2012-10-11	0	0.143	0.137	0.143	0.137	0.150	4,285,000	618,245	0.1443	5.594	5.359	5.594	5.359	5.868	109,543	5.6439	-7.14%
2012-10-10	0	0.154	0.150	0.154	0.141	0.158	405,000	58,155	0.1436	6.024	5.868	6.024	5.516	6.180	10,354	5.6169	-3.14%
2012-10-09	0	0.159	0.143	0.159	-	-	0	0	-	6.220	5.594	6.220	-	-	0	-	0.00%
2012-10-08	0	0.159	0.156	0.159	0.157	0.165	9,850,000	1,560,720	0.1584	6.220	6.102	6.220	6.141	6.454	251,809	6.1980	1.27%
2012-10-05	0	0.157	0.150	0.157	0.150	0.160	2,480,000	395,940	0.1597	6.141	5.868	6.141	5.868	6.259	63,400	6.2452	-1.26%
2012-10-04	0	0.159	0.145	0.159	0.159	0.159	4,000,000	636,000	0.1590	6.220	5.672	6.220	6.220	6.220	102,257	6.2196	-0.63%
2012-10-03	0	0.160	0.148	0.160	0.161	0.161	1,630,000	262,430	0.1610	6.259	5.789	6.259	6.298	6.298	41,670	6.2978	0.00%
2012-09-28	0	0.160	0.155	0.160	0.159	0.160	14,090,000	2,253,600	0.1599	6.259	6.063	6.259	6.220	6.259	360,201	6.2565	-0.62%
2012-09-27	0	0.161	0.156	0.161	0.156	0.164	11,825,000	1,923,225	0.1626	6.298	6.102	6.298	6.102	6.415	302,298	6.3620	1.26%
2012-09-26	0	0.159	0.150	0.160	0.158	0.160	28,750,000	4,427,960	0.1540	6.220	5.868	6.259	6.180	6.259	734,974	6.0246	-0.63%
2012-09-25	0	0.160	0.152	0.160	0.160	0.163	490,000	79,270	0.1618	6.259	5.946	6.259	6.259	6.376	12,527	6.3282	-1.84%
2012-09-24	0	0.163	0.153	0.163	0.162	0.163	360,000	58,460	0.1624	6.376	5.985	6.376	6.337	6.376	9,203	6.3522	1.88%
2012-09-21	0	0.160	0.153	0.160	-	-	0	0	-	6.259	5.985	6.259	-	-	0	-	0.00%
2012-09-20	0	0.160	0.160	0.162	0.160	0.165	3,570,000	580,410	0.1626	6.259	6.259	6.337	6.259	6.454	91,265	6.3596	0.00%
2012-09-19	0	0.160	0.154	0.160	0.165	0.165	110,000	18,150	0.1650	6.259	6.024	6.259	6.454	6.454	2,812	6.4543	-2.44%
2012-09-18	0	0.164	0.155	0.164	0.163	0.165	4,535,000	743,840	0.1640	6.415	6.063	6.415	6.376	6.454	115,934	6.4161	0.61%
2012-09-17	0	0.163	0.160	0.163	0.155	0.170	7,520,000	1,237,840	0.1646	6.376	6.259	6.376	6.063	6.650	192,244	6.4389	1.88%
2012-09-14	0	0.160	0.155	0.163	0.160	0.165	3,825,000	629,300	0.1645	6.259	6.063	6.376	6.259	6.454	97,784	6.4356	0.00%
2012-09-13	0	0.160	0.159	0.164	0.159	0.165	26,120,000	4,249,460	0.1627	6.259	6.220	6.415	6.220	6.454	667,740	6.3639	0.63%
2012-09-12	0	0.159	0.154	0.159	0.159	0.161	4,950,000	791,105	0.1598	6.220	6.024	6.220	6.220	6.298	126,543	6.2517	0.00%
2012-09-11	0	0.159	0.158	0.159	0.157	0.161	7,790,000	1,242,680	0.1595	6.220	6.180	6.220	6.141	6.298	199,146	6.2400	1.27%
2012-09-10	0	0.157	0.153	0.157	0.157	0.166	755,000	121,620	0.1611	6.141	5.985	6.141	6.141	6.493	19,301	6.3012	-2.48%
2012-09-07	0	0.161	0.158	0.161	0.152	0.169	17,455,000	2,784,935	0.1595	6.298	6.180	6.298	5.946	6.611	446,225	6.2411	5.92%
2012-09-06	0	0.152	0.143	0.152	0.140	0.152	3,750,000	563,735	0.1503	5.946	5.594	5.946	5.476	5.946	95,866	5.8804	2.01%
2012-09-05	0	0.149	0.144	0.149	0.144	0.157	4,205,000	629,405	0.1497	5.828	5.633	5.828	5.633	6.141	107,498	5.8550	-3.87%
2012-09-04	0	0.155	0.150	0.155	0.157	0.157	50,000	7,850	0.1570	6.063	5.868	6.063	6.141	6.141	1,278	6.1414	-1.27%
2012-09-03	0	0.157	0.151	0.157	0.156	0.158	640,000	100,395	0.1569	6.141	5.907	6.141	6.102	6.180	16,361	6.1362	0.64%
2012-08-31	0	0.156	0.150	0.156	0.151	0.159	2,360,000	370,390	0.1569	6.102	5.868	6.102	5.907	6.220	60,332	6.1392	4.70%
2012-08-30	0	0.149	0.157	0.158	0.145	0.158	2,610,000	410,930	0.1574	5.828	6.141	6.180	5.672	6.180	66,723	6.1588	-8.02%
2012-08-29	0	0.162	0.147	0.162	0.160	0.162	2,140,000	346,480	0.1619	6.337	5.750	6.337	6.259	6.337	54,708	6.3333	-1.22%
2012-08-28	0	0.164	0.164	0.165	0.160	0.166	160,000	25,900	0.1619	6.415	6.415	6.454	6.259	6.493	4,090	6.3321	-0.61%
2012-08-27	0	0.165	0.162	0.165	0.161	0.169	4,360,000	720,800	0.1653	6.454	6.337	6.454	6.298	6.611	111,460	6.4669	-1.20%
2012-08-24	0	0.167	0.162	0.167	0.167	0.170	3,970,000	668,630	0.1684	6.533	6.337	6.533	6.533	6.650	101,490	6.5881	0.00%
2012-08-23	0	0.167	0.164	0.167	0.164	0.169	9,415,000	1,577,090	0.1675	6.533	6.415	6.533	6.415	6.611	240,688	6.5524	1.21%
2012-08-22	0	0.165	0.165	0.167	0.163	0.169	15,650,000	2,608,130	0.1667	6.454	6.454	6.533	6.376	6.611	400,082	6.5190	0.00%
2012-08-21	0	0.165	0.160	0.165	0.152	0.174	24,375,000	3,956,515	0.1623	6.454	6.259	6.454	5.946	6.806	623,130	6.3494	-1.79%
2012-08-20	0	0.168	0.167	0.168	0.165	0.184	29,610,000	5,128,275	0.1732	6.572	6.533	6.572	6.454	7.198	756,959	6.7748	1.82%
2012-08-17	0	0.165	0.161	0.165	0.157	0.174	28,290,000	4,604,075	0.1627	6.454	6.298	6.454	6.141	6.806	723,214	6.3661	6.45%
2012-08-16	0	0.155	0.155	0.157	0.154	0.164	11,805,000	1,881,185	0.1594	6.063	6.063	6.141	6.024	6.415	301,787	6.2335	-2.52%
2012-08-15	0	0.159	0.152	0.159	0.150	0.165	56,640,000	8,898,775	0.1571	6.220	5.946	6.220	5.868	6.454	1,447,963	6.1457	3.92%
2012-08-14	0	0.153	0.149	0.154	0.148	0.159	15,480,000	2,384,790	0.1541	5.985	5.828	6.024	5.789	6.220	395,736	6.0262	2.00%
2012-08-13	0	0.150	0.141	0.152	0.150	0.156	6,795,000	1,043,150	0.1535	5.868	5.516	5.946	5.868	6.102	173,710	6.0051	-2.60%
2012-08-10	0	0.154	0.145	0.154	0.145	0.154	3,800,000	580,605	0.1528	6.024	5.672	6.024	5.672	6.024	97,144	5.9767	1.99%
2012-08-09	0	0.151	0.145	0.153	-	-	0	0	-	5.907	5.672	5.985	-	-	0	-	0.00%
2012-08-08	0	0.151	0.144	0.152	0.151	0.153	3,000,000	455,460	0.1518	5.907	5.633	5.946	5.907	5.985	76,693	5.9387	-1.95%
2012-08-07	0	0.154	0.142	0.154	-	-	0	0	-	6.024	5.555	6.024	-	-	0	-	0.00%
2012-08-06	0	0.154	0.145	0.154	0.146	0.159	2,755,000	435,850	0.1582	6.024	5.672	6.024	5.711	6.220	70,430	6.1884	0.65%
2012-08-03	0	0.153	0.144	0.154	0.141	0.159	8,525,000	1,319,525	0.1548	5.985	5.633	6.024	5.516	6.220	217,936	6.0547	0.66%
2012-08-02	0	0.152	0.152	0.157	0.152	0.152	5,150,000	787,800	0.1530	5.946	5.946	6.141	5.946	5.946	131,656	5.9838	-3.18%
2012-08-01	0	0.157	0.147	0.157	0.154	0.157	6,200,000	965,060	0.1557	6.141	5.750	6.141	6.024	6.141	158,499	6.0888	-1.87%
2012-07-31	0	0.160	0.146	0.160	0.152	0.160	2,990,000	473,950	0.1585	6.259	5.711	6.259	5.946	6.259	76,437	6.2005	5.26%
2012-07-30	0	0.152	0.143	0.152	0.150	0.152	4,120,000	618,240	0.1501	5.946	5.594	5.946	5.868	5.946	105,325	5.8698	0.00%
2012-07-27	0	0.152	0.142	0.152	0.140	0.152	9,270,000	1,393,790	0.1504	5.946	5.555	5.946	5.476	5.946	236,981	5.8814	2.01%
2012-07-26	0	0.149	0.141	0.149	0.149	0.150	450,000	67,150	0.1492	5.828	5.516	5.828	5.828	5.868	11,504	5.8371	-1.32%
2012-07-25	0	0.151	0.144	0.151	-	-	0	0	-	5.907	5.633	5.907	-	-	0	-	0.00%
2012-07-24	0	0.151	0.144	0.151	-	-	0	0	-	5.907	5.633	5.907	-	-	0	-	0.00%
2012-07-23	0	0.151	0.145	0.151	0.152	0.160	600,000	95,200	0.1587	5.907	5.672	5.907	5.946	6.259	15,339	6.2066	0.00%
2012-07-20	0	0.151	0.149	0.151	0.152	0.154	950,000	144,880	0.1525	5.907	5.828	5.907	5.946	6.024	24,286	5.9656	-0.66%
2012-07-19	0	0.152	0.147	0.155	0.152	0.160	6,970,000	1,082,210	0.1553	5.946	5.750	6.063	5.946	6.259	178,183	6.0736	0.00%
2012-07-18	0	0.152	0.145	0.154	0.150	0.153	4,815,000	731,770	0.1520	5.946	5.672	6.024	5.868	5.985	123,092	5.9449	1.33%
2012-07-17	0	0.150	0.141	0.150	0.143	0.150	140,000	20,085	0.1435	5.868	5.516	5.868	5.594	5.868	3,579	5.6119	-5.06%
2012-07-16	0	0.158	0.142	0.158	0.158	0.158	100,000	15,800	0.1580	6.180	5.555	6.180	6.180	6.180	2,556	6.1805	3.27%
2012-07-13	0	0.153	0.145	0.158	-	-	0	0	-	5.985	5.672	6.180	-	-	0	-	0.00%
2012-07-12	0	0.153	0.143	0.154	0.153	0.153	3,000,000	459,000	0.1530	5.985	5.594	6.024	5.985	5.985	76,693	5.9849	-4.37%
2012-07-11	0	0.160	0.149	0.160	0.148	0.168	485,000	75,380	0.1554	6.259	5.828	6.259	5.789	6.572	12,399	6.0797	-3.03%
2012-07-10	0	0.165	0.149	0.175	0.160	0.165	300,000	48,500	0.1617	6.454	5.828	6.845	6.259	6.454	7,669	6.3239	6.45%
2012-07-09	0	0.155	0.155	0.175	0.150	0.150	15,000	2,250	0.1500	6.063	6.063	6.845	5.868	5.868	383	5.8676	0.00%
2012-07-06	0	0.155	0.141	0.155	0.153	0.155	5,300,000	817,480	0.1542	6.063	5.516	6.063	5.985	6.063	135,491	6.0335	1.31%
2012-07-05	0	0.153	0.140	0.160	-	-	0	0	-	5.985	5.476	6.259	-	-	0	-	0.00%
2012-07-04	0	0.153	0.143	0.154	0.153	0.154	4,830,000	741,120	0.1534	5.985	5.594	6.024	5.985	6.024	123,476	6.0022	-1.29%
2012-07-03	0	0.155	0.145	0.155	0.154	0.160	9,860,000	1,532,010	0.1554	6.063	5.672	6.063	6.024	6.259	252,064	6.0779	-8.82%
2012-06-29	0	0.170	0.135	0.170	0.159	0.170	485,000	79,410	0.1637	6.650	5.281	6.650	6.220	6.650	12,399	6.4047	8.97%
2012-06-28	0	0.156	0.135	0.156	0.155	0.160	1,000,000	159,500	0.1595	6.102	5.281	6.102	6.063	6.259	25,564	6.2392	0.65%
2012-06-27	0	0.155	0.155	0.162	0.152	0.155	270,000	41,250	0.1528	6.063	6.063	6.337	5.946	6.063	6,902	5.9762	3.33%
2012-06-26	0	0.150	0.150	0.166	-	-	0	0	-	5.868	5.868	6.493	-	-	0	-	3.45%
2012-06-25	0	0.145	0.145	0.158	-	-	0	0	-	5.672	5.672	6.180	-	-	0	-	3.57%
2012-06-22	0	0.140	0.126	0.159	-	-	0	0	-	5.476	4.929	6.220	-	-	0	-	0.00%
2012-06-21	0	0.140	0.140	0.155	0.135	0.135	160,000	21,600	0.1350	5.476	5.476	6.063	5.281	5.281	4,090	5.2808	3.70%
2012-06-20	0	0.135	0.126	0.155	-	-	0	0	-	5.281	4.929	6.063	-	-	0	-	0.00%
2012-06-19	0	0.135	0.130	0.146	0.123	0.140	630,000	82,670	0.1312	5.281	5.085	5.711	4.811	5.476	16,106	5.1330	6.30%
2012-06-18	0	0.127	0.126	0.141	0.126	0.147	120,000	15,450	0.1288	4.968	4.929	5.516	4.929	5.750	3,068	5.0363	-14.19%
2012-06-15	0	0.148	0.128	0.148	-	-	0	0	-	5.789	5.007	5.789	-	-	0	-	-0.67%
2012-06-14	0	0.149	0.129	0.149	-	-	0	0	-	5.828	5.046	5.828	-	-	0	-	-3.25%
2012-06-13	0	0.154	0.132	0.154	-	-	0	0	-	6.024	5.163	6.024	-	-	0	-	0.00%
2012-06-12	0	0.154	0.126	0.154	0.155	0.155	65,000	10,075	0.1550	6.024	4.929	6.024	6.063	6.063	1,662	6.0631	8.45%
2012-06-11	0	0.142	0.141	0.145	0.142	0.150	940,000	137,660	0.1464	5.555	5.516	5.672	5.555	5.868	24,030	5.7286	-11.25%
2012-06-08	0	0.160	0.160	0.164	0.160	0.162	485,000	78,005	0.1608	6.259	6.259	6.415	6.259	6.337	12,399	6.2914	-6.98%
2012-06-07	0	0.172	0.163	0.175	0.172	0.172	130,000	22,360	0.1720	6.728	6.376	6.845	6.728	6.728	3,323	6.7281	-1.71%
2012-06-06	0	0.175	0.163	0.175	-	-	0	0	-	6.845	6.376	6.845	-	-	0	-	-2.78%
2012-06-05	0	0.180	0.167	0.180	-	-	0	0	-	7.041	6.533	7.041	-	-	0	-	0.00%
2012-06-04	0	0.180	0.163	0.180	0.180	0.180	200,000	36,000	0.1800	7.041	6.376	7.041	7.041	7.041	5,113	7.0411	0.00%
2012-06-01	0	0.180	0.166	0.180	0.179	0.180	3,860,000	694,290	0.1799	7.041	6.493	7.041	7.002	7.041	98,678	7.0359	0.00%
2012-05-31	0	0.180	0.170	0.180	0.170	0.180	36,460,000	6,484,105	0.1778	7.041	6.650	7.041	6.650	7.041	932,075	6.9566	1.69%
2012-05-30	0	0.177	0.173	0.177	0.173	0.179	32,715,000	5,772,735	0.1765	6.924	6.767	6.924	6.767	7.002	836,337	6.9024	0.00%
2012-05-29	0	0.177	0.167	0.177	0.165	0.178	1,210,000	201,380	0.1664	6.924	6.533	6.924	6.454	6.963	30,933	6.5102	7.27%
2012-05-28	0	0.165	0.165	0.172	0.165	0.170	5,165,000	874,560	0.1693	6.454	6.454	6.728	6.454	6.650	132,040	6.6235	-2.37%
2012-05-25	0	0.169	0.160	0.168	0.160	0.169	805,000	133,240	0.1655	6.611	6.259	6.572	6.259	6.611	20,579	6.4745	0.60%
2012-05-24	0	0.168	0.163	0.169	0.160	0.170	6,965,000	1,170,025	0.1680	6.572	6.376	6.611	6.259	6.650	178,055	6.5711	-5.08%
2012-05-23	0	0.177	0.170	0.177	0.164	0.178	250,000	43,240	0.1730	6.924	6.650	6.924	6.415	6.963	6,391	6.7657	1.72%
2012-05-22	0	0.174	0.161	0.175	0.160	0.179	12,075,000	2,077,125	0.1720	6.806	6.298	6.845	6.259	7.002	308,689	6.7289	-3.33%
2012-05-21	0	0.180	0.165	0.180	0.180	0.181	200,000	36,100	0.1805	7.041	6.454	7.041	7.041	7.080	5,113	7.0606	0.00%
2012-05-18	0	0.180	0.171	0.180	0.154	0.180	22,600,000	3,623,165	0.1603	7.041	6.689	7.041	6.024	7.041	577,754	6.2711	3.45%
2012-05-17	0	0.174	0.161	0.174	0.160	0.174	160,000	26,115	0.1632	6.806	6.298	6.806	6.259	6.806	4,090	6.3846	-0.57%
2012-05-16	0	0.175	0.161	0.175	-	-	0	0	-	6.845	6.298	6.845	-	-	0	-	-0.57%
2012-05-15	0	0.176	0.161	0.176	-	-	0	0	-	6.885	6.298	6.885	-	-	0	-	0.00%
2012-05-14	0	0.176	0.161	0.178	-	-	0	0	-	6.885	6.298	6.963	-	-	0	-	0.00%
2012-05-11	0	0.176	0.162	0.177	0.160	0.180	4,165,000	730,655	0.1754	6.885	6.337	6.924	6.259	7.041	106,475	6.8622	3.53%
2012-05-10	0	0.170	0.180	0.200	0.166	0.170	925,000	156,730	0.1694	6.650	7.041	7.823	6.493	6.650	23,647	6.6279	2.41%
2012-05-09	0	0.166	0.157	0.166	0.166	0.166	60,000	9,960	0.1660	6.493	6.141	6.493	6.493	6.493	1,534	6.4934	-0.60%
2012-05-08	0	0.167	0.163	0.168	0.160	0.167	600,000	97,060	0.1618	6.533	6.376	6.572	6.259	6.533	15,339	6.3278	-4.02%
2012-05-07	0	0.174	0.162	0.174	0.178	0.179	120,000	21,460	0.1788	6.806	6.337	6.806	6.963	7.002	3,068	6.9954	1.75%
2012-05-04	0	0.171	0.162	0.171	0.170	0.172	345,000	59,175	0.1715	6.689	6.337	6.689	6.650	6.728	8,820	6.7094	3.64%
2012-05-03	0	0.165	0.159	0.172	0.165	0.165	6,835,000	1,127,775	0.1650	6.454	6.220	6.728	6.454	6.454	174,732	6.4543	0.00%
2012-05-02	0	0.165	0.162	0.169	0.161	0.172	120,000	19,480	0.1623	6.454	6.337	6.611	6.298	6.728	3,068	6.3500	-4.07%
2012-04-30	0	0.172	0.162	0.172	0.160	0.173	295,000	50,470	0.1711	6.728	6.337	6.728	6.259	6.767	7,541	6.6923	1.18%
2012-04-27	0	0.170	0.158	0.174	0.166	0.170	6,615,000	1,098,130	0.1660	6.650	6.180	6.806	6.493	6.650	169,108	6.4937	2.41%
2012-04-26	0	0.166	0.158	0.166	0.156	0.166	2,065,000	339,870	0.1646	6.493	6.180	6.493	6.102	6.493	52,790	6.4381	1.22%
2012-04-25	0	0.164	0.162	0.175	0.152	0.164	2,735,000	440,335	0.1610	6.415	6.337	6.845	5.946	6.415	69,918	6.2978	0.00%
2012-04-24	0	0.164	0.164	0.165	0.150	0.168	640,000	102,680	0.1604	6.415	6.415	6.454	5.868	6.572	16,361	6.2758	-1.20%
2012-04-23	0	0.166	0.153	0.166	-	-	0	0	-	6.493	5.985	6.493	-	-	0	-	0.00%
2012-04-20	0	0.166	0.162	0.167	0.160	0.166	3,670,000	608,320	0.1658	6.493	6.337	6.533	6.259	6.493	93,821	6.4838	2.47%
2012-04-19	0	0.162	0.157	0.166	0.160	0.175	1,275,000	214,110	0.1679	6.337	6.141	6.493	6.259	6.845	32,595	6.5689	-5.81%
2012-04-18	0	0.172	0.170	0.172	0.173	0.173	550,000	95,150	0.1730	6.728	6.650	6.728	6.767	6.767	14,060	6.7672	-3.37%
2012-04-17	0	0.178	0.170	0.179	0.178	0.178	1,455,000	258,990	0.1780	6.963	6.650	7.002	6.963	6.963	37,196	6.9628	-0.56%
2012-04-16	0	0.179	0.165	0.179	0.179	0.179	10,000	1,790	0.1790	7.002	6.454	7.002	7.002	7.002	256	7.0019	0.00%
2012-04-13	0	0.179	0.170	0.179	0.179	0.179	2,500,000	447,500	0.1790	7.002	6.650	7.002	7.002	7.002	63,911	7.0019	9.15%
2012-04-12	0	0.164	0.164	0.179	0.164	0.178	235,000	41,550	0.1768	6.415	6.415	7.002	6.415	6.963	6,008	6.9162	-7.34%
2012-04-11	0	0.177	0.163	0.179	0.177	0.179	550,000	98,150	0.1785	6.924	6.376	7.002	6.924	7.002	14,060	6.9806	-1.12%
2012-04-10	0	0.179	0.171	0.179	0.178	0.179	10,085,000	1,805,130	0.1790	7.002	6.689	7.002	6.963	7.002	257,816	7.0016	0.00%
2012-04-05	0	0.179	0.175	0.178	0.173	0.180	420,000	75,010	0.1786	7.002	6.845	6.963	6.767	7.041	10,737	6.9861	5.29%
2012-04-03	0	0.170	0.187	0.188	0.161	0.190	340,000	59,820	0.1759	6.650	7.315	7.354	6.298	7.432	8,692	6.8823	-15.00%
2012-04-02	0	0.200	0.187	0.204	0.187	0.200	1,150,000	224,350	0.1951	7.823	7.315	7.980	7.315	7.823	29,399	7.6312	-3.85%
2012-03-30	0	0.208	0.198	0.208	-	-	0	0	-	8.136	7.745	8.136	-	-	0	-	-0.95%
2012-03-29	0	0.210	0.200	0.210	0.200	0.210	2,510,000	511,910	0.2039	8.215	7.823	8.215	7.823	8.215	64,166	7.9778	0.96%
2012-03-28	0	0.208	0.201	0.208	0.200	0.208	1,995,000	403,885	0.2024	8.136	7.863	8.136	7.823	8.136	51,001	7.9192	4.00%
2012-03-27	0	0.200	0.198	0.201	0.200	0.205	2,760,000	553,650	0.2006	7.823	7.745	7.863	7.823	8.019	70,558	7.8468	0.00%
2012-03-26	0	0.200	0.198	0.200	0.200	0.210	2,325,000	471,705	0.2029	7.823	7.745	7.823	7.823	8.215	59,437	7.9362	0.00%
2012-03-23	0	0.200	0.198	0.203	0.200	0.205	9,350,000	1,882,150	0.2013	7.823	7.745	7.941	7.823	8.019	239,026	7.8742	4.17%
2012-03-22	0	0.192	0.187	0.199	-	-	0	0	-	7.510	7.315	7.784	-	-	0	-	0.00%
2012-03-21	0	0.192	0.192	0.200	0.192	0.210	6,645,000	1,330,840	0.2003	7.510	7.510	7.823	7.510	8.215	169,875	7.8342	4.35%
2012-03-20	0	0.184	0.184	0.208	0.184	0.185	115,000	21,240	0.1847	7.198	7.198	8.136	7.198	7.237	2,940	7.2247	-2.13%
2012-03-19	0	0.188	0.183	0.200	0.188	0.210	1,025,000	205,780	0.2008	7.354	7.158	7.823	7.354	8.215	26,203	7.8532	4.44%
2012-03-16	0	0.180	0.172	0.180	0.180	0.199	70,000	13,280	0.1897	7.041	6.728	7.041	7.041	7.784	1,790	7.4211	-2.70%
2012-03-15	0	0.185	0.183	0.185	0.191	0.195	2,000,000	386,000	0.1930	7.237	7.158	7.237	7.471	7.628	51,129	7.5496	-1.07%
2012-03-14	0	0.187	0.187	0.205	0.187	0.202	2,030,000	407,560	0.2008	7.315	7.315	8.019	7.315	7.902	51,896	7.8535	-5.56%
2012-03-13	0	0.198	0.195	0.210	0.193	0.215	2,215,000	461,300	0.2083	7.745	7.628	8.215	7.550	8.410	56,625	8.1466	-6.60%
2012-03-12	0	0.212	0.183	0.212	0.210	0.212	2,100,000	442,210	0.2106	8.293	7.158	8.293	8.215	8.293	53,685	8.2371	4.95%
2012-03-09	0	0.202	0.172	0.202	0.202	0.208	870,000	177,450	0.2040	7.902	6.728	7.902	7.902	8.136	22,241	7.9785	1.00%
2012-03-08	0	0.200	0.183	0.204	0.200	0.215	190,000	40,275	0.2120	7.823	7.158	7.980	7.823	8.410	4,857	8.2918	-1.96%
2012-03-07	0	0.204	0.181	0.209	0.160	0.205	51,530,000	8,350,950	0.1621	7.980	7.080	8.175	6.259	8.019	1,317,329	6.3393	20.00%
2012-03-06	0	0.170	0.156	0.170	0.167	0.170	500,000	84,940	0.1699	6.650	6.102	6.650	6.533	6.650	12,782	6.6452	0.00%
2012-03-05	0	0.170	0.153	0.170	0.167	0.170	36,040,000	6,126,680	0.1700	6.650	5.985	6.650	6.533	6.650	921,338	6.6498	1.80%
2012-03-02	0	0.167	0.148	0.167	-	-	0	0	-	6.533	5.789	6.533	-	-	0	-	0.00%
2012-03-01	0	0.167	0.148	0.167	-	-	0	0	-	6.533	5.789	6.533	-	-	0	-	0.00%
2012-02-29	0	0.167	0.151	0.178	-	-	0	0	-	6.533	5.907	6.963	-	-	0	-	0.00%
2012-02-28	0	0.167	0.151	0.178	-	-	0	0	-	6.533	5.907	6.963	-	-	0	-	0.00%
2012-02-27	0	0.167	0.167	0.180	0.167	0.167	80,000	13,360	0.1670	6.533	6.533	7.041	6.533	6.533	2,045	6.5325	0.00%
2012-02-24	0	0.167	0.164	0.167	0.167	0.167	145,000	24,215	0.1670	6.533	6.415	6.533	6.533	6.533	3,707	6.5325	-9.24%
2012-02-23	0	0.184	0.153	0.184	0.158	0.184	20,100,000	3,216,320	0.1600	7.198	5.985	7.198	6.180	7.198	513,843	6.2593	15.00%
2012-02-22	0	0.160	0.155	0.160	0.145	0.160	2,550,000	391,365	0.1535	6.259	6.063	6.259	5.672	6.259	65,189	6.0035	-3.03%
2012-02-21	0	0.165	0.154	0.165	0.164	0.165	135,000	22,270	0.1650	6.454	6.024	6.454	6.415	6.454	3,451	6.4529	0.61%
2012-02-20	0	0.164	0.150	0.179	-	-	0	0	-	6.415	5.868	7.002	-	-	0	-	0.00%
2012-02-17	0	0.164	0.155	0.164	0.168	0.168	140,000	23,520	0.1680	6.415	6.063	6.415	6.572	6.572	3,579	6.5717	-4.65%
2012-02-16	0	0.172	0.151	0.172	0.148	0.172	20,140,000	3,421,310	0.1699	6.728	5.907	6.728	5.789	6.728	514,865	6.6451	4.24%
2012-02-15	0	0.165	0.152	0.165	0.165	0.165	100,000	16,500	0.1650	6.454	5.946	6.454	6.454	6.454	2,556	6.4543	0.00%
2012-02-14	0	0.165	0.158	0.176	0.160	0.165	240,000	38,600	0.1608	6.454	6.180	6.885	6.259	6.454	6,135	6.2913	-2.94%
2012-02-13	0	0.170	0.150	0.184	0.170	0.170	5,000	850	0.1700	6.650	5.868	7.198	6.650	6.650	128	6.6499	0.00%
2012-02-10	0	0.170	0.160	0.170	-	-	0	0	-	6.650	6.259	6.650	-	-	0	-	-3.41%
2012-02-09	0	0.176	0.176	0.177	0.170	0.180	205,000	36,850	0.1798	6.885	6.885	6.924	6.650	7.041	5,241	7.0315	3.53%
2012-02-08	0	0.170	0.170	0.190	0.170	0.174	55,000	9,370	0.1704	6.650	6.650	7.432	6.650	6.806	1,406	6.6641	3.03%
2012-02-07	0	0.165	0.156	0.165	0.168	0.175	2,295,000	400,450	0.1745	6.454	6.102	6.454	6.572	6.845	58,670	6.8255	-2.94%
2012-02-06	0	0.170	0.170	0.178	-	-	0	0	-	6.650	6.650	6.963	-	-	0	-	3.03%
2012-02-03	0	0.165	0.157	0.168	0.155	0.165	125,000	20,185	0.1615	6.454	6.141	6.572	6.063	6.454	3,196	6.3166	0.00%
2012-02-02	0	0.165	0.151	0.165	-	-	0	0	-	6.454	5.907	6.454	-	-	0	-	-3.51%
2012-02-01	0	0.171	0.159	0.171	-	-	0	0	-	6.689	6.220	6.689	-	-	0	-	-0.58%
2012-01-31	0	0.172	0.160	0.178	0.152	0.172	280,000	44,235	0.1580	6.728	6.259	6.963	5.946	6.728	7,158	6.1798	-6.01%
2012-01-30	0	0.183	0.166	0.183	-	-	0	0	-	7.158	6.493	7.158	-	-	0	-	0.00%
2012-01-27	0	0.183	0.150	0.198	-	-	0	0	-	7.158	5.868	7.745	-	-	0	-	0.00%
2012-01-26	0	0.183	0.165	0.190	0.165	0.195	80,000	14,430	0.1804	7.158	6.454	7.432	6.454	7.628	2,045	7.0557	2.23%
2012-01-20	0	0.179	0.175	0.179	0.175	0.180	33,870,000	6,048,335	0.1786	7.002	6.845	7.002	6.845	7.041	865,863	6.9853	-1.10%
2012-01-19	0	0.181	0.165	0.181	0.165	0.181	37,665,000	6,772,210	0.1798	7.080	6.454	7.080	6.454	7.080	962,880	7.0333	6.47%
2012-01-18	0	0.170	0.170	0.178	0.170	0.180	45,270,000	7,697,580	0.1700	6.650	6.650	6.963	6.650	7.041	1,157,297	6.6513	-1.73%
2012-01-17	0	0.173	0.165	0.173	0.170	0.173	10,000,000	1,729,770	0.1730	6.767	6.454	6.767	6.650	6.767	255,643	6.7663	-1.14%
2012-01-16	0	0.175	0.165	0.175	0.175	0.175	5,000,000	875,000	0.1750	6.845	6.454	6.845	6.845	6.845	127,822	6.8455	-1.69%
2012-01-13	0	0.178	0.170	0.178	-	-	45,000	7,650	0.1700	6.963	6.650	6.963	-	-	1,150	6.6499	0.00%
2012-01-12	0	0.178	0.161	0.178	-	-	0	0	-	6.963	6.298	6.963	-	-	0	-	-0.56%
2012-01-11	0	0.179	0.165	0.179	0.179	0.179	45,000	8,055	0.1790	7.002	6.454	7.002	7.002	7.002	1,150	7.0019	2.29%
2012-01-10	0	0.175	0.169	0.175	0.175	0.175	300,000	52,500	0.1750	6.845	6.611	6.845	6.845	6.845	7,669	6.8455	-2.23%
2012-01-09	0	0.179	0.168	0.178	0.168	0.179	6,470,000	1,157,690	0.1789	7.002	6.572	6.963	6.572	7.002	165,401	6.9993	0.00%
2012-01-06	0	0.179	0.165	0.179	0.179	0.180	10,470,000	1,883,795	0.1799	7.002	6.454	7.002	7.002	7.041	267,658	7.0381	3.47%
2012-01-05	0	0.173	0.168	0.173	0.174	0.175	2,210,000	386,390	0.1748	6.767	6.572	6.767	6.806	6.845	56,497	6.8391	4.85%
2012-01-04	0	0.165	0.165	0.169	0.155	0.176	6,345,000	1,075,035	0.1694	6.454	6.454	6.611	6.063	6.885	162,206	6.6276	-6.25%
2012-01-03	0	0.176	0.170	0.176	0.143	0.178	34,940,000	4,996,195	0.1430	6.885	6.650	6.885	5.594	6.963	893,217	5.5935	2.33%
2011-12-30	0	0.172	0.150	0.172	0.168	0.173	3,935,000	673,050	0.1710	6.728	5.868	6.728	6.572	6.767	100,596	6.6907	7.50%
2011-12-29	0	0.160	0.154	0.165	0.158	0.166	5,475,000	907,375	0.1657	6.259	6.024	6.454	6.180	6.493	139,965	6.4829	-2.44%
2011-12-28	0	0.164	0.150	0.164	0.153	0.165	2,280,000	374,990	0.1645	6.415	5.868	6.415	5.985	6.454	58,287	6.4335	10.07%
2011-12-23	0	0.149	0.147	0.158	0.120	0.159	13,000,000	1,873,950	0.1442	5.828	5.750	6.180	4.694	6.220	332,336	5.6387	-4.49%
2011-12-22	0	0.156	0.150	0.156	0.158	0.165	730,000	118,800	0.1627	6.102	5.868	6.102	6.180	6.454	18,662	6.3659	-7.14%
2011-12-21	0	0.168	0.153	0.163	0.162	0.168	40,655,000	6,828,885	0.1680	6.572	5.985	6.376	6.337	6.572	1,039,317	6.5705	5.00%
2011-12-20	0	0.160	0.160	0.170	0.160	0.165	500,000	82,400	0.1648	6.259	6.259	6.650	6.259	6.454	12,782	6.4465	-5.88%
2011-12-19	0	0.170	0.158	0.180	-	-	0	0	-	6.650	6.180	7.041	-	-	0	-	0.00%
2011-12-16	0	0.170	0.170	0.178	0.170	0.180	12,460,000	2,229,530	0.1789	6.650	6.650	6.963	6.650	7.041	318,531	6.9994	-5.56%
2011-12-15	0	0.180	0.173	0.194	0.180	0.185	440,000	80,835	0.1837	7.041	6.767	7.589	7.041	7.237	11,248	7.1864	-5.26%
2011-12-14	0	0.190	0.188	0.190	0.194	0.195	13,070,000	2,536,180	0.1940	7.432	7.354	7.432	7.589	7.628	334,126	7.5905	-5.00%
2011-12-13	0	0.200	0.195	0.200	0.197	0.200	15,010,000	3,001,865	0.2000	7.823	7.628	7.823	7.706	7.823	383,720	7.8231	-0.99%
2011-12-12	0	0.202	0.194	0.202	-	-	0	0	-	7.902	7.589	7.902	-	-	0	-	0.00%
2011-12-09	0	0.202	0.196	0.211	0.196	0.202	6,170,000	1,246,070	0.2020	7.902	7.667	8.254	7.667	7.902	157,732	7.8999	0.00%
2011-12-08	0	0.202	0.195	0.202	0.202	0.202	10,730,000	2,167,460	0.2020	7.902	7.628	7.902	7.902	7.902	274,305	7.9016	0.50%
2011-12-07	0	0.201	0.193	0.201	0.201	0.203	11,250,000	2,272,620	0.2020	7.863	7.550	7.863	7.863	7.941	287,599	7.9021	-0.50%
2011-12-06	0	0.202	0.193	0.208	0.190	0.202	2,560,000	515,310	0.2013	7.902	7.550	8.136	7.432	7.902	65,445	7.8740	3.59%
2011-12-05	0	0.195	0.195	0.207	0.190	0.220	13,985,000	2,819,095	0.2016	7.628	7.628	8.097	7.432	8.606	357,517	7.8852	-5.80%
2011-12-02	0	0.207	0.201	0.212	0.203	0.207	5,115,000	1,038,805	0.2031	8.097	7.863	8.293	7.941	8.097	130,761	7.9443	1.97%
2011-12-01	0	0.203	0.193	0.199	0.203	0.203	5,105,000	1,036,315	0.2030	7.941	7.550	7.784	7.941	7.941	130,506	7.9408	0.00%
2011-11-30	0	0.203	0.203	0.205	0.198	0.203	5,355,000	1,086,290	0.2029	7.941	7.941	8.019	7.745	7.941	136,897	7.9351	-1.93%
2011-11-29	0	0.207	0.189	0.207	0.190	0.207	5,845,000	1,112,495	0.1903	8.097	7.393	8.097	7.432	8.097	149,423	7.4453	9.52%
2011-11-28	0	0.189	0.185	0.190	0.189	0.190	5,925,000	1,123,750	0.1897	7.393	7.237	7.432	7.393	7.432	151,469	7.4190	-0.53%
2011-11-25	0	0.190	0.189	0.190	0.190	0.195	5,500,000	1,070,000	0.1945	7.432	7.393	7.432	7.432	7.628	140,604	7.6100	-1.04%
2011-11-24	0	0.192	0.192	0.195	0.185	0.198	10,780,000	2,085,420	0.1935	7.510	7.510	7.628	7.237	7.745	275,583	7.5673	-3.03%
2011-11-23	0	0.198	0.187	0.198	0.197	0.201	6,810,000	1,355,380	0.1990	7.745	7.315	7.745	7.706	7.863	174,093	7.7854	-3.41%
2011-11-22	0	0.205	0.189	0.208	0.205	0.209	5,910,000	1,218,390	0.2062	8.019	7.393	8.136	8.019	8.175	151,085	8.0643	0.00%
2011-11-21	0	0.205	0.188	0.209	0.204	0.205	4,000,000	817,000	0.2043	8.019	7.354	8.175	7.980	8.019	102,257	7.9897	0.99%
2011-11-18	0	0.203	0.197	0.203	0.202	0.203	7,420,000	1,505,460	0.2029	7.941	7.706	7.941	7.902	7.941	189,687	7.9365	0.00%
2011-11-17	0	0.203	0.192	0.203	0.202	0.203	27,160,000	5,511,480	0.2029	7.941	7.510	7.941	7.902	7.941	694,327	7.9379	-0.49%
2011-11-16	0	0.204	0.199	0.204	0.199	0.209	40,160,000	8,263,545	0.2058	7.980	7.784	7.980	7.784	8.175	1,026,663	8.0489	3.03%
2011-11-15	0	0.198	0.185	0.198	0.182	0.199	1,110,000	205,865	0.1855	7.745	7.237	7.745	7.119	7.784	28,376	7.2548	0.51%
2011-11-14	0	0.197	0.190	0.197	0.183	0.208	545,000	103,580	0.1901	7.706	7.432	7.706	7.158	8.136	13,933	7.4344	-3.43%
2011-11-11	0	0.204	0.192	0.205	0.192	0.204	165,000	31,810	0.1928	7.980	7.510	8.019	7.510	7.980	4,218	7.5413	-0.97%
2011-11-10	0	0.206	0.191	0.206	0.190	0.220	40,000	7,900	0.1975	8.058	7.471	8.058	7.432	8.606	1,023	7.7256	3.00%
2011-11-09	0	0.200	0.190	0.200	0.200	0.200	65,000	13,000	0.2000	7.823	7.432	7.823	7.823	7.823	1,662	7.8234	2.04%
2011-11-08	0	0.196	0.190	0.197	0.185	0.196	2,835,000	547,830	0.1932	7.667	7.432	7.706	7.237	7.667	72,475	7.5589	0.51%
2011-11-07	0	0.195	0.195	0.200	0.186	0.186	80,000	14,880	0.1860	7.628	7.628	7.823	7.276	7.276	2,045	7.2758	-2.99%
2011-11-04	0	0.201	0.191	0.202	0.201	0.201	2,000,000	402,000	0.2010	7.863	7.471	7.902	7.863	7.863	51,129	7.8625	-0.50%
2011-11-03	0	0.202	0.190	0.203	0.202	0.202	2,000,000	404,000	0.2020	7.902	7.432	7.941	7.902	7.902	51,129	7.9016	-0.49%
2011-11-02	0	0.203	0.190	0.204	0.203	0.203	2,000,000	406,000	0.2030	7.941	7.432	7.980	7.941	7.941	51,129	7.9408	-0.49%
2011-11-01	0	0.204	0.191	0.205	0.204	0.204	2,000,000	408,000	0.2040	7.980	7.471	8.019	7.980	7.980	51,129	7.9799	0.99%
2011-10-31	0	0.202	0.189	0.202	-	-	0	0	-	7.902	7.393	7.902	-	-	0	-	-0.98%
2011-10-28	0	0.204	0.193	0.204	0.204	0.204	2,025,000	413,100	0.2040	7.980	7.550	7.980	7.980	7.980	51,768	7.9799	0.00%
2011-10-27	0	0.204	0.191	0.205	0.204	0.204	5,215,000	1,063,860	0.2040	7.980	7.471	8.019	7.980	7.980	133,318	7.9799	0.00%
2011-10-26	0	0.204	0.191	0.205	0.191	0.204	12,825,000	2,592,490	0.2021	7.980	7.471	8.019	7.471	7.980	327,862	7.9073	0.99%
2011-10-25	0	0.202	0.192	0.206	0.190	0.202	4,230,000	847,585	0.2004	7.902	7.510	8.058	7.432	7.902	108,137	7.8381	-0.98%
2011-10-24	0	0.204	0.191	0.204	0.203	0.205	6,550,000	1,335,580	0.2039	7.980	7.471	7.980	7.941	8.019	167,446	7.9762	-1.45%
2011-10-21	0	0.207	0.190	0.207	0.207	0.207	300,000	62,100	0.2070	8.097	7.432	8.097	8.097	8.097	7,669	8.0972	0.49%
2011-10-20	0	0.206	0.199	0.206	0.197	0.208	9,190,000	1,901,715	0.2069	8.058	7.784	8.058	7.706	8.136	234,936	8.0946	1.48%
2011-10-19	0	0.203	0.196	0.203	0.179	0.204	9,620,000	1,921,275	0.1997	7.941	7.667	7.941	7.002	7.980	245,929	7.8123	3.57%
2011-10-18	0	0.196	0.182	0.196	0.181	0.197	50,000	9,225	0.1845	7.667	7.119	7.667	7.080	7.706	1,278	7.2171	-0.51%
2011-10-17	0	0.197	0.191	0.197	0.197	0.211	1,205,000	238,770	0.1981	7.706	7.471	7.706	7.706	8.254	30,805	7.7510	-9.22%
2011-10-14	0	0.217	0.200	0.220	-	-	0	0	-	8.488	7.823	8.606	-	-	0	-	0.00%
2011-10-13	0	0.217	0.196	0.219	0.215	0.217	3,685,000	798,585	0.2167	8.488	7.667	8.567	8.410	8.488	94,205	8.4771	1.88%
2011-10-12	0	0.213	0.198	0.213	0.219	0.219	500,000	109,500	0.2190	8.332	7.745	8.332	8.567	8.567	12,782	8.5666	0.00%
2011-10-11	0	0.213	0.197	0.213	0.196	0.213	140,000	27,670	0.1976	8.332	7.706	8.332	7.667	8.332	3,579	7.7312	0.00%
2011-10-10	0	0.213	0.190	0.215	0.194	0.215	2,395,000	491,375	0.2052	8.332	7.432	8.410	7.589	8.410	61,227	8.0255	6.50%
2011-10-07	0	0.200	0.200	0.210	-	-	0	0	-	7.823	7.823	8.215	-	-	0	-	2.04%
2011-10-06	0	0.196	0.196	0.209	0.180	0.196	485,000	89,440	0.1844	7.667	7.667	8.175	7.041	7.667	12,399	7.2137	9.50%
2011-10-04	0	0.179	0.176	0.193	0.179	0.200	155,000	29,270	0.1888	7.002	6.885	7.550	7.002	7.823	3,962	7.3868	-9.60%
2011-10-03	0	0.198	0.185	0.199	0.186	0.198	620,000	118,020	0.1904	7.745	7.237	7.784	7.276	7.745	15,850	7.4461	-7.91%
2011-09-30	0	0.215	0.188	0.215	0.220	0.220	55,000	12,100	0.2200	8.410	7.354	8.410	8.606	8.606	1,406	8.6057	1.42%
2011-09-28	0	0.212	0.184	0.212	0.212	0.212	10,000	2,120	0.2120	8.293	7.198	8.293	8.293	8.293	256	8.2928	1.92%
2011-09-27	0	0.208	0.185	0.219	-	-	0	0	-	8.136	7.237	8.567	-	-	0	-	0.00%
2011-09-26	0	0.208	0.187	0.209	0.208	0.208	15,000	3,120	0.2080	8.136	7.315	8.175	8.136	8.136	383	8.1363	4.00%
2011-09-23	0	0.200	0.199	0.209	0.197	0.229	2,055,000	413,460	0.2012	7.823	7.784	8.175	7.706	8.958	52,535	7.8702	-8.68%
2011-09-22	0	0.219	0.208	0.219	0.200	0.220	3,550,000	756,125	0.2130	8.567	8.136	8.567	7.823	8.606	90,753	8.3317	-4.37%
2011-09-21	0	0.229	0.229	0.230	-	-	0	0	-	8.958	8.958	8.997	-	-	0	-	0.00%
2011-09-20	0	0.229	0.212	0.229	0.211	0.229	285,000	62,005	0.2176	8.958	8.293	8.958	8.254	8.958	7,286	8.5104	7.51%
2011-09-19	0	0.213	0.213	0.224	0.213	0.216	120,000	25,780	0.2148	8.332	8.332	8.762	8.332	8.449	3,068	8.4036	-7.79%
2011-09-16	0	0.231	0.221	0.231	0.230	0.240	290,000	68,220	0.2352	9.036	8.645	9.036	8.997	9.388	7,414	9.2019	-3.75%
2011-09-15	0	0.240	0.221	0.245	0.235	0.240	47,430,000	10,480,875	0.2210	9.388	8.645	9.584	9.193	9.388	1,212,515	8.6439	2.13%
2011-09-14	0	0.235	0.216	0.235	0.220	0.235	2,545,000	585,025	0.2299	9.193	8.449	9.193	8.606	9.193	65,061	8.9919	0.00%
2011-09-12	0	0.235	0.222	0.235	0.230	0.240	85,000	19,650	0.2312	9.193	8.684	9.193	8.997	9.388	2,173	9.0429	-3.69%
2011-09-09	0	0.244	0.228	0.244	0.228	0.250	100,000	23,400	0.2340	9.545	8.919	9.545	8.919	9.779	2,556	9.1534	-0.81%
2011-09-08	0	0.246	0.225	0.246	0.243	0.248	1,075,000	261,600	0.2433	9.623	8.801	9.623	9.505	9.701	27,482	9.5191	2.93%
2011-09-07	0	0.239	0.223	0.239	0.238	0.239	2,400,000	571,210	0.2380	9.349	8.723	9.349	9.310	9.349	61,354	9.3100	0.00%
2011-09-06	0	0.239	0.221	0.239	0.241	0.241	1,000,000	241,000	0.2410	9.349	8.645	9.349	9.427	9.427	25,564	9.4272	-1.24%
2011-09-05	0	0.242	0.225	0.242	-	-	0	0	-	9.466	8.801	9.466	-	-	0	-	-1.22%
2011-09-02	0	0.245	0.225	0.247	-	-	0	0	-	9.584	8.801	9.662	-	-	0	-	0.00%
2011-09-01	0	0.245	0.225	0.245	-	-	0	0	-	9.584	8.801	9.584	-	-	0	-	0.00%
2011-08-31	0	0.245	0.222	0.245	0.215	0.249	2,240,000	533,880	0.2383	9.584	8.684	9.584	8.410	9.740	57,264	9.3231	4.26%
2011-08-30	0	0.235	0.216	0.235	0.220	0.239	220,000	49,710	0.2260	9.193	8.449	9.193	8.606	9.349	5,624	8.8387	2.62%
2011-08-29	0	0.229	0.208	0.229	0.210	0.239	4,430,000	1,002,020	0.2262	8.958	8.136	8.958	8.215	9.349	113,250	8.8479	4.57%
2011-08-26	0	0.219	0.203	0.219	0.219	0.219	100,000	21,900	0.2190	8.567	7.941	8.567	8.567	8.567	2,556	8.5666	-0.45%
2011-08-25	0	0.220	0.202	0.220	0.219	0.220	310,000	68,050	0.2195	8.606	7.902	8.606	8.567	8.606	7,925	8.5868	0.00%
2011-08-24	0	0.220	0.205	0.220	-	-	0	0	-	8.606	8.019	8.606	-	-	0	-	-1.35%
2011-08-23	0	0.223	0.210	0.223	0.195	0.224	1,375,000	294,840	0.2144	8.723	8.215	8.723	7.628	8.762	35,151	8.3878	-0.45%
2011-08-22	0	0.224	0.205	0.224	0.205	0.229	1,355,000	283,690	0.2094	8.762	8.019	8.762	8.019	8.958	34,640	8.1897	-8.57%
2011-08-19	0	0.245	0.225	0.245	-	-	0	0	-	9.584	8.801	9.584	-	-	0	-	-2.00%
2011-08-18	0	0.250	0.250	0.255	0.220	0.270	30,010,000	7,519,200	0.2506	9.779	9.779	9.975	8.606	10.56	767,185	9.8010	8.70%
2011-08-17	1	-	-	-	-	-	0	0	-	8.997	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	8.997	-	-	-	-	0	-	0.00%
2011-08-15	0	0.230	0.217	0.230	0.210	0.234	2,255,000	494,345	0.2192	8.997	8.488	8.997	8.215	9.153	57,648	8.5753	0.88%
2011-08-12	0	0.228	0.221	0.228	0.220	0.234	1,760,000	401,460	0.2281	8.919	8.645	8.919	8.606	9.153	44,993	8.9227	6.05%
2011-08-11	0	0.215	0.211	0.215	0.208	0.225	7,830,000	1,688,925	0.2157	8.410	8.254	8.410	8.136	8.801	200,169	8.4375	-0.46%
2011-08-10	0	0.216	0.209	0.216	0.207	0.219	4,035,000	868,925	0.2153	8.449	8.175	8.449	8.097	8.567	103,152	8.4237	-1.37%
2011-08-09	0	0.219	0.210	0.219	0.203	0.227	3,285,000	686,890	0.2091	8.567	8.215	8.567	7.941	8.880	83,979	8.1793	-4.78%
2011-08-08	0	0.230	0.220	0.230	0.210	0.236	8,475,000	1,855,930	0.2190	8.997	8.606	8.997	8.215	9.232	216,658	8.5662	-3.77%
2011-08-05	0	0.239	0.222	0.239	0.238	0.239	3,820,000	906,000	0.2372	9.349	8.684	9.349	9.310	9.349	97,656	9.2775	-1.65%
2011-08-04	0	0.243	0.240	0.244	0.240	0.250	4,110,000	1,008,955	0.2455	9.505	9.388	9.545	9.388	9.779	105,069	9.6028	0.00%
2011-08-03	0	0.243	0.238	0.243	0.233	0.246	240,000	56,820	0.2368	9.505	9.310	9.505	9.114	9.623	6,135	9.2610	-1.62%
2011-08-02	0	0.247	0.247	0.248	0.247	0.249	3,530,000	875,120	0.2479	9.662	9.662	9.701	9.662	9.740	90,242	9.6975	-1.20%
2011-08-01	0	0.250	0.243	0.250	0.239	0.255	2,390,000	590,000	0.2469	9.779	9.505	9.779	9.349	9.975	61,099	9.6565	0.00%
2011-07-29	0	0.250	0.249	0.255	0.250	0.270	8,435,000	2,146,700	0.2545	9.779	9.740	9.975	9.779	10.56	215,635	9.9552	0.00%
2011-07-28	0	0.250	0.241	0.250	0.249	0.250	6,190,000	1,544,775	0.2496	9.779	9.427	9.779	9.740	9.779	158,243	9.7620	-1.96%
2011-07-27	0	0.255	0.241	0.255	0.255	0.255	125,000	31,275	0.2502	9.975	9.427	9.975	9.975	9.975	3,196	9.7871	3.24%
2011-07-26	0	0.247	0.247	0.250	0.247	0.265	26,600,000	6,649,625	0.2500	9.662	9.662	9.779	9.662	10.37	680,011	9.7787	-1.20%
2011-07-25	0	0.250	0.235	0.250	0.239	0.250	1,325,000	324,525	0.2449	9.779	9.193	9.779	9.349	9.779	33,873	9.5807	4.60%
2011-07-22	0	0.239	0.239	0.244	0.238	0.245	13,005,000	3,132,215	0.2408	9.349	9.349	9.545	9.310	9.584	332,464	9.4212	-0.42%
2011-07-21	0	0.240	0.234	0.240	-	-	0	0	-	9.388	9.153	9.388	-	-	0	-	0.00%
2011-07-20	0	0.240	0.235	0.242	0.240	0.242	4,540,000	1,095,080	0.2412	9.388	9.193	9.466	9.388	9.466	116,062	9.4353	2.13%
2011-07-19	0	0.235	0.235	0.241	0.234	0.241	5,820,000	1,399,700	0.2405	9.193	9.193	9.427	9.153	9.427	148,784	9.4076	-2.89%
2011-07-18	0	0.242	0.237	0.245	0.236	0.244	8,725,000	2,115,950	0.2425	9.466	9.271	9.584	9.232	9.545	223,049	9.4865	-1.22%
2011-07-15	0	0.245	0.239	0.246	0.239	0.250	8,050,000	2,004,760	0.2490	9.584	9.349	9.623	9.349	9.779	205,793	9.7416	-1.61%
2011-07-14	0	0.249	0.242	0.249	0.244	0.250	10,725,000	2,643,195	0.2465	9.740	9.466	9.740	9.545	9.779	274,177	9.6405	2.05%
2011-07-13	0	0.244	0.237	0.245	0.231	0.245	2,270,000	552,480	0.2434	9.545	9.271	9.584	9.036	9.584	58,031	9.5204	0.00%
2011-07-12	0	0.244	0.234	0.244	0.232	0.248	6,615,000	1,620,770	0.2450	9.545	9.153	9.545	9.075	9.701	169,108	9.5842	-2.40%
2011-07-11	0	0.250	0.243	0.250	0.240	0.255	12,110,000	3,031,560	0.2503	9.779	9.505	9.779	9.388	9.975	309,584	9.7924	1.63%
2011-07-08	0	0.246	0.240	0.247	0.240	0.248	17,545,000	4,299,135	0.2450	9.623	9.388	9.662	9.388	9.701	448,526	9.5850	-0.40%
2011-07-07	0	0.247	0.243	0.249	0.240	0.248	45,761,000	11,259,696	0.2461	9.662	9.505	9.740	9.388	9.701	1,169,849	9.6249	4.66%
2011-07-06	0	0.236	0.236	0.243	0.228	0.245	5,710,000	1,365,710	0.2392	9.232	9.232	9.505	8.919	9.584	145,972	9.3560	-3.67%
2011-07-05	0	0.245	0.229	0.245	-	-	100,000	24,500	0.2450	9.584	8.958	9.584	-	-	2,556	9.5837	-1.21%
2011-07-04	0	0.248	0.232	0.248	0.235	0.249	3,365,000	824,975	0.2452	9.701	9.075	9.701	9.193	9.740	86,024	9.5901	-0.40%
2011-06-30	0	0.249	0.241	0.249	0.232	0.250	4,905,000	1,193,375	0.2433	9.740	9.427	9.740	9.075	9.779	125,393	9.5171	8.26%
2011-06-29	0	0.230	0.220	0.230	0.225	0.230	3,620,000	819,360	0.2263	8.997	8.606	8.997	8.801	8.997	92,543	8.8538	2.22%
2011-06-28	0	0.225	0.221	0.238	0.225	0.225	250,000	56,590	0.2264	8.801	8.645	9.310	8.801	8.801	6,391	8.8545	0.00%
2011-06-27	0	0.225	0.225	0.246	0.225	0.240	2,910,000	692,990	0.2381	8.801	8.801	9.623	8.801	9.388	74,392	9.3154	-6.25%
2011-06-24	0	0.240	0.232	0.244	0.230	0.245	25,540,000	6,049,645	0.2369	9.388	9.075	9.545	8.997	9.584	652,913	9.2656	3.45%
2011-06-23	0	0.232	0.221	0.236	0.218	0.232	7,210,000	1,662,220	0.2305	9.075	8.645	9.232	8.528	9.075	184,319	9.0182	0.43%
2011-06-22	0	0.231	0.222	0.232	0.214	0.234	13,245,000	3,015,975	0.2277	9.036	8.684	9.075	8.371	9.153	338,599	8.9072	5.48%
2011-06-21	0	0.219	0.219	0.238	0.219	0.238	2,785,000	641,945	0.2305	8.567	8.567	9.310	8.567	9.310	71,197	9.0165	-4.78%
2011-06-20	0	0.230	0.225	0.240	0.230	0.249	2,620,000	633,360	0.2417	8.997	8.801	9.388	8.997	9.740	66,979	9.4562	-4.17%
2011-06-17	0	0.240	0.235	0.244	0.220	0.244	23,870,000	5,577,015	0.2336	9.388	9.193	9.545	8.606	9.545	610,220	9.1393	9.09%
2011-06-16	0	0.220	0.220	0.226	0.216	0.226	490,000	108,460	0.2213	8.606	8.606	8.840	8.449	8.840	12,527	8.6584	-5.17%
2011-06-15	0	0.232	0.218	0.238	0.230	0.232	4,600,000	1,060,000	0.2304	9.075	8.528	9.310	8.997	9.075	117,596	9.0139	-3.33%
2011-06-14	0	0.240	0.216	0.240	0.182	0.240	10,595,000	2,132,140	0.2012	9.388	8.449	9.388	7.119	9.388	270,854	7.8719	12.15%
2011-06-13	0	0.214	0.211	0.214	0.210	0.214	1,520,000	321,500	0.2115	8.371	8.254	8.371	8.215	8.371	38,858	8.2738	0.47%
2011-06-10	0	0.213	0.211	0.214	0.210	0.217	23,910,000	5,135,250	0.2148	8.332	8.254	8.371	8.215	8.488	611,243	8.4013	-0.47%
2011-06-09	0	0.214	0.210	0.214	0.210	0.214	730,000	153,420	0.2102	8.371	8.215	8.371	8.215	8.371	18,662	8.2210	0.94%
2011-06-08	0	0.212	0.212	0.214	0.208	0.215	23,635,000	4,966,010	0.2101	8.293	8.293	8.371	8.136	8.410	604,213	8.2190	0.47%
2011-06-07	0	0.211	0.212	0.214	0.210	0.222	20,560,000	4,332,920	0.2107	8.254	8.293	8.371	8.215	8.684	525,602	8.2437	-4.95%
2011-06-03	0	0.222	0.222	0.229	0.220	0.230	4,290,000	964,760	0.2249	8.684	8.684	8.958	8.606	8.997	109,671	8.7969	1.37%
2011-06-02	0	0.219	0.218	0.219	0.220	0.221	565,000	124,565	0.2205	8.567	8.528	8.567	8.606	8.645	14,444	8.6241	-7.98%
2011-06-01	0	0.238	0.226	0.245	0.228	0.243	7,690,000	1,776,095	0.2310	9.310	8.840	9.584	8.919	9.505	196,590	9.0345	4.39%
2011-05-31	0	0.228	0.223	0.229	0.222	0.229	1,490,000	336,340	0.2257	8.919	8.723	8.958	8.684	8.958	38,091	8.8299	2.24%
2011-05-30	0	0.223	0.220	0.225	0.220	0.223	13,010,000	2,871,515	0.2207	8.723	8.606	8.801	8.606	8.723	332,592	8.6338	0.00%
2011-05-27	0	0.223	0.223	0.230	0.223	0.229	2,860,000	642,880	0.2248	8.723	8.723	8.997	8.723	8.958	73,114	8.7929	0.00%
2011-05-26	0	0.223	0.220	0.235	0.210	0.224	3,075,000	678,760	0.2207	8.723	8.606	9.193	8.215	8.762	78,610	8.6345	3.72%
2011-05-25	0	0.215	0.215	0.219	0.215	0.223	3,480,000	765,335	0.2199	8.410	8.410	8.567	8.410	8.723	88,964	8.6028	-4.44%
2011-05-24	0	0.225	0.218	0.225	0.225	0.227	3,345,000	757,315	0.2264	8.801	8.528	8.801	8.801	8.880	85,513	8.8562	0.00%
2011-05-23	0	0.225	0.220	0.229	0.215	0.225	10,440,000	2,287,750	0.2191	8.801	8.606	8.958	8.410	8.801	266,891	8.5718	0.90%
2011-05-20	0	0.223	0.217	0.223	0.219	0.229	3,425,000	772,265	0.2255	8.723	8.488	8.723	8.567	8.958	87,558	8.8201	0.45%
2011-05-19	0	0.222	0.220	0.222	0.220	0.223	550,000	121,550	0.2210	8.684	8.606	8.684	8.606	8.723	14,060	8.6449	-1.77%
2011-05-18	0	0.226	0.226	0.236	0.226	0.230	3,480,000	795,030	0.2285	8.840	8.840	9.232	8.840	8.997	88,964	8.9366	-1.74%
2011-05-17	0	0.230	0.230	0.237	0.230	0.238	845,000	195,240	0.2311	8.997	8.997	9.271	8.997	9.310	21,602	9.0381	-0.86%
2011-05-16	0	0.232	0.231	0.237	0.230	0.239	3,390,000	794,120	0.2343	9.075	9.036	9.271	8.997	9.349	86,663	9.1633	-2.11%
2011-05-13	0	0.237	0.226	0.237	0.237	0.237	1,500,000	355,500	0.2370	9.271	8.840	9.271	9.271	9.271	38,346	9.2707	1.72%
2011-05-12	0	0.233	0.233	0.238	0.230	0.237	3,125,000	736,530	0.2357	9.114	9.114	9.310	8.997	9.271	79,888	9.2195	-2.10%
2011-05-11	0	0.238	0.229	0.238	0.236	0.238	430,000	101,640	0.2364	9.310	8.958	9.310	9.232	9.310	10,993	9.2462	0.85%
2011-05-09	0	0.236	0.227	0.236	0.234	0.236	2,880,000	673,940	0.2340	9.232	8.880	9.232	9.153	9.232	73,625	9.1537	0.85%
2011-05-06	0	0.234	0.227	0.238	-	-	0	0	-	9.153	8.880	9.310	-	-	0	-	0.00%
2011-05-05	0	0.234	0.234	0.239	0.233	0.238	3,290,000	777,670	0.2364	9.153	9.153	9.349	9.114	9.310	84,107	9.2462	-2.50%
2011-05-04	0	0.240	0.231	0.240	-	-	0	0	-	9.388	9.036	9.388	-	-	0	-	0.00%
2011-05-03	0	0.240	0.237	0.248	0.240	0.250	2,800,000	672,480	0.2402	9.388	9.271	9.701	9.388	9.779	71,580	9.3948	1.69%
2011-04-29	0	0.236	0.236	0.246	0.236	0.236	40,000	9,440	0.2360	9.232	9.232	9.623	9.232	9.232	1,023	9.2316	0.00%
2011-04-28	0	0.236	0.235	0.240	0.234	0.240	2,860,000	683,090	0.2388	9.232	9.193	9.388	9.153	9.388	73,114	9.3428	0.85%
2011-04-27	0	0.234	0.234	0.246	0.234	0.239	405,000	95,420	0.2356	9.153	9.153	9.623	9.153	9.349	10,354	9.2162	-5.65%
2011-04-26	0	0.248	0.238	0.249	0.248	0.249	2,610,000	648,690	0.2485	9.701	9.310	9.740	9.701	9.740	66,723	9.7222	-0.80%
2011-04-21	0	0.250	0.247	0.250	0.247	0.250	450,000	111,330	0.2474	9.779	9.662	9.779	9.662	9.779	11,504	9.6776	1.21%
2011-04-20	0	0.247	0.237	0.247	0.238	0.247	3,220,000	789,960	0.2453	9.662	9.271	9.662	9.310	9.662	82,317	9.5965	4.66%
2011-04-19	0	0.236	0.230	0.236	0.236	0.236	14,655,000	3,458,580	0.2360	9.232	8.997	9.232	9.232	9.232	374,645	9.2316	0.00%
2011-04-18	0	0.236	0.236	0.245	0.236	0.248	2,700,000	664,200	0.2460	9.232	9.232	9.584	9.232	9.701	69,024	9.6228	-4.84%
2011-04-15	0	0.248	0.240	0.250	-	-	0	0	-	9.701	9.388	9.779	-	-	0	-	0.00%
2011-04-14	0	0.248	0.241	0.248	0.248	0.248	2,500,000	620,000	0.2480	9.701	9.427	9.701	9.701	9.701	63,911	9.7010	-0.40%
2011-04-13	0	0.249	0.240	0.249	0.247	0.249	600,000	149,000	0.2483	9.740	9.388	9.740	9.662	9.740	15,339	9.7141	0.81%
2011-04-12	0	0.247	0.237	0.248	0.240	0.247	2,510,000	619,935	0.2470	9.662	9.271	9.701	9.388	9.662	64,166	9.6614	-0.40%
2011-04-11	0	0.248	0.240	0.248	0.240	0.248	2,095,000	508,650	0.2428	9.701	9.388	9.701	9.388	9.701	53,557	9.4973	3.33%
2011-04-08	0	0.240	0.237	0.240	0.226	0.242	6,465,000	1,525,920	0.2360	9.388	9.271	9.388	8.840	9.466	165,273	9.2327	-0.83%
2011-04-07	0	0.242	0.241	0.242	0.242	0.245	1,450,000	353,445	0.2438	9.466	9.427	9.466	9.466	9.584	37,068	9.5350	0.83%
2011-04-06	0	0.240	0.240	0.244	0.233	0.250	5,685,000	1,382,455	0.2432	9.388	9.388	9.545	9.114	9.779	145,333	9.5123	-5.88%
2011-04-04	0	0.255	0.244	0.255	0.250	0.255	120,000	30,175	0.2515	9.975	9.545	9.975	9.779	9.975	3,068	9.8363	4.94%
2011-04-01	0	0.243	0.243	0.250	0.242	0.250	5,945,000	1,483,845	0.2496	9.505	9.505	9.779	9.466	9.779	151,980	9.7634	-2.80%
2011-03-31	0	0.250	0.243	0.255	0.250	0.255	2,380,000	595,250	0.2501	9.779	9.505	9.975	9.779	9.975	60,843	9.7834	0.00%
2011-03-30	0	0.250	0.246	0.255	0.250	0.255	315,000	79,175	0.2513	9.779	9.623	9.975	9.779	9.975	8,053	9.8320	0.40%
2011-03-29	0	0.249	0.244	0.249	0.242	0.249	1,850,000	460,210	0.2488	9.740	9.545	9.740	9.466	9.740	47,294	9.7308	2.89%
2011-03-28	0	0.242	0.242	0.250	0.242	0.247	800,000	196,600	0.2458	9.466	9.466	9.779	9.466	9.662	20,451	9.6130	-1.63%
2011-03-25	0	0.246	0.246	0.250	0.240	0.255	3,525,000	870,020	0.2468	9.623	9.623	9.779	9.388	9.975	90,114	9.6546	-1.20%
2011-03-24	0	0.249	0.247	0.250	0.246	0.265	3,820,000	959,165	0.2511	9.740	9.662	9.779	9.623	10.37	97,656	9.8219	-2.35%
2011-03-23	0	0.255	0.255	0.260	0.250	0.260	3,185,000	807,450	0.2535	9.975	9.975	10.17	9.779	10.17	81,422	9.9168	-3.77%
2011-03-22	0	0.265	0.255	0.265	0.255	0.280	4,825,000	1,268,175	0.2628	10.37	9.975	10.37	9.975	10.95	123,348	10.281	-5.36%
2011-03-21	0	0.280	0.275	0.280	0.275	0.280	4,470,000	1,250,100	0.2797	10.95	10.76	10.95	10.76	10.95	114,272	10.940	0.00%
2011-03-18	0	0.280	0.280	0.285	0.280	0.285	2,520,000	710,100	0.2818	10.95	10.95	11.15	10.95	11.15	64,422	11.023	0.00%
2011-03-17	0	0.280	0.275	0.280	0.280	0.285	3,130,000	880,900	0.2814	10.95	10.76	10.95	10.95	11.15	80,016	11.009	-1.75%
2011-03-16	0	0.285	0.275	0.285	0.280	0.285	5,105,000	1,446,975	0.2834	11.15	10.76	11.15	10.95	11.15	130,506	11.087	1.79%
2011-03-15	0	0.280	0.275	0.280	0.270	0.285	7,520,000	2,098,475	0.2791	10.95	10.76	10.95	10.56	11.15	192,244	10.916	-3.45%
2011-03-14	0	0.290	0.290	0.295	0.285	0.290	8,990,000	2,574,750	0.2864	11.34	11.34	11.54	11.15	11.34	229,823	11.203	-3.33%
2011-03-11	0	0.300	0.300	0.305	0.280	0.300	24,665,000	7,219,675	0.2927	11.74	11.74	11.93	10.95	11.74	630,544	11.450	5.26%
2011-03-10	0	0.285	0.280	0.285	0.255	0.285	11,800,000	3,191,638	0.2705	11.15	10.95	11.15	9.975	11.15	301,659	10.580	7.55%
2011-03-09	0	0.265	0.265	0.270	0.260	0.270	22,160,000	5,917,650	0.2670	10.37	10.37	10.56	10.17	10.56	566,505	10.446	1.92%
2011-03-08	0	0.260	0.260	0.265	0.260	0.265	4,955,000	1,289,550	0.2603	10.17	10.17	10.37	10.17	10.37	126,671	10.180	0.00%
2011-03-07	0	0.260	0.255	0.260	0.255	0.260	2,185,000	567,800	0.2599	10.17	9.975	10.17	9.975	10.17	55,858	10.165	-1.89%
2011-03-04	0	0.265	0.255	0.265	0.255	0.265	3,495,000	916,125	0.2621	10.37	9.975	10.37	9.975	10.37	89,347	10.254	0.00%
2011-03-03	0	0.265	0.265	0.270	0.260	0.280	20,045,000	5,468,775	0.2728	10.37	10.37	10.56	10.17	10.95	512,437	10.672	-5.36%
2011-03-02	0	0.280	0.275	0.280	0.265	0.285	8,810,000	2,412,800	0.2739	10.95	10.76	10.95	10.37	11.15	225,222	10.713	1.82%
2011-03-01	0	0.275	0.275	0.280	0.250	0.280	15,725,000	4,251,200	0.2703	10.76	10.76	10.95	9.779	10.95	401,999	10.575	10.44%
2011-02-28	0	0.249	0.245	0.255	0.241	0.249	2,725,000	670,860	0.2462	9.740	9.584	9.975	9.427	9.740	69,663	9.6301	2.47%
2011-02-25	0	0.243	0.242	0.250	0.242	0.249	2,305,000	566,065	0.2456	9.505	9.466	9.779	9.466	9.740	58,926	9.6064	0.00%
2011-02-24	0	0.243	0.243	0.250	0.243	0.250	2,040,000	507,030	0.2485	9.505	9.505	9.779	9.505	9.779	52,151	9.7223	-0.82%
2011-02-23	0	0.245	0.245	0.250	0.245	0.249	945,000	233,925	0.2475	9.584	9.584	9.779	9.584	9.740	24,158	9.6830	-2.00%
2011-02-22	0	0.250	0.250	0.255	0.244	0.255	4,320,000	1,078,075	0.2496	9.779	9.779	9.975	9.545	9.975	110,438	9.7618	0.00%
2011-02-21	0	0.250	0.249	0.255	0.247	0.260	2,560,000	642,000	0.2508	9.779	9.740	9.975	9.662	10.17	65,445	9.8098	0.40%
2011-02-18	0	0.249	0.245	0.250	0.241	0.249	4,590,000	1,132,535	0.2467	9.740	9.584	9.779	9.427	9.740	117,340	9.6517	2.47%
2011-02-17	0	0.243	0.243	0.250	0.243	0.247	950,000	233,650	0.2459	9.505	9.505	9.779	9.505	9.662	24,286	9.6207	-0.82%
2011-02-16	0	0.245	0.242	0.245	0.240	0.249	7,115,000	1,758,560	0.2472	9.584	9.466	9.584	9.388	9.740	181,890	9.6683	-2.00%
2011-02-15	0	0.250	0.245	0.250	0.245	0.260	1,060,000	270,520	0.2552	9.779	9.584	9.779	9.584	10.17	27,098	9.9830	0.00%
2011-02-14	0	0.250	0.245	0.255	0.250	0.255	2,835,000	717,000	0.2529	9.779	9.584	9.975	9.779	9.975	72,475	9.8931	0.00%
2011-02-11	0	0.250	0.247	0.255	0.245	0.250	1,230,000	306,775	0.2494	9.779	9.662	9.975	9.584	9.779	31,444	9.7562	-5.66%
2011-02-10	0	0.265	0.250	0.265	0.249	0.265	4,140,000	1,037,975	0.2507	10.37	9.779	10.37	9.740	10.37	105,836	9.8074	1.92%
2011-02-09	0	0.260	0.255	0.260	0.245	0.260	1,260,000	321,550	0.2552	10.17	9.975	10.17	9.584	10.17	32,211	9.9826	-3.70%
2011-02-08	0	0.270	0.250	0.270	0.250	0.270	4,510,000	1,145,325	0.2540	10.56	9.779	10.56	9.779	10.56	115,295	9.9339	8.00%
2011-02-07	0	0.250	0.250	0.270	0.248	0.275	220,000	58,140	0.2643	9.779	9.779	10.56	9.701	10.76	5,624	10.338	-1.96%
2011-02-02	0	0.255	0.245	0.255	0.245	0.255	2,790,000	708,175	0.2538	9.975	9.584	9.975	9.584	9.975	71,324	9.9289	0.00%
2011-02-01	0	0.255	0.240	0.255	0.255	0.255	810,000	206,550	0.2550	9.975	9.388	9.975	9.975	9.975	20,707	9.9748	3.24%
2011-01-31	0	0.247	0.238	0.247	0.235	0.247	5,670,000	1,359,030	0.2397	9.662	9.310	9.662	9.193	9.662	144,950	9.3759	2.92%
2011-01-28	0	0.240	0.240	0.245	0.240	0.240	390,000	93,600	0.2400	9.388	9.388	9.584	9.388	9.388	9,970	9.3881	0.84%
2011-01-27	0	0.238	0.238	0.245	0.238	0.238	95,000	22,610	0.2380	9.310	9.310	9.584	9.310	9.310	2,429	9.3099	-0.83%
2011-01-26	0	0.240	0.240	0.246	0.239	0.248	2,580,000	619,720	0.2402	9.388	9.388	9.623	9.349	9.701	65,956	9.3960	-0.83%
2011-01-25	0	0.242	0.239	0.244	0.236	0.248	4,665,000	1,122,455	0.2406	9.466	9.349	9.545	9.232	9.701	119,258	9.4120	-3.20%
2011-01-24	0	0.250	0.250	0.260	0.250	0.255	1,570,000	398,000	0.2535	9.779	9.779	10.17	9.779	9.975	40,136	9.9163	-1.96%
2011-01-21	0	0.255	0.250	0.255	0.250	0.260	4,505,000	1,161,000	0.2577	9.975	9.779	9.975	9.779	10.17	115,167	10.081	0.00%
2011-01-20	0	0.255	0.250	0.260	0.250	0.265	11,045,000	2,896,400	0.2622	9.975	9.779	10.17	9.779	10.37	282,358	10.258	-1.92%
2011-01-19	0	0.260	0.260	0.265	0.260	0.265	1,325,000	347,000	0.2619	10.17	10.17	10.37	10.17	10.37	33,873	10.244	0.00%
2011-01-18	0	0.260	0.260	0.275	0.260	0.270	5,925,000	1,576,550	0.2661	10.17	10.17	10.76	10.17	10.56	151,469	10.408	-3.70%
2011-01-17	0	0.270	0.270	0.275	0.255	0.280	3,985,000	1,038,775	0.2607	10.56	10.56	10.76	9.975	10.95	101,874	10.197	5.88%
2011-01-14	0	0.255	0.255	0.260	0.255	0.260	3,680,000	942,900	0.2562	9.975	9.975	10.17	9.975	10.17	94,077	10.023	-1.92%
2011-01-13	0	0.260	0.255	0.265	0.255	0.265	2,405,000	619,600	0.2576	10.17	9.975	10.37	9.975	10.37	61,482	10.078	-1.89%
2011-01-12	0	0.265	0.260	0.270	0.265	0.270	6,800,000	1,803,000	0.2651	10.37	10.17	10.56	10.37	10.56	173,837	10.372	0.00%
2011-01-11	0	0.265	0.265	0.270	0.265	0.270	1,785,000	475,775	0.2665	10.37	10.37	10.56	10.37	10.56	45,632	10.426	0.00%
2011-01-10	0	0.265	0.260	0.265	0.260	0.265	5,980,000	1,584,625	0.2650	10.37	10.17	10.37	10.17	10.37	152,875	10.366	1.92%
2011-01-07	0	0.260	0.260	0.265	0.260	0.265	1,610,000	421,550	0.2618	10.17	10.17	10.37	10.17	10.37	41,159	10.242	-1.89%
2011-01-06	0	0.265	0.260	0.265	0.260	0.275	12,265,000	3,288,500	0.2681	10.37	10.17	10.37	10.17	10.76	313,546	10.488	-3.64%
2011-01-05	0	0.275	0.270	0.275	0.270	0.280	6,020,000	1,657,675	0.2754	10.76	10.56	10.76	10.56	10.95	153,897	10.771	0.00%
2011-01-04	0	0.275	0.275	0.280	0.270	0.285	10,435,000	2,897,625	0.2777	10.76	10.76	10.95	10.56	11.15	266,764	10.862	0.00%
2011-01-03	0	0.275	0.275	0.280	0.275	0.285	6,030,000	1,679,025	0.2784	10.76	10.76	10.95	10.76	11.15	154,153	10.892	-5.17%
2010-12-31	0	0.290	0.285	0.290	0.280	0.295	6,435,000	1,821,950	0.2831	11.34	11.15	11.34	10.95	11.54	164,506	11.075	3.57%
2010-12-30	0	0.280	0.280	0.285	0.280	0.295	31,605,000	9,007,975	0.2850	10.95	10.95	11.15	10.95	11.54	807,960	11.149	-5.08%
2010-12-29	0	0.295	0.290	0.295	0.290	0.295	41,495,000	12,057,250	0.2906	11.54	11.34	11.54	11.34	11.54	1,060,791	11.366	1.72%
2010-12-28	0	0.290	0.285	0.290	0.270	0.300	34,030,000	9,841,825	0.2892	11.34	11.15	11.34	10.56	11.74	869,954	11.313	1.75%
2010-12-24	0	0.285	0.280	0.285	0.285	0.310	33,495,000	9,943,600	0.2969	11.15	10.95	11.15	11.15	12.13	856,277	11.613	-3.39%
2010-12-23	0	0.295	0.290	0.295	0.275	0.310	45,705,000	13,539,775	0.2962	11.54	11.34	11.54	10.76	12.13	1,168,417	11.588	7.27%
2010-12-22	0	0.275	0.275	0.280	0.250	0.285	31,935,000	8,399,600	0.2630	10.76	10.76	10.95	9.779	11.15	816,396	10.289	10.00%
2010-12-21	0	0.250	0.250	0.255	0.243	0.265	14,450,000	3,689,945	0.2554	9.779	9.779	9.975	9.505	10.37	369,404	9.9889	2.88%
2010-12-20	0	0.243	0.243	0.244	0.240	0.244	3,970,000	953,860	0.2403	9.505	9.505	9.545	9.388	9.545	101,490	9.3985	2.10%
2010-12-17	0	0.238	0.238	0.245	0.235	0.242	1,130,000	268,045	0.2372	9.310	9.310	9.584	9.193	9.466	28,888	9.2789	0.00%
2010-12-16	0	0.238	0.238	0.244	0.238	0.245	5,760,000	1,383,820	0.2402	9.310	9.310	9.545	9.310	9.584	147,250	9.3977	-0.42%
2010-12-15	0	0.239	0.239	0.245	0.239	0.245	1,475,000	357,545	0.2424	9.349	9.349	9.584	9.349	9.584	37,707	9.4821	-2.45%
2010-12-14	0	0.245	0.244	0.247	0.245	0.250	5,530,000	1,365,955	0.2470	9.584	9.545	9.662	9.584	9.779	141,371	9.6622	0.00%
2010-12-13	0	0.245	0.245	0.247	0.242	0.247	1,580,000	386,070	0.2443	9.584	9.584	9.662	9.466	9.662	40,392	9.5582	0.00%
2010-12-10	0	0.245	0.242	0.245	0.241	0.245	3,575,000	867,580	0.2427	9.584	9.466	9.584	9.427	9.584	91,392	9.4929	1.66%
2010-12-09	0	0.241	0.241	0.244	0.240	0.243	1,070,000	257,930	0.2411	9.427	9.427	9.545	9.388	9.505	27,354	9.4294	-3.21%
2010-12-08	0	0.249	0.243	0.249	0.243	0.249	6,105,000	1,499,425	0.2456	9.740	9.505	9.740	9.505	9.740	156,070	9.6074	1.63%
2010-12-07	0	0.245	0.245	0.248	0.241	0.245	1,025,000	251,105	0.2450	9.584	9.584	9.701	9.427	9.584	26,203	9.5829	-0.41%
2010-12-06	0	0.246	0.241	0.247	0.239	0.250	9,925,000	2,421,770	0.2440	9.623	9.427	9.662	9.349	9.779	253,726	9.5448	-0.81%
2010-12-03	0	0.248	0.246	0.250	0.246	0.250	6,040,000	1,508,010	0.2497	9.701	9.623	9.779	9.623	9.779	154,408	9.7664	0.40%
2010-12-02	0	0.247	0.247	0.249	0.247	0.250	3,035,000	754,320	0.2485	9.662	9.662	9.740	9.662	9.779	77,588	9.7222	0.41%
2010-12-01	0	0.246	0.246	0.250	0.245	0.247	1,310,000	322,610	0.2463	9.623	9.623	9.779	9.584	9.662	33,489	9.6332	-0.81%
2010-11-30	0	0.248	0.248	0.250	0.247	0.250	4,105,000	1,020,925	0.2487	9.701	9.701	9.779	9.662	9.779	104,942	9.7285	-0.80%
2010-11-29	0	0.250	0.248	0.250	0.246	0.250	3,450,000	860,700	0.2495	9.779	9.701	9.779	9.623	9.779	88,197	9.7588	0.81%
2010-11-26	0	0.248	0.248	0.250	0.247	0.250	2,430,000	605,870	0.2493	9.701	9.701	9.779	9.662	9.779	62,121	9.7530	-0.40%
2010-11-25	0	0.249	0.248	0.249	0.249	0.250	1,535,000	383,420	0.2498	9.740	9.701	9.740	9.740	9.779	39,241	9.7708	-2.35%
2010-11-24	0	0.255	0.250	0.255	0.245	0.265	19,305,000	4,953,360	0.2566	9.975	9.779	9.975	9.584	10.37	493,519	10.037	2.82%
2010-11-23	0	0.248	0.248	0.249	0.246	0.255	6,865,000	1,715,100	0.2498	9.701	9.701	9.740	9.623	9.975	175,499	9.7727	-2.75%
2010-11-22	0	0.255	0.250	0.255	0.249	0.260	17,845,000	4,565,280	0.2558	9.975	9.779	9.975	9.740	10.17	456,195	10.007	0.00%
2010-11-19	0	0.255	0.250	0.255	0.243	0.255	7,965,000	1,975,635	0.2480	9.975	9.779	9.975	9.505	9.975	203,620	9.7026	2.82%
2010-11-18	0	0.248	0.248	0.249	0.248	0.250	3,585,000	891,960	0.2488	9.701	9.701	9.740	9.701	9.779	91,648	9.7324	-0.40%
2010-11-17	0	0.249	0.247	0.250	0.247	0.250	3,050,000	759,065	0.2489	9.740	9.662	9.779	9.662	9.779	77,971	9.7352	1.22%
2010-11-16	0	0.246	0.246	0.248	0.246	0.249	4,935,000	1,226,220	0.2485	9.623	9.623	9.701	9.623	9.740	126,160	9.7196	-0.81%
2010-11-15	0	0.248	0.246	0.248	0.242	0.249	2,270,000	556,360	0.2451	9.701	9.623	9.701	9.466	9.740	58,031	9.5873	0.81%
2010-11-12	0	0.246	0.242	0.249	0.246	0.250	3,290,000	817,320	0.2484	9.623	9.466	9.740	9.623	9.779	84,107	9.7177	-0.81%
2010-11-11	0	0.248	0.247	0.250	0.247	0.255	4,515,000	1,129,440	0.2502	9.701	9.662	9.779	9.662	9.975	115,423	9.7852	-0.80%
2010-11-10	0	0.250	0.250	0.255	0.249	0.255	14,375,000	3,641,845	0.2533	9.779	9.779	9.975	9.740	9.975	367,487	9.9101	0.00%
2010-11-09	0	0.250	0.250	0.255	0.249	0.250	7,740,000	1,933,370	0.2498	9.779	9.779	9.975	9.740	9.779	197,868	9.7710	0.00%
2010-11-08	0	0.250	0.249	0.255	0.249	0.250	3,230,000	807,110	0.2499	9.779	9.740	9.975	9.740	9.779	82,573	9.7745	0.00%
2010-11-05	0	0.250	0.249	0.255	0.249	0.250	8,550,000	2,136,925	0.2499	9.779	9.740	9.975	9.740	9.779	218,575	9.7766	0.00%
2010-11-04	0	0.250	0.248	0.250	0.248	0.250	4,115,000	1,024,355	0.2489	9.779	9.701	9.779	9.701	9.779	105,197	9.7375	-1.96%
2010-11-03	0	0.255	0.249	0.255	0.250	0.255	795,000	202,700	0.2550	9.975	9.740	9.975	9.779	9.975	20,324	9.9736	2.41%
2010-11-02	0	0.249	0.249	0.250	0.247	0.255	3,200,000	797,685	0.2493	9.740	9.740	9.779	9.662	9.975	81,806	9.7510	0.00%
2010-11-01	0	0.249	0.249	0.255	0.247	0.255	2,185,000	546,840	0.2503	9.740	9.740	9.975	9.662	9.975	55,858	9.7898	-2.35%
2010-10-29	0	0.255	0.250	0.255	0.242	0.255	3,925,000	968,550	0.2468	9.975	9.779	9.975	9.466	9.975	100,340	9.6527	2.41%
2010-10-28	0	0.249	0.249	0.250	0.245	0.249	4,320,000	1,067,070	0.2470	9.740	9.740	9.779	9.584	9.740	110,438	9.6622	0.81%
2010-10-27	0	0.247	0.246	0.249	0.247	0.249	3,655,000	907,590	0.2483	9.662	9.623	9.740	9.662	9.740	93,438	9.7133	-0.80%
2010-10-26	0	0.249	0.249	0.250	0.249	0.255	2,965,000	744,450	0.2511	9.740	9.740	9.779	9.740	9.975	75,798	9.8215	-2.35%
2010-10-25	0	0.255	0.250	0.260	0.255	0.270	5,795,000	1,505,925	0.2599	9.975	9.779	10.17	9.975	10.56	148,145	10.165	-3.77%
2010-10-22	0	0.265	0.260	0.270	0.255	0.275	10,620,000	2,827,200	0.2662	10.37	10.17	10.56	9.975	10.76	271,493	10.414	6.00%
2010-10-21	0	0.250	0.249	0.250	0.245	0.250	5,745,000	1,421,130	0.2474	9.779	9.740	9.779	9.584	9.779	146,867	9.6763	2.04%
2010-10-20	0	0.245	0.243	0.248	0.245	0.250	6,420,000	1,594,630	0.2484	9.584	9.505	9.701	9.584	9.779	164,123	9.7161	-2.00%
2010-10-19	0	0.250	0.250	0.255	0.250	0.255	4,600,000	1,153,000	0.2507	9.779	9.779	9.975	9.779	9.975	117,596	9.8048	0.00%
2010-10-18	0	0.250	0.250	0.255	0.250	0.255	1,695,000	425,250	0.2509	9.779	9.779	9.975	9.779	9.975	43,332	9.8139	-1.96%
2010-10-15	0	0.255	0.250	0.255	0.250	0.255	4,890,000	1,246,450	0.2549	9.975	9.779	9.975	9.779	9.975	125,010	9.9708	0.00%
2010-10-14	0	0.255	0.250	0.260	0.250	0.260	8,195,000	2,058,850	0.2512	9.975	9.779	10.17	9.779	10.17	209,500	9.8275	0.00%
2010-10-13	0	0.255	0.255	0.260	0.255	0.260	6,145,000	1,584,925	0.2579	9.975	9.975	10.17	9.975	10.17	157,093	10.089	-1.92%
2010-10-12	0	0.260	0.260	0.265	0.260	0.265	400,000	104,500	0.2613	10.17	10.17	10.37	10.17	10.37	10,226	10.219	0.00%
2010-10-11	0	0.260	0.255	0.265	0.255	0.265	5,410,000	1,413,650	0.2613	10.17	9.975	10.37	9.975	10.37	138,303	10.221	-1.89%
2010-10-08	0	0.265	0.265	0.270	0.260	0.270	3,850,000	1,010,925	0.2626	10.37	10.37	10.56	10.17	10.56	98,423	10.271	3.92%
2010-10-07	0	0.255	0.250	0.260	0.250	0.260	6,160,000	1,582,225	0.2569	9.975	9.779	10.17	9.779	10.17	157,476	10.047	-1.92%
2010-10-06	0	0.260	0.255	0.260	0.255	0.260	1,650,000	425,800	0.2581	10.17	9.975	10.17	9.975	10.17	42,181	10.095	0.00%
2010-10-05	0	0.260	0.260	0.265	0.260	0.265	3,690,000	975,550	0.2644	10.17	10.17	10.37	10.17	10.37	94,332	10.342	0.00%
2010-10-04	0	0.260	0.260	0.270	0.255	0.275	3,660,000	973,700	0.2660	10.17	10.17	10.56	9.975	10.76	93,565	10.407	-1.89%
2010-09-30	0	0.265	0.265	0.270	0.265	0.275	10,310,000	2,776,275	0.2693	10.37	10.37	10.56	10.37	10.76	263,568	10.533	-1.85%
2010-09-29	0	0.270	0.265	0.270	0.265	0.270	3,530,000	935,950	0.2651	10.56	10.37	10.56	10.37	10.56	90,242	10.372	3.85%
2010-09-28	0	0.260	0.260	0.265	0.260	0.270	4,845,000	1,284,275	0.2651	10.17	10.17	10.37	10.17	10.56	123,859	10.369	-3.70%
2010-09-27	0	0.270	0.265	0.270	0.265	0.275	4,070,000	1,087,000	0.2671	10.56	10.37	10.56	10.37	10.76	104,047	10.447	1.89%
2010-09-24	0	0.265	0.265	0.270	0.265	0.270	2,325,000	622,000	0.2675	10.37	10.37	10.56	10.37	10.56	59,437	10.465	0.00%
2010-09-22	0	0.265	0.265	0.270	0.265	0.270	3,770,000	1,011,650	0.2683	10.37	10.37	10.56	10.37	10.56	96,377	10.497	-1.85%
2010-09-21	0	0.270	0.265	0.275	0.265	0.275	2,165,000	584,400	0.2699	10.56	10.37	10.76	10.37	10.76	55,347	10.559	0.00%
2010-09-20	0	0.270	0.270	0.275	0.270	0.280	6,080,000	1,669,350	0.2746	10.56	10.56	10.76	10.56	10.95	155,431	10.740	-1.82%
2010-09-17	0	0.275	0.270	0.275	0.270	0.275	3,740,000	1,019,000	0.2725	10.76	10.56	10.76	10.56	10.76	95,611	10.658	0.00%
2010-09-16	0	0.275	0.270	0.275	0.265	0.275	17,610,000	4,694,775	0.2666	10.76	10.56	10.76	10.37	10.76	450,188	10.428	0.00%
2010-09-15	0	0.275	0.270	0.275	0.275	0.275	1,240,000	341,000	0.2750	10.76	10.56	10.76	10.76	10.76	31,700	10.757	0.00%
2010-09-14	0	0.275	0.270	0.280	0.260	0.280	8,255,000	2,216,500	0.2685	10.76	10.56	10.95	10.17	10.95	211,033	10.503	1.85%
2010-09-13	0	0.270	0.270	0.275	0.260	0.275	40,000,000	10,623,300	0.2656	10.56	10.56	10.76	10.17	10.76	1,022,573	10.389	1.89%
2010-09-10	0	0.265	0.260	0.265	0.265	0.265	3,000,000	794,750	0.2649	10.37	10.17	10.37	10.37	10.37	76,693	10.363	-1.85%
2010-09-09	0	0.270	0.265	0.270	0.250	0.270	17,015,000	4,366,475	0.2566	10.56	10.37	10.56	9.779	10.56	434,977	10.038	5.88%
2010-09-08	0	0.255	0.255	0.260	0.255	0.255	2,725,000	694,875	0.2550	9.975	9.975	10.17	9.975	9.975	69,663	9.9748	-1.92%
2010-09-07	0	0.260	0.255	0.260	0.255	0.260	12,385,000	3,209,075	0.2591	10.17	9.975	10.17	9.975	10.17	316,614	10.136	1.96%
2010-09-06	0	0.255	0.255	0.260	0.255	0.260	4,985,000	1,287,950	0.2584	9.975	9.975	10.17	9.975	10.17	127,438	10.106	-1.92%
2010-09-03	0	0.260	0.260	0.265	0.260	0.270	6,580,000	1,743,550	0.2650	10.17	10.17	10.37	10.17	10.56	168,213	10.365	-3.70%
2010-09-02	0	0.270	0.265	0.270	0.260	0.280	29,990,000	7,950,500	0.2651	10.56	10.37	10.56	10.17	10.95	766,674	10.370	0.00%
2010-09-01	0	0.270	0.265	0.270	0.265	0.275	4,075,000	1,099,400	0.2698	10.56	10.37	10.56	10.37	10.76	104,175	10.553	1.89%
2010-08-31	0	0.265	0.260	0.270	0.265	0.270	4,815,000	1,276,625	0.2651	10.37	10.17	10.56	10.37	10.56	123,092	10.371	1.92%
2010-08-30	0	0.260	0.255	0.265	0.260	0.280	69,745,000	18,545,800	0.2659	10.17	9.975	10.37	10.17	10.95	1,782,983	10.402	1.96%
2010-08-27	0	0.255	0.250	0.255	0.255	0.265	9,965,000	2,586,325	0.2595	9.975	9.779	9.975	9.975	10.37	254,748	10.152	-3.77%
2010-08-26	0	0.265	0.260	0.270	0.260	0.280	33,715,000	8,987,425	0.2666	10.37	10.17	10.56	10.17	10.95	861,901	10.427	0.00%
2010-08-25	0	0.265	0.255	0.265	0.260	0.265	14,460,000	3,817,475	0.2640	10.37	9.975	10.37	10.17	10.37	369,660	10.327	0.00%
2010-08-24	0	0.265	0.260	0.270	0.249	0.280	6,730,000	1,736,500	0.2580	10.37	10.17	10.56	9.740	10.95	172,048	10.093	1.92%
2010-08-23	0	0.260	0.255	0.260	0.255	0.265	4,295,000	1,115,200	0.2597	10.17	9.975	10.17	9.975	10.37	109,799	10.157	0.00%
2010-08-20	0	0.260	0.260	0.265	0.255	0.260	685,000	176,225	0.2573	10.17	10.17	10.37	9.975	10.17	17,512	10.063	0.00%
2010-08-19	0	0.260	0.255	0.265	0.255	0.265	12,505,000	3,249,200	0.2598	10.17	9.975	10.37	9.975	10.37	319,682	10.164	0.00%
2010-08-18	0	0.260	0.255	0.265	0.260	0.270	5,810,000	1,545,900	0.2661	10.17	9.975	10.37	10.17	10.56	148,529	10.408	-3.70%
2010-08-17	0	0.270	0.270	0.275	0.270	0.280	12,795,000	3,560,075	0.2782	10.56	10.56	10.76	10.56	10.95	327,095	10.884	-5.26%
2010-08-16	0	0.285	0.280	0.285	0.280	0.290	6,430,000	1,832,775	0.2850	11.15	10.95	11.15	10.95	11.34	164,379	11.150	1.79%
2010-08-13	0	0.280	0.275	0.280	0.270	0.285	15,000,000	4,188,525	0.2792	10.95	10.76	10.95	10.56	11.15	383,465	10.923	0.00%
2010-08-12	0	0.280	0.275	0.280	0.270	0.280	5,150,000	1,426,100	0.2769	10.95	10.76	10.95	10.56	10.95	131,656	10.832	0.00%
2010-08-11	0	0.280	0.275	0.280	0.275	0.285	14,675,000	4,103,100	0.2796	10.95	10.76	10.95	10.76	11.15	375,156	10.937	-1.75%
2010-08-10	0	0.285	0.280	0.285	0.280	0.290	14,730,000	4,196,475	0.2849	11.15	10.95	11.15	10.95	11.34	376,562	11.144	-1.72%
2010-08-09	0	0.290	0.290	0.295	0.285	0.300	20,325,000	5,912,125	0.2909	11.34	11.34	11.54	11.15	11.74	519,595	11.378	3.57%
2010-08-06	0	0.280	0.280	0.290	0.280	0.295	2,265,000	649,950	0.2870	10.95	10.95	11.34	10.95	11.54	57,903	11.225	-5.08%
2010-08-05	0	0.295	0.290	0.300	0.285	0.300	4,630,000	1,347,900	0.2911	11.54	11.34	11.74	11.15	11.74	118,363	11.388	0.00%
2010-08-04	0	0.295	0.290	0.295	0.290	0.305	14,175,000	4,192,250	0.2957	11.54	11.34	11.54	11.34	11.93	362,374	11.569	0.00%
2010-08-03	0	0.295	0.290	0.295	0.275	0.320	17,285,000	5,189,200	0.3002	11.54	11.34	11.54	10.76	12.52	441,879	11.743	5.36%
2010-08-02	0	0.280	0.275	0.280	0.275	0.295	29,360,000	8,225,275	0.2802	10.95	10.76	10.95	10.76	11.54	750,568	10.959	0.00%
2010-07-30	0	0.280	0.275	0.285	0.270	0.280	29,385,000	8,216,975	0.2796	10.95	10.76	11.15	10.56	10.95	751,207	10.938	0.00%
2010-07-29	0	0.280	0.280	0.285	0.275	0.295	48,600,000	13,610,150	0.2800	10.95	10.95	11.15	10.76	11.54	1,242,426	10.954	3.70%
2010-07-28	0	0.270	0.265	0.275	0.260	0.275	1,570,000	420,150	0.2676	10.56	10.37	10.76	10.17	10.76	40,136	10.468	1.89%
2010-07-27	0	0.265	0.260	0.270	0.265	0.270	3,720,000	1,001,700	0.2693	10.37	10.17	10.56	10.37	10.56	95,099	10.533	0.00%
2010-07-26	0	0.265	0.260	0.280	0.265	0.265	100,000	26,500	0.2650	10.37	10.17	10.95	10.37	10.37	2,556	10.366	-1.85%
2010-07-23	0	0.270	0.265	0.280	0.260	0.270	500,000	132,000	0.2640	10.56	10.37	10.95	10.17	10.56	12,782	10.327	1.89%
2010-07-22	0	0.265	0.260	0.280	0.265	0.275	740,000	197,000	0.2662	10.37	10.17	10.95	10.37	10.76	18,918	10.414	0.00%
2010-07-21	0	0.265	0.265	0.275	0.265	0.265	250,000	66,250	0.2650	10.37	10.37	10.76	10.37	10.37	6,391	10.366	1.92%
2010-07-20	0	0.260	0.255	0.275	0.255	0.280	1,220,000	327,550	0.2685	10.17	9.975	10.76	9.975	10.95	31,188	10.502	-7.14%
2010-07-19	0	0.280	0.275	0.295	0.280	0.280	500,000	140,000	0.2800	10.95	10.76	11.54	10.95	10.95	12,782	10.953	0.00%
2010-07-16	0	0.280	0.280	0.290	0.280	0.280	45,000	12,600	0.2800	10.95	10.95	11.34	10.95	10.95	1,150	10.953	0.00%
2010-07-15	0	0.280	0.265	0.280	0.280	0.280	230,000	64,400	0.2800	10.95	10.37	10.95	10.95	10.95	5,880	10.953	-1.75%
2010-07-14	0	0.285	0.275	0.285	0.285	0.290	1,645,000	470,825	0.2862	11.15	10.76	11.15	11.15	11.34	42,053	11.196	-1.72%
2010-07-13	0	0.290	0.280	0.290	0.290	0.295	1,855,000	538,100	0.2901	11.34	10.95	11.34	11.34	11.54	47,422	11.347	0.00%
2010-07-12	0	0.290	0.285	0.290	0.285	0.290	700,000	200,600	0.2866	11.34	11.15	11.34	11.15	11.34	17,895	11.210	-1.69%
2010-07-09	0	0.295	0.290	0.300	0.295	0.300	400,000	119,250	0.2981	11.54	11.34	11.74	11.54	11.74	10,226	11.662	3.51%
2010-07-08	0	0.285	0.285	0.300	0.285	0.285	30,000	8,550	0.2850	11.15	11.15	11.74	11.15	11.15	767	11.148	-5.00%
2010-07-07	0	0.300	0.280	0.300	-	-	0	0	-	11.74	10.95	11.74	-	-	0	-	0.00%
2010-07-06	0	0.300	0.295	0.300	0.295	0.300	2,535,000	759,600	0.2996	11.74	11.54	11.74	11.54	11.74	64,806	11.721	0.00%
2010-07-05	0	0.300	0.300	0.305	0.290	0.305	4,735,000	1,408,050	0.2974	11.74	11.74	11.93	11.34	11.93	121,047	11.632	1.69%
2010-07-02	0	0.295	0.290	0.295	0.295	0.315	6,450,000	1,958,250	0.3036	11.54	11.34	11.54	11.54	12.32	164,890	11.876	-6.35%
2010-06-30	0	0.315	0.305	0.315	0.305	0.315	7,340,000	2,306,200	0.3142	12.32	11.93	12.32	11.93	12.32	187,642	12.290	3.28%
2010-06-29	0	0.305	0.305	0.310	0.305	0.315	6,075,000	1,901,025	0.3129	11.93	11.93	12.13	11.93	12.32	155,303	12.241	0.00%
2010-06-28	0	0.305	0.305	0.315	0.305	0.310	2,905,000	889,525	0.3062	11.93	11.93	12.32	11.93	12.13	74,264	11.978	-1.61%
2010-06-25	0	0.310	0.305	0.310	0.305	0.315	4,000,000	1,251,500	0.3129	12.13	11.93	12.13	11.93	12.32	102,257	12.239	-1.59%
2010-06-24	0	0.315	0.305	0.315	0.300	0.315	7,720,000	2,411,000	0.3123	12.32	11.93	12.32	11.74	12.32	197,357	12.216	5.00%
2010-06-23	0	0.300	0.295	0.300	0.290	0.320	4,615,000	1,394,800	0.3022	11.74	11.54	11.74	11.34	12.52	117,979	11.822	-4.76%
2010-06-22	0	0.315	0.310	0.315	0.310	0.325	10,715,000	3,417,250	0.3189	12.32	12.13	12.32	12.13	12.71	273,922	12.475	1.61%
2010-06-21	0	0.310	0.310	0.320	0.310	0.330	4,410,000	1,375,975	0.3120	12.13	12.13	12.52	12.13	12.91	112,739	12.205	-6.06%
2010-06-18	0	0.330	0.320	0.330	0.300	0.330	74,560,000	22,792,025	0.3057	12.91	12.52	12.91	11.74	12.91	1,906,075	11.958	6.45%
2010-06-17	0	0.310	0.305	0.315	0.310	0.320	1,825,000	576,400	0.3158	12.13	11.93	12.32	12.13	12.52	46,655	12.355	-4.62%
2010-06-15	0	0.325	0.325	0.330	0.325	0.330	965,000	315,325	0.3268	12.71	12.71	12.91	12.71	12.91	24,670	12.782	-2.99%
2010-06-14	0	0.335	0.330	0.340	0.330	0.350	7,465,000	2,512,625	0.3366	13.10	12.91	13.30	12.91	13.69	190,838	13.166	-2.90%
2010-06-11	0	0.345	0.340	0.345	0.310	0.360	25,495,000	8,618,425	0.3380	13.50	13.30	13.50	12.13	14.08	651,762	13.223	15.00%
2010-06-10	0	0.300	0.300	0.310	0.290	0.315	7,970,000	2,426,025	0.3044	11.74	11.74	12.13	11.34	12.32	203,748	11.907	3.45%
2010-06-09	0	0.290	0.280	0.290	0.280	0.290	2,035,000	573,800	0.2820	11.34	10.95	11.34	10.95	11.34	52,023	11.030	0.00%
2010-06-08	0	0.290	0.290	0.300	0.290	0.290	280,000	81,200	0.2900	11.34	11.34	11.74	11.34	11.34	7,158	11.344	-3.33%
2010-06-07	0	0.300	0.280	0.300	0.290	0.300	1,890,000	555,400	0.2939	11.74	10.95	11.74	11.34	11.74	48,317	11.495	0.00%
2010-06-04	0	0.300	0.285	0.300	0.290	0.300	160,000	47,000	0.2938	11.74	11.15	11.74	11.34	11.74	4,090	11.491	3.45%
2010-06-03	0	0.290	0.285	0.295	0.290	0.295	1,650,000	481,550	0.2918	11.34	11.15	11.54	11.34	11.54	42,181	11.416	0.00%
2010-06-02	0	0.290	0.285	0.295	0.290	0.290	350,000	101,500	0.2900	11.34	11.15	11.54	11.34	11.34	8,948	11.344	0.00%
2010-06-01	0	0.290	0.285	0.290	0.285	0.310	3,120,000	936,950	0.3003	11.34	11.15	11.34	11.15	12.13	79,761	11.747	-4.92%
2010-05-31	0	0.305	0.300	0.310	0.290	0.305	5,655,000	1,671,525	0.2956	11.93	11.74	12.13	11.34	11.93	144,566	11.562	8.93%
2010-05-28	0	0.280	0.275	0.280	0.255	0.295	5,485,000	1,493,925	0.2724	10.95	10.76	10.95	9.975	11.54	140,220	10.654	12.00%
2010-05-27	0	0.250	0.249	0.255	0.248	0.255	2,740,000	688,770	0.2514	9.779	9.740	9.975	9.701	9.975	70,046	9.8331	-1.96%
2010-05-26	0	0.255	0.249	0.255	0.248	0.255	14,670,000	3,669,785	0.2502	9.975	9.740	9.975	9.701	9.975	375,029	9.7853	2.41%
2010-05-25	0	0.249	0.248	0.255	0.248	0.260	18,655,000	4,724,745	0.2533	9.740	9.701	9.975	9.701	10.17	476,902	9.9072	-11.07%
2010-05-24	0	0.280	0.260	0.280	0.250	0.280	655,000	179,400	0.2739	10.95	10.17	10.95	9.779	10.95	16,745	10.714	3.70%
2010-05-20	0	0.270	0.255	0.270	0.245	0.285	4,970,000	1,340,775	0.2698	10.56	9.975	10.56	9.584	11.15	127,055	10.553	-3.57%
2010-05-19	0	0.280	0.275	0.280	0.280	0.295	3,925,000	1,125,525	0.2868	10.95	10.76	10.95	10.95	11.54	100,340	11.217	-5.08%
2010-05-18	0	0.295	0.295	0.300	0.295	0.320	2,960,000	884,350	0.2988	11.54	11.54	11.74	11.54	12.52	75,670	11.687	-3.28%
2010-05-17	0	0.305	0.305	0.315	0.300	0.320	4,805,000	1,492,775	0.3107	11.93	11.93	12.32	11.74	12.52	122,837	12.153	-1.61%
2010-05-14	0	0.310	0.300	0.310	0.300	0.310	1,210,000	370,000	0.3058	12.13	11.74	12.13	11.74	12.13	30,933	11.961	1.64%
2010-05-13	0	0.305	0.300	0.305	0.300	0.310	800,000	244,150	0.3052	11.93	11.74	11.93	11.74	12.13	20,451	11.938	1.67%
2010-05-12	0	0.300	0.295	0.310	0.295	0.310	2,230,000	671,350	0.3011	11.74	11.54	12.13	11.54	12.13	57,008	11.776	-3.23%
2010-05-11	0	0.310	0.305	0.315	0.305	0.310	1,380,000	422,400	0.3061	12.13	11.93	12.32	11.93	12.13	35,279	11.973	-1.59%
2010-05-10	0	0.315	0.310	0.315	0.310	0.320	3,735,000	1,173,350	0.3141	12.32	12.13	12.32	12.13	12.52	95,483	12.289	-1.56%
2010-05-07	0	0.320	0.315	0.320	0.290	0.320	3,955,000	1,210,550	0.3061	12.52	12.32	12.52	11.34	12.52	101,107	11.973	3.23%
2010-05-06	0	0.310	0.305	0.315	0.300	0.325	6,025,000	1,881,525	0.3123	12.13	11.93	12.32	11.74	12.71	154,025	12.216	-4.62%
2010-05-05	0	0.325	0.315	0.325	0.315	0.325	1,435,000	457,650	0.3189	12.71	12.32	12.71	12.32	12.71	36,685	12.475	-2.99%
2010-05-04	0	0.335	0.325	0.335	0.325	0.335	1,630,000	533,950	0.3276	13.10	12.71	13.10	12.71	13.10	41,670	12.814	0.00%
2010-05-03	0	0.335	0.320	0.335	0.315	0.335	1,820,000	600,300	0.3298	13.10	12.52	13.10	12.32	13.10	46,527	12.902	4.69%
2010-04-30	0	0.320	0.315	0.325	0.320	0.325	3,500,000	1,127,850	0.3222	12.52	12.32	12.71	12.52	12.71	89,475	12.605	1.59%
2010-04-29	0	0.315	0.310	0.320	0.315	0.340	3,810,000	1,242,300	0.3261	12.32	12.13	12.52	12.32	13.30	97,400	12.755	-5.97%
2010-04-28	0	0.335	0.335	0.340	0.335	0.340	2,425,000	817,875	0.3373	13.10	13.10	13.30	13.10	13.30	61,993	13.193	0.00%
2010-04-27	0	0.335	0.335	0.340	0.335	0.340	1,300,000	439,000	0.3377	13.10	13.10	13.30	13.10	13.30	33,234	13.210	-2.90%
2010-04-26	0	0.345	0.340	0.345	0.320	0.350	9,330,000	3,174,250	0.3402	13.50	13.30	13.50	12.52	13.69	238,515	13.308	-2.82%
2010-04-23	0	0.355	0.350	0.355	0.350	0.355	3,115,000	1,105,025	0.3547	13.89	13.69	13.89	13.69	13.89	79,633	13.876	1.43%
2010-04-22	0	0.350	0.350	0.355	0.345	0.365	10,070,000	3,558,550	0.3534	13.69	13.69	13.89	13.50	14.28	257,433	13.823	0.00%
2010-04-21	0	0.350	0.345	0.355	0.345	0.350	4,685,000	1,633,950	0.3488	13.69	13.50	13.89	13.50	13.69	119,769	13.643	-1.41%
2010-04-20	0	0.355	0.350	0.360	0.345	0.355	2,795,000	976,275	0.3493	13.89	13.69	14.08	13.50	13.89	71,452	13.663	1.43%
2010-04-19	0	0.350	0.345	0.355	0.350	0.350	4,210,000	1,473,500	0.3500	13.69	13.50	13.89	13.69	13.69	107,626	13.691	-1.41%
2010-04-16	0	0.355	0.350	0.355	0.345	0.355	4,845,000	1,700,600	0.3510	13.89	13.69	13.89	13.50	13.89	123,859	13.730	0.00%
2010-04-15	0	0.355	0.350	0.355	0.350	0.360	9,365,000	3,319,925	0.3545	13.89	13.69	13.89	13.69	14.08	239,410	13.867	1.43%
2010-04-14	0	0.350	0.345	0.350	0.340	0.350	4,965,000	1,710,050	0.3444	13.69	13.50	13.69	13.30	13.69	126,927	13.473	1.45%
2010-04-13	0	0.345	0.345	0.355	0.345	0.355	7,180,000	2,518,075	0.3507	13.50	13.50	13.89	13.50	13.89	183,552	13.719	-1.43%
2010-04-12	0	0.350	0.350	0.355	0.345	0.355	11,390,000	4,000,900	0.3513	13.69	13.69	13.89	13.50	13.89	291,178	13.740	-1.41%
2010-04-09	0	0.355	0.350	0.355	0.345	0.360	10,895,000	3,819,325	0.3506	13.89	13.69	13.89	13.50	14.08	278,523	13.713	2.90%
2010-04-08	0	0.345	0.345	0.350	0.345	0.355	10,055,000	3,532,800	0.3513	13.50	13.50	13.69	13.50	13.89	257,049	13.744	-2.82%
2010-04-07	0	0.355	0.350	0.355	0.350	0.370	28,275,000	10,030,475	0.3547	13.89	13.69	13.89	13.69	14.47	722,831	13.877	1.43%
2010-04-01	0	0.350	0.345	0.350	0.330	0.355	14,455,000	5,023,300	0.3475	13.69	13.50	13.69	12.91	13.89	369,532	13.594	4.48%
2010-03-31	0	0.335	0.330	0.335	0.330	0.340	6,545,000	2,186,550	0.3341	13.10	12.91	13.10	12.91	13.30	167,318	13.068	0.00%
2010-03-30	0	0.335	0.335	0.340	0.335	0.340	2,460,000	824,625	0.3352	13.10	13.10	13.30	13.10	13.30	62,888	13.113	-1.47%
2010-03-29	0	0.340	0.335	0.340	0.325	0.350	5,560,000	1,868,350	0.3360	13.30	13.10	13.30	12.71	13.69	142,138	13.145	0.00%
2010-03-26	0	0.340	0.340	0.345	0.315	0.355	17,060,000	5,842,850	0.3425	13.30	13.30	13.50	12.32	13.89	436,127	13.397	6.25%
2010-03-25	0	0.320	0.315	0.320	0.310	0.325	3,685,000	1,178,025	0.3197	12.52	12.32	12.52	12.13	12.71	94,205	12.505	6.67%
2010-03-24	0	0.300	0.300	0.305	0.300	0.325	15,415,000	4,784,800	0.3104	11.74	11.74	11.93	11.74	12.71	394,074	12.142	-1.64%
2010-03-23	0	0.305	0.300	0.305	0.305	0.345	23,355,000	7,506,550	0.3214	11.93	11.74	11.93	11.93	13.50	597,055	12.573	-11.59%
2010-03-22	0	0.345	0.340	0.345	0.330	0.380	20,700,000	7,275,975	0.3515	13.50	13.30	13.50	12.91	14.86	529,181	13.749	0.00%
2010-03-19	0	0.345	0.340	0.345	0.335	0.345	5,695,000	1,932,500	0.3393	13.50	13.30	13.50	13.10	13.50	145,589	13.274	1.47%
2010-03-18	0	0.340	0.335	0.340	0.335	0.370	30,765,000	10,844,025	0.3525	13.30	13.10	13.30	13.10	14.47	786,486	13.788	-1.45%
2010-03-17	0	0.345	0.345	0.350	0.325	0.350	19,090,000	6,507,800	0.3409	13.50	13.50	13.69	12.71	13.69	488,023	13.335	6.15%
2010-03-16	0	0.325	0.320	0.325	0.320	0.335	5,755,000	1,878,375	0.3264	12.71	12.52	12.71	12.52	13.10	147,123	12.767	-1.52%
2010-03-15	0	0.330	0.325	0.330	0.325	0.340	6,115,000	2,019,100	0.3302	12.91	12.71	12.91	12.71	13.30	156,326	12.916	1.54%
2010-03-12	0	0.325	0.320	0.325	0.320	0.330	3,010,000	977,750	0.3248	12.71	12.52	12.71	12.52	12.91	76,949	12.707	-1.52%
2010-03-11	0	0.330	0.325	0.330	0.315	0.350	18,815,000	6,189,050	0.3289	12.91	12.71	12.91	12.32	13.69	480,993	12.867	6.45%
2010-03-10	0	0.310	0.305	0.310	0.310	0.325	11,830,000	3,723,900	0.3148	12.13	11.93	12.13	12.13	12.71	302,426	12.313	-6.06%
2010-03-09	0	0.330	0.325	0.330	0.320	0.335	8,390,000	2,735,800	0.3261	12.91	12.71	12.91	12.52	13.10	214,485	12.755	0.00%
2010-03-08	0	0.330	0.325	0.330	0.305	0.355	52,435,000	16,311,925	0.3111	12.91	12.71	12.91	11.93	13.89	1,340,465	12.169	8.20%
2010-03-05	0	0.305	0.300	0.305	0.290	0.335	25,350,000	7,735,125	0.3051	11.93	11.74	11.93	11.34	13.10	648,055	11.936	-6.15%
2010-03-04	0	0.325	0.325	0.330	0.260	0.345	102,895,000	28,827,000	0.2802	12.71	12.71	12.91	10.17	13.50	2,630,440	10.959	18.18%
2010-03-03	0	0.275	0.270	0.275	0.265	0.275	6,835,000	1,854,175	0.2713	10.76	10.56	10.76	10.37	10.76	174,732	10.612	5.77%
2010-03-02	0	0.260	0.260	0.265	0.250	0.275	8,345,000	2,162,200	0.2591	10.17	10.17	10.37	9.779	10.76	213,334	10.135	-5.45%
2010-03-01	0	0.275	0.265	0.275	0.270	0.290	3,370,000	941,575	0.2794	10.76	10.37	10.76	10.56	11.34	86,152	10.929	1.85%
2010-02-26	0	0.270	0.265	0.270	0.250	0.295	6,670,000	1,738,025	0.2606	10.56	10.37	10.56	9.779	11.54	170,514	10.193	-3.57%
2010-02-25	0	0.280	0.270	0.280	0.270	0.280	1,815,000	499,100	0.2750	10.95	10.56	10.95	10.56	10.95	46,399	10.757	0.00%
2010-02-24	0	0.280	0.270	0.280	0.270	0.295	4,715,000	1,321,075	0.2802	10.95	10.56	10.95	10.56	11.54	120,536	10.960	-1.75%
2010-02-23	0	0.285	0.275	0.285	0.270	0.310	18,260,000	5,214,100	0.2855	11.15	10.76	11.15	10.56	12.13	466,804	11.170	5.56%
2010-02-22	0	0.270	0.270	0.280	0.260	0.285	1,920,000	508,725	0.2650	10.56	10.56	10.95	10.17	11.15	49,083	10.364	-3.57%
2010-02-19	0	0.280	0.265	0.285	0.260	0.285	3,450,000	955,975	0.2771	10.95	10.37	11.15	10.17	11.15	88,197	10.839	3.70%
2010-02-18	0	0.270	0.260	0.275	0.270	0.270	2,000,000	540,000	0.2700	10.56	10.17	10.76	10.56	10.56	51,129	10.562	-1.82%
2010-02-17	0	0.275	0.260	0.275	0.275	0.285	4,025,000	1,108,100	0.2753	10.76	10.17	10.76	10.76	11.15	102,896	10.769	-1.79%
2010-02-12	0	0.280	0.275	0.280	0.270	0.285	665,000	183,550	0.2760	10.95	10.76	10.95	10.56	11.15	17,000	10.797	1.82%
2010-02-11	0	0.275	0.270	0.275	0.260	0.295	4,715,000	1,304,000	0.2766	10.76	10.56	10.76	10.17	11.54	120,536	10.818	5.77%
2010-02-10	0	0.260	0.255	0.265	0.260	0.260	255,000	66,325	0.2601	10.17	9.975	10.37	10.17	10.17	6,519	10.174	0.00%
2010-02-09	0	0.260	0.255	0.265	0.255	0.270	2,930,000	778,775	0.2658	10.17	9.975	10.37	9.975	10.56	74,903	10.397	-1.89%
2010-02-08	0	0.265	0.260	0.265	0.260	0.270	3,350,000	898,250	0.2681	10.37	10.17	10.37	10.17	10.56	85,640	10.489	-1.85%
2010-02-05	0	0.270	0.250	0.265	0.250	0.270	690,000	180,700	0.2619	10.56	9.779	10.37	9.779	10.56	17,639	10.244	1.89%
2010-02-04	0	0.265	0.265	0.270	-	-	0	0	-	10.37	10.37	10.56	-	-	0	-	1.92%
2010-02-03	0	0.260	0.248	0.260	0.250	0.265	5,465,000	1,388,450	0.2541	10.17	9.701	10.17	9.779	10.37	139,709	9.9382	0.00%
2010-02-02	0	0.260	0.250	0.260	0.250	0.285	3,300,000	837,525	0.2538	10.17	9.779	10.17	9.779	11.15	84,362	9.9277	-5.45%
2010-02-01	0	0.275	0.260	0.275	0.248	0.300	5,485,000	1,394,970	0.2543	10.76	10.17	10.76	9.701	11.74	140,220	9.9484	1.85%
2010-01-29	0	0.270	0.265	0.275	0.255	0.270	1,885,000	500,425	0.2655	10.56	10.37	10.76	9.975	10.56	48,189	10.385	1.89%
2010-01-28	0	0.265	0.260	0.265	0.260	0.270	4,600,000	1,223,150	0.2659	10.37	10.17	10.37	10.17	10.56	117,596	10.401	1.92%
2010-01-27	0	0.260	0.250	0.260	0.250	0.270	1,710,000	454,600	0.2658	10.17	9.779	10.17	9.779	10.56	43,715	10.399	-3.70%
2010-01-26	0	0.270	0.260	0.270	0.265	0.275	4,045,000	1,080,425	0.2671	10.56	10.17	10.56	10.37	10.76	103,408	10.448	5.88%
2010-01-25	0	0.255	0.250	0.255	0.250	0.255	230,000	58,575	0.2547	9.975	9.779	9.975	9.779	9.975	5,880	9.9621	2.82%
2010-01-22	0	0.248	0.248	0.255	0.245	0.248	380,000	93,540	0.2462	9.701	9.701	9.975	9.584	9.701	9,714	9.6290	0.81%
2010-01-21	0	0.246	0.246	0.260	0.246	0.265	640,000	160,770	0.2512	9.623	9.623	10.17	9.623	10.37	16,361	9.8263	-1.60%
2010-01-20	0	0.250	0.250	0.255	0.250	0.255	675,000	168,850	0.2501	9.779	9.779	9.975	9.779	9.975	17,256	9.7851	-1.96%
2010-01-19	0	0.255	0.246	0.255	0.240	0.255	2,215,000	544,415	0.2458	9.975	9.623	9.975	9.388	9.975	56,625	9.6144	6.25%
2010-01-18	0	0.240	0.237	0.245	0.240	0.242	620,000	149,160	0.2406	9.388	9.271	9.584	9.388	9.466	15,850	9.4108	-0.41%
2010-01-15	0	0.241	0.241	0.246	0.240	0.250	1,085,000	265,165	0.2444	9.427	9.427	9.623	9.388	9.779	27,737	9.5599	-2.43%
2010-01-14	0	0.247	0.242	0.248	0.247	0.249	80,000	19,770	0.2471	9.662	9.466	9.701	9.662	9.740	2,045	9.6668	0.00%
2010-01-13	0	0.247	0.245	0.247	0.247	0.247	5,000	1,235	0.2470	9.662	9.584	9.662	9.662	9.662	128	9.6619	-0.80%
2010-01-12	0	0.249	0.242	0.249	0.241	0.249	1,550,000	378,585	0.2442	9.740	9.466	9.740	9.427	9.740	39,625	9.5543	0.00%
2010-01-11	0	0.249	0.241	0.249	0.235	0.250	7,545,000	1,812,860	0.2403	9.740	9.427	9.740	9.193	9.779	192,883	9.3988	-0.40%
2010-01-08	0	0.250	0.250	0.260	0.250	0.250	50,000	12,500	0.2500	9.779	9.779	10.17	9.779	9.779	1,278	9.7793	-1.96%
2010-01-07	0	0.255	0.250	0.255	0.247	0.260	14,920,000	3,730,435	0.2500	9.975	9.779	9.975	9.662	10.17	381,420	9.7804	2.00%
2010-01-06	0	0.250	0.250	0.255	0.250	0.270	5,815,000	1,479,375	0.2544	9.779	9.779	9.975	9.779	10.56	148,656	9.9516	-3.85%
2010-01-05	0	0.260	0.255	0.265	0.255	0.270	1,025,000	269,175	0.2626	10.17	9.975	10.37	9.975	10.56	26,203	10.273	4.00%
2010-01-04	0	0.250	0.248	0.260	0.250	0.270	695,000	176,850	0.2545	9.779	9.701	10.17	9.779	10.56	17,767	9.9537	-7.41%
2009-12-31	0	0.270	0.255	0.270	0.255	0.290	970,000	260,250	0.2683	10.56	9.975	10.56	9.975	11.34	24,797	10.495	0.00%
2009-12-30	0	0.270	0.270	0.275	0.260	0.280	43,770,000	11,645,350	0.2661	10.56	10.56	10.76	10.17	10.95	1,118,950	10.407	0.00%
2009-12-29	0	0.270	0.255	0.270	0.255	0.290	12,835,000	3,350,300	0.2610	10.56	9.975	10.56	9.975	11.34	328,118	10.211	3.85%
2009-12-28	0	0.260	0.250	0.260	0.249	0.260	3,960,000	1,004,955	0.2538	10.17	9.779	10.17	9.740	10.17	101,235	9.9270	4.42%
2009-12-24	0	0.249	0.246	0.250	0.241	0.250	615,000	151,430	0.2462	9.740	9.623	9.779	9.427	9.779	15,722	9.6317	-0.40%
2009-12-23	0	0.250	0.249	0.255	0.240	0.285	5,340,000	1,389,640	0.2602	9.779	9.740	9.975	9.388	11.15	136,513	10.180	0.00%
2009-12-22	0	0.250	0.250	0.260	0.250	0.260	1,010,000	258,400	0.2558	9.779	9.779	10.17	9.779	10.17	25,820	10.008	-1.96%
2009-12-21	0	0.255	0.246	0.255	0.232	0.260	1,405,000	347,760	0.2475	9.975	9.623	9.975	9.075	10.17	35,918	9.6821	6.25%
2009-12-18	0	0.240	0.240	0.260	0.230	0.255	1,960,000	461,385	0.2354	9.388	9.388	10.17	8.997	9.975	50,106	9.2082	1.69%
2009-12-17	0	0.236	0.236	0.237	0.225	0.245	4,860,000	1,141,575	0.2349	9.232	9.232	9.271	8.801	9.584	124,243	9.1883	0.43%
2009-12-16	0	0.235	0.235	0.243	0.230	0.255	3,475,000	846,060	0.2435	9.193	9.193	9.505	8.997	9.975	88,836	9.5238	-11.32%
2009-12-15	0	0.265	0.250	0.265	0.255	0.265	575,000	148,975	0.2591	10.37	9.779	10.37	9.975	10.37	14,699	10.135	0.00%
2009-12-14	0	0.265	0.265	0.275	0.255	0.295	2,040,000	541,450	0.2654	10.37	10.37	10.76	9.975	11.54	52,151	10.382	-3.64%
2009-12-11	0	0.275	0.265	0.275	0.265	0.300	2,300,000	629,700	0.2738	10.76	10.37	10.76	10.37	11.74	58,798	10.710	1.85%
2009-12-10	0	0.270	0.260	0.280	0.250	0.280	7,360,000	1,905,850	0.2589	10.56	10.17	10.95	9.779	10.95	188,153	10.129	-1.82%
2009-12-09	0	0.275	0.270	0.275	0.270	0.300	12,670,000	3,609,025	0.2848	10.76	10.56	10.76	10.56	11.74	323,900	11.142	-11.29%
2009-12-08	0	0.310	0.310	0.320	0.290	0.350	9,135,000	2,940,375	0.3219	12.13	12.13	12.52	11.34	13.69	233,530	12.591	3.33%
2009-12-07	1	0.300	0.300	0.310	0.265	0.330	161,540,000	37,619,450	0.2329	11.74	11.74	12.13	10.37	12.91	4,129,660	9.1096	15.38%
2009-12-04	0	0.260	0.250	0.260	0.244	0.260	5,920,000	1,468,040	0.2480	10.17	9.779	10.17	9.545	10.17	151,341	9.7002	-5.45%
2009-12-03	0	0.275	0.275	0.280	0.260	0.280	1,015,000	272,850	0.2688	10.76	10.76	10.95	10.17	10.95	25,948	10.515	11.34%
2009-12-02	0	0.247	0.245	0.270	0.245	0.275	6,270,000	1,625,600	0.2593	9.662	9.584	10.56	9.584	10.76	160,288	10.142	0.00%
2009-12-01	0	0.247	0.247	0.265	0.235	0.260	1,490,000	370,520	0.2487	9.662	9.662	10.37	9.193	10.17	38,091	9.7273	-6.79%
2009-11-30	0	0.265	0.255	0.265	0.255	0.270	4,140,000	1,082,600	0.2615	10.37	9.975	10.37	9.975	10.56	105,836	10.229	0.00%
2009-11-27	0	0.265	0.245	0.270	0.237	0.290	4,715,000	1,256,675	0.2665	10.37	9.584	10.56	9.271	11.34	120,536	10.426	-7.02%
2009-11-26	0	0.285	0.275	0.300	0.255	0.290	2,970,000	813,100	0.2738	11.15	10.76	11.74	9.975	11.34	75,926	10.709	0.00%
2009-11-25	0	0.285	0.280	0.285	0.265	0.370	24,495,000	8,070,700	0.3295	11.15	10.95	11.15	10.37	14.47	626,198	12.888	11.76%
2009-11-24	0	0.255	0.255	0.280	0.215	0.295	48,340,000	11,364,310	0.2351	9.975	9.975	10.95	8.410	11.54	1,235,779	9.1961	13.33%
2009-11-23	0	0.225	0.225	0.250	0.225	0.232	90,000	20,770	0.2308	8.801	8.801	9.779	8.801	9.075	2,301	9.0273	-4.26%
2009-11-20	0	0.235	0.231	0.250	0.231	0.236	1,225,000	285,325	0.2329	9.193	9.036	9.779	9.036	9.232	31,316	9.1111	0.86%
2009-11-19	0	0.233	0.231	0.246	0.233	0.250	1,940,000	463,200	0.2388	9.114	9.036	9.623	9.114	9.779	49,595	9.3397	-6.80%
2009-11-18	0	0.250	0.230	0.250	0.230	0.250	2,675,000	661,770	0.2474	9.779	8.997	9.779	8.997	9.779	68,385	9.6772	4.60%
2009-11-17	0	0.239	0.239	0.250	0.230	0.239	1,310,000	309,145	0.2360	9.349	9.349	9.779	8.997	9.349	33,489	9.2312	0.00%
2009-11-16	0	0.239	0.230	0.239	0.239	0.244	1,455,000	348,840	0.2398	9.349	8.997	9.349	9.349	9.545	37,196	9.3784	0.00%
2009-11-13	0	0.239	0.216	0.239	0.210	0.239	840,000	180,865	0.2153	9.349	8.449	9.349	8.215	9.349	21,474	8.4225	-0.42%
2009-11-12	0	0.240	0.231	0.240	0.230	0.246	2,895,000	683,065	0.2359	9.388	9.036	9.388	8.997	9.623	74,009	9.2295	-3.61%
2009-11-11	0	0.249	0.255	0.275	0.210	0.295	5,490,000	1,260,700	0.2296	9.740	9.975	10.76	8.215	11.54	140,348	8.9827	10.67%
2009-11-10	0	0.225	0.220	0.225	0.196	0.250	3,515,000	744,430	0.2118	8.801	8.606	8.801	7.667	9.779	89,859	8.2845	14.80%
2009-11-09	0	0.196	0.196	0.200	0.196	0.220	2,105,000	424,805	0.2018	7.667	7.667	7.823	7.667	8.606	53,813	7.8941	2.62%
2009-11-06	0	0.191	0.191	0.200	0.190	0.191	325,000	61,865	0.1904	7.471	7.471	7.823	7.432	7.471	8,308	7.4461	-4.02%
2009-11-05	0	0.199	0.179	0.199	0.199	0.200	700,000	139,500	0.1993	7.784	7.002	7.784	7.784	7.823	17,895	7.7955	0.00%
2009-11-04	0	0.199	0.181	0.200	0.199	0.200	1,240,000	244,280	0.1970	7.784	7.080	7.823	7.784	7.823	31,700	7.7061	-0.50%
2009-11-03	0	0.200	0.170	0.200	0.180	0.205	230,000	44,290	0.1926	7.823	6.650	7.823	7.041	8.019	5,880	7.5326	0.00%
2009-11-02	0	0.200	0.134	0.200	-	-	0	0	-	7.823	5.242	7.823	-	-	0	-	0.00%
2009-10-30	0	0.200	0.139	0.200	0.204	0.204	220,000	42,240	0.1920	7.823	5.437	7.823	7.980	7.980	5,624	7.5105	0.00%
2009-10-29	0	0.200	0.121	0.200	-	-	0	0	-	7.823	4.733	7.823	-	-	0	-	0.00%
2009-10-28	0	0.200	0.120	0.200	-	-	220,000	44,000	0.2000	7.823	4.694	7.823	-	-	5,624	7.8234	0.00%
2009-10-27	0	0.200	0.120	0.200	0.200	0.200	70,000	14,000	0.2000	7.823	4.694	7.823	7.823	7.823	1,790	7.8234	0.00%
2009-10-23	0	0.200	0.180	0.200	0.200	0.205	70,000	14,250	0.2036	7.823	7.041	7.823	7.823	8.019	1,790	7.9631	5.26%
2009-10-22	0	0.190	0.190	0.205	-	-	220,000	42,900	0.1950	7.432	7.432	8.019	-	-	5,624	7.6278	0.53%
2009-10-21	0	0.189	0.169	0.205	-	-	220,000	42,350	0.1925	7.393	6.611	8.019	-	-	5,624	7.5300	0.00%
2009-10-20	0	0.189	0.189	0.190	0.145	0.189	155,000	28,595	0.1845	7.393	7.393	7.432	5.672	7.393	3,962	7.2165	-0.53%
2009-10-19	0	0.190	0.170	0.190	0.185	0.200	615,000	115,400	0.1876	7.432	6.650	7.432	7.237	7.823	15,722	7.3400	-5.00%
2009-10-16	0	0.200	0.185	0.200	-	-	0	0	-	7.823	7.237	7.823	-	-	0	-	0.00%
2009-10-15	0	0.200	0.180	0.200	0.181	0.200	400,000	77,800	0.1945	7.823	7.041	7.823	7.080	7.823	10,226	7.6083	5.26%
2009-10-14	0	0.190	0.180	0.190	0.185	0.199	270,000	51,490	0.1907	7.432	7.041	7.432	7.237	7.784	6,902	7.4598	2.70%
2009-10-13	0	0.185	0.180	0.200	-	-	0	0	-	7.237	7.041	7.823	-	-	0	-	0.00%
2009-10-12	0	0.185	0.180	0.200	-	-	0	0	-	7.237	7.041	7.823	-	-	0	-	0.00%
2009-10-09	0	0.185	0.185	0.200	-	-	0	0	-	7.237	7.237	7.823	-	-	0	-	0.00%
2009-10-08	0	0.185	0.185	0.205	0.185	0.185	15,000	2,775	0.1850	7.237	7.237	8.019	7.237	7.237	383	7.2366	0.00%
2009-10-07	0	0.185	0.185	0.200	0.180	0.200	505,000	94,875	0.1879	7.237	7.237	7.823	7.041	7.823	12,910	7.3490	0.00%
2009-10-06	0	0.185	0.185	0.200	0.185	0.200	190,000	37,925	0.1996	7.237	7.237	7.823	7.237	7.823	4,857	7.8080	-7.50%
2009-10-05	0	0.200	0.185	0.200	0.200	0.205	180,000	36,825	0.2046	7.823	7.237	7.823	7.823	8.019	4,602	8.0027	10.50%
2009-10-02	0	0.181	0.180	0.200	0.180	0.210	740,000	139,915	0.1891	7.080	7.041	7.823	7.041	8.215	18,918	7.3960	-9.50%
2009-09-30	0	0.200	0.180	0.200	0.218	0.218	320,000	63,840	0.1995	7.823	7.041	7.823	8.528	8.528	8,181	7.8038	0.00%
2009-09-29	0	0.200	0.181	0.200	-	-	320,000	60,800	0.1900	7.823	7.080	7.823	-	-	8,181	7.4322	0.00%
2009-09-28	0	0.200	0.190	0.205	0.200	0.200	310,000	61,250	0.1976	7.823	7.432	8.019	7.823	7.823	7,925	7.7288	0.00%
2009-09-25	0	0.200	0.188	0.200	0.200	0.200	385,000	77,000	0.2000	7.823	7.354	7.823	7.823	7.823	9,842	7.8234	0.00%
2009-09-24	0	0.200	0.182	0.200	-	-	0	0	-	7.823	7.119	7.823	-	-	0	-	0.00%
2009-09-23	0	0.200	0.186	0.200	0.200	0.200	1,800,000	360,000	0.2000	7.823	7.276	7.823	7.823	7.823	46,016	7.8234	0.00%
2009-09-22	0	0.200	0.195	0.205	0.178	0.220	1,205,000	240,960	0.2000	7.823	7.628	8.019	6.963	8.606	30,805	7.8221	12.36%
2009-09-21	0	0.178	0.178	0.220	0.178	0.180	155,000	27,670	0.1785	6.963	6.963	8.606	6.963	7.041	3,962	6.9830	1.14%
2009-09-18	0	0.176	0.176	0.210	0.176	0.176	100,000	17,600	0.1760	6.885	6.885	8.215	6.885	6.885	2,556	6.8846	1.73%
2009-09-17	0	0.173	0.173	0.209	-	-	0	0	-	6.767	6.767	8.175	-	-	0	-	0.00%
2009-09-16	0	0.173	0.173	0.205	0.173	0.205	500,000	92,400	0.1848	6.767	6.767	8.019	6.767	8.019	12,782	7.2288	-13.07%
2009-09-15	0	0.199	-	0.200	-	-	0	0	-	7.784	-	7.823	-	-	0	-	0.00%
2009-09-14	0	0.199	0.169	0.199	0.199	0.199	585,000	107,620	0.1840	7.784	6.611	7.784	7.784	7.784	14,955	7.1962	0.00%
2009-09-11	0	0.199	0.168	0.199	-	-	0	0	-	7.784	6.572	7.784	-	-	0	-	0.00%
2009-09-10	0	0.199	0.181	0.199	0.199	0.199	600,000	119,400	0.1990	7.784	7.080	7.784	7.784	7.784	15,339	7.7843	0.00%
2009-09-09	0	0.199	0.165	0.199	0.195	0.199	930,000	184,670	0.1986	7.784	6.454	7.784	7.628	7.784	23,775	7.7675	0.00%
2009-09-08	0	0.199	0.164	0.200	0.199	0.199	475,000	86,260	0.1816	7.784	6.415	7.823	7.784	7.784	12,143	7.1037	4.74%
2009-09-07	0	0.190	0.160	0.199	-	-	0	0	-	7.432	6.259	7.784	-	-	0	-	0.00%
2009-09-04	0	0.190	0.151	0.190	-	-	0	0	-	7.432	5.907	7.432	-	-	0	-	-0.52%
2009-09-03	0	0.191	0.125	0.194	-	-	0	0	-	7.471	4.890	7.589	-	-	0	-	0.00%
2009-09-02	0	0.191	0.167	0.199	-	-	0	0	-	7.471	6.533	7.784	-	-	0	-	0.00%
2009-09-01	0	0.191	0.171	0.199	0.171	0.200	115,000	20,055	0.1744	7.471	6.689	7.784	6.689	7.823	2,940	6.8217	-4.50%
2009-08-31	0	0.200	0.170	0.200	0.170	0.200	935,000	173,745	0.1858	7.823	6.650	7.823	6.650	7.823	23,903	7.2689	-4.76%
2009-08-28	0	0.210	0.200	0.218	0.210	0.280	130,000	29,350	0.2258	8.215	7.823	8.528	8.215	10.95	3,323	8.8314	10.53%
2009-08-27	0	0.190	0.171	0.200	-	-	0	0	-	7.432	6.689	7.823	-	-	0	-	0.00%
2009-08-26	0	0.190	0.152	0.226	-	-	0	0	-	7.432	5.946	8.840	-	-	0	-	0.00%
2009-08-25	0	0.190	0.170	0.190	0.190	0.190	570,000	102,220	0.1793	7.432	6.650	7.432	7.432	7.432	14,572	7.0150	0.00%
2009-08-24	0	0.190	0.153	0.190	0.200	0.226	55,000	11,130	0.2024	7.432	5.985	7.432	7.823	8.840	1,406	7.9159	13.10%
2009-08-21	0	0.168	0.168	0.182	0.168	0.168	80,000	13,440	0.1680	6.572	6.572	7.119	6.572	6.572	2,045	6.5717	-7.69%
2009-08-20	0	0.182	0.172	0.182	0.182	0.182	10,000	1,820	0.1820	7.119	6.728	7.119	7.119	7.119	256	7.1193	0.00%
2009-08-19	0	0.182	0.167	0.182	0.190	0.190	200,000	38,000	0.1900	7.119	6.533	7.119	7.432	7.432	5,113	7.4322	-7.14%
2009-08-18	0	0.196	0.196	0.200	0.196	0.206	4,585,000	914,955	0.1996	7.667	7.667	7.823	7.667	8.058	117,212	7.8060	-1.01%
2009-08-17	0	0.198	0.198	0.204	0.198	0.239	6,490,000	1,322,205	0.2037	7.745	7.745	7.980	7.745	9.349	165,912	7.9693	-17.50%
2009-08-14	0	0.240	0.201	0.240	0.200	0.240	1,415,000	289,635	0.2047	9.388	7.863	9.388	7.823	9.388	36,174	8.0068	-17.24%
2009-08-13	0	0.290	0.202	0.310	-	-	0	0	-	11.34	7.902	12.13	-	-	0	-	0.00%
2009-08-12	0	0.290	0.202	0.290	-	-	0	0	-	11.34	7.902	11.34	-	-	0	-	0.00%
2009-08-11	0	0.290	0.211	0.290	-	-	0	0	-	11.34	8.254	11.34	-	-	0	-	0.00%
2009-08-10	0	0.290	0.204	0.290	-	-	0	0	-	11.34	7.980	11.34	-	-	0	-	-6.45%
2009-08-07	0	0.310	0.203	0.310	-	-	0	0	-	12.13	7.941	12.13	-	-	0	-	0.00%
2009-08-06	0	0.310	0.204	0.310	-	-	0	0	-	12.13	7.980	12.13	-	-	0	-	0.00%
2009-08-05	0	0.310	0.203	0.310	-	-	0	0	-	12.13	7.941	12.13	-	-	0	-	0.00%
2009-08-04	0	0.310	0.204	0.310	-	-	0	0	-	12.13	7.980	12.13	-	-	0	-	0.00%
2009-08-03	0	0.310	0.203	0.310	-	-	0	0	-	12.13	7.941	12.13	-	-	0	-	0.00%
2009-07-31	0	0.310	0.170	0.310	-	-	0	0	-	12.13	6.650	12.13	-	-	0	-	0.00%
2009-07-30	0	0.310	0.250	0.310	-	-	0	0	-	12.13	9.779	12.13	-	-	0	-	0.00%
2009-07-29	0	0.310	0.255	0.310	-	-	0	0	-	12.13	9.975	12.13	-	-	0	-	0.00%
2009-07-28	0	0.310	0.260	0.310	-	-	0	0	-	12.13	10.17	12.13	-	-	0	-	0.00%
2009-07-27	0	0.310	0.255	0.330	-	-	0	0	-	12.13	9.975	12.91	-	-	0	-	0.00%
2009-07-24	0	0.310	0.255	0.310	-	-	0	0	-	12.13	9.975	12.13	-	-	0	-	0.00%
2009-07-23	0	0.310	0.300	0.320	0.295	0.310	260,000	78,700	0.3027	12.13	11.74	12.52	11.54	12.13	6,647	11.840	5.08%
2009-07-22	0	0.295	0.250	0.295	0.300	0.300	50,000	15,000	0.3000	11.54	9.779	11.54	11.74	11.74	1,278	11.735	-1.67%
2009-07-21	0	0.300	0.250	0.300	-	-	0	0	-	11.74	9.779	11.74	-	-	0	-	0.00%
2009-07-20	0	0.300	0.230	0.330	0.290	0.300	220,000	65,000	0.2955	11.74	8.997	12.91	11.34	11.74	5,624	11.557	3.45%
2009-07-17	0	0.290	0.200	0.290	0.285	0.290	60,000	17,250	0.2875	11.34	7.823	11.34	11.15	11.34	1,534	11.246	0.00%
2009-07-16	0	0.290	0.250	0.290	0.270	0.290	285,000	77,750	0.2728	11.34	9.779	11.34	10.56	11.34	7,286	10.671	7.41%
2009-07-15	0	0.270	0.194	0.270	-	-	0	0	-	10.56	7.589	10.56	-	-	0	-	0.00%
2009-07-14	0	0.270	0.250	0.270	0.230	0.270	210,000	51,500	0.2452	10.56	9.779	10.56	8.997	10.56	5,369	9.5930	17.39%
2009-07-13	0	0.230	0.190	0.300	-	-	0	0	-	8.997	7.432	11.74	-	-	0	-	0.00%
2009-07-10	0	0.230	0.190	0.230	-	-	0	0	-	8.997	7.432	8.997	-	-	0	-	0.00%
2009-07-09	0	0.230	0.200	0.300	-	-	0	0	-	8.997	7.823	11.74	-	-	0	-	0.00%
2009-07-08	0	0.230	0.161	0.300	-	-	0	0	-	8.997	6.298	11.74	-	-	0	-	0.00%
2009-07-07	0	0.230	0.162	0.300	-	-	0	0	-	8.997	6.337	11.74	-	-	0	-	0.00%
2009-07-06	0	0.230	0.151	0.300	-	-	0	0	-	8.997	5.907	11.74	-	-	0	-	0.00%
2009-07-03	0	0.230	0.162	0.300	-	-	0	0	-	8.997	6.337	11.74	-	-	0	-	0.00%
2009-07-02	0	0.230	0.140	0.230	-	-	0	0	-	8.997	5.476	8.997	-	-	0	-	-4.17%
2009-06-30	0	0.240	0.126	0.300	-	-	0	0	-	9.388	4.929	11.74	-	-	0	-	0.00%
2009-06-29	0	0.240	0.169	0.300	-	-	0	0	-	9.388	6.611	11.74	-	-	0	-	0.00%
2009-06-26	0	0.240	0.114	0.300	-	-	0	0	-	9.388	4.459	11.74	-	-	0	-	0.00%
2009-06-25	0	0.240	0.154	0.300	-	-	0	0	-	9.388	6.024	11.74	-	-	0	-	0.00%
2009-06-24	0	0.240	0.128	0.300	-	-	0	0	-	9.388	5.007	11.74	-	-	0	-	0.00%
2009-06-23	0	0.240	0.127	0.300	-	-	0	0	-	9.388	4.968	11.74	-	-	0	-	0.00%
2009-06-22	0	0.240	0.140	0.300	-	-	0	0	-	9.388	5.476	11.74	-	-	0	-	0.00%
2009-06-19	0	0.240	0.104	0.300	-	-	0	0	-	9.388	4.068	11.74	-	-	0	-	0.00%
2009-06-18	0	0.240	0.106	0.300	-	-	0	0	-	9.388	4.146	11.74	-	-	0	-	0.00%
2009-06-17	0	0.240	0.111	0.300	-	-	0	0	-	9.388	4.342	11.74	-	-	0	-	0.00%
2009-06-16	0	0.240	0.102	0.240	-	-	0	0	-	9.388	3.990	9.388	-	-	0	-	0.00%
2009-06-15	0	0.240	0.102	0.300	-	-	0	0	-	9.388	3.990	11.74	-	-	0	-	0.00%
2009-06-12	0	0.240	0.101	0.300	-	-	0	0	-	9.388	3.951	11.74	-	-	0	-	0.00%
2009-06-11	0	0.240	0.120	0.240	-	-	0	0	-	9.388	4.694	9.388	-	-	0	-	0.00%
2009-06-10	0	0.240	0.105	0.240	-	-	0	0	-	9.388	4.107	9.388	-	-	0	-	0.00%
2009-06-09	0	0.240	0.103	0.300	-	-	0	0	-	9.388	4.029	11.74	-	-	0	-	0.00%
2009-06-08	0	0.240	0.114	0.300	-	-	0	0	-	9.388	4.459	11.74	-	-	0	-	0.00%
2009-06-05	0	0.240	0.168	0.300	-	-	0	0	-	9.388	6.572	11.74	-	-	0	-	0.00%
2009-06-04	0	0.240	0.158	0.300	-	-	0	0	-	9.388	6.180	11.74	-	-	0	-	0.00%
2009-06-03	0	0.240	0.143	0.300	-	-	0	0	-	9.388	5.594	11.74	-	-	0	-	0.00%
2009-06-02	0	0.240	0.109	0.300	-	-	0	0	-	9.388	4.264	11.74	-	-	0	-	0.00%
2009-06-01	0	0.240	0.109	0.300	-	-	0	0	-	9.388	4.264	11.74	-	-	0	-	0.00%
2009-05-29	0	0.240	0.095	0.300	-	-	0	0	-	9.388	3.716	11.74	-	-	0	-	0.00%
2009-05-27	0	0.240	0.088	0.300	-	-	0	0	-	9.388	3.442	11.74	-	-	0	-	0.00%
2009-05-26	0	0.240	0.069	0.300	-	-	0	0	-	9.388	2.699	11.74	-	-	0	-	0.00%
2009-05-25	0	0.240	0.066	0.300	-	-	0	0	-	9.388	2.582	11.74	-	-	0	-	0.00%
2009-05-22	0	0.240	0.098	0.300	-	-	0	0	-	9.388	3.833	11.74	-	-	0	-	0.00%
2009-05-21	0	0.240	0.061	0.300	-	-	0	0	-	9.388	2.386	11.74	-	-	0	-	0.00%
2009-05-20	0	0.240	0.073	0.300	-	-	0	0	-	9.388	2.856	11.74	-	-	0	-	0.00%
2009-05-19	0	0.240	0.071	0.300	-	-	0	0	-	9.388	2.777	11.74	-	-	0	-	0.00%
2009-05-18	0	0.240	0.096	0.300	-	-	0	0	-	9.388	3.755	11.74	-	-	0	-	0.00%
2009-05-15	0	0.240	0.089	0.300	-	-	0	0	-	9.388	3.481	11.74	-	-	0	-	0.00%
2009-05-14	0	0.240	0.076	0.300	-	-	0	0	-	9.388	2.973	11.74	-	-	0	-	0.00%
2009-05-13	0	0.240	0.071	0.300	-	-	0	0	-	9.388	2.777	11.74	-	-	0	-	0.00%
2009-05-12	0	0.240	0.077	0.300	-	-	0	0	-	9.388	3.012	11.74	-	-	0	-	0.00%
2009-05-11	0	0.240	0.078	0.300	-	-	0	0	-	9.388	3.051	11.74	-	-	0	-	0.00%
2009-05-08	0	0.240	0.081	0.300	-	-	0	0	-	9.388	3.168	11.74	-	-	0	-	0.00%
2009-05-07	0	0.240	0.083	0.300	-	-	0	0	-	9.388	3.247	11.74	-	-	0	-	0.00%
2009-05-06	0	0.240	0.080	0.300	-	-	0	0	-	9.388	3.129	11.74	-	-	0	-	0.00%
2009-05-05	0	0.240	0.062	0.300	-	-	0	0	-	9.388	2.425	11.74	-	-	0	-	0.00%
2009-05-04	0	0.240	0.077	0.300	-	-	0	0	-	9.388	3.012	11.74	-	-	0	-	0.00%
2009-04-30	0	0.240	0.092	0.300	-	-	0	0	-	9.388	3.599	11.74	-	-	0	-	0.00%
2009-04-29	0	0.240	0.066	0.300	-	-	0	0	-	9.388	2.582	11.74	-	-	0	-	0.00%
2009-04-28	0	0.240	0.072	0.300	-	-	0	0	-	9.388	2.816	11.74	-	-	0	-	0.00%
2009-04-27	0	0.240	0.057	0.300	-	-	0	0	-	9.388	2.230	11.74	-	-	0	-	0.00%
2009-04-24	0	0.240	0.050	0.300	-	-	0	0	-	9.388	1.956	11.74	-	-	0	-	0.00%
2009-04-23	0	0.240	0.090	0.300	-	-	0	0	-	9.388	3.521	11.74	-	-	0	-	0.00%
2009-04-22	0	0.240	0.082	0.300	-	-	0	0	-	9.388	3.208	11.74	-	-	0	-	0.00%
2009-04-21	0	0.240	0.078	0.300	-	-	0	0	-	9.388	3.051	11.74	-	-	0	-	0.00%
2009-04-20	0	0.240	0.073	0.300	-	-	0	0	-	9.388	2.856	11.74	-	-	0	-	0.00%
2009-04-17	0	0.240	0.073	0.300	-	-	0	0	-	9.388	2.856	11.74	-	-	0	-	0.00%
2009-04-16	0	0.240	0.083	0.300	-	-	0	0	-	9.388	3.247	11.74	-	-	0	-	0.00%
2009-04-15	0	0.240	0.067	0.300	-	-	0	0	-	9.388	2.621	11.74	-	-	0	-	0.00%
2009-04-14	0	0.240	0.050	0.300	-	-	0	0	-	9.388	1.956	11.74	-	-	0	-	0.00%
2009-04-09	0	0.240	0.131	0.300	-	-	0	0	-	9.388	5.124	11.74	-	-	0	-	0.00%
2009-04-08	0	0.240	0.085	0.300	-	-	0	0	-	9.388	3.325	11.74	-	-	0	-	0.00%
2009-04-07	0	0.240	0.104	0.300	-	-	0	0	-	9.388	4.068	11.74	-	-	0	-	0.00%
2009-04-06	0	0.240	0.096	0.300	-	-	0	0	-	9.388	3.755	11.74	-	-	0	-	0.00%
2009-04-03	0	0.240	0.089	0.300	-	-	0	0	-	9.388	3.481	11.74	-	-	0	-	0.00%
2009-04-02	0	0.240	0.081	0.300	-	-	0	0	-	9.388	3.168	11.74	-	-	0	-	0.00%
2009-04-01	0	0.240	0.078	0.300	-	-	0	0	-	9.388	3.051	11.74	-	-	0	-	0.00%
2009-03-31	0	0.240	0.081	0.300	-	-	0	0	-	9.388	3.168	11.74	-	-	0	-	0.00%
2009-03-30	0	0.240	0.091	0.300	-	-	0	0	-	9.388	3.560	11.74	-	-	0	-	0.00%
2009-03-27	0	0.240	0.072	0.300	-	-	0	0	-	9.388	2.816	11.74	-	-	0	-	0.00%
2009-03-26	0	0.240	0.095	0.300	-	-	0	0	-	9.388	3.716	11.74	-	-	0	-	0.00%
2009-03-25	0	0.240	0.081	0.300	-	-	0	0	-	9.388	3.168	11.74	-	-	0	-	0.00%
2009-03-24	0	0.240	0.083	0.300	-	-	0	0	-	9.388	3.247	11.74	-	-	0	-	0.00%
2009-03-23	0	0.240	0.071	0.300	-	-	0	0	-	9.388	2.777	11.74	-	-	0	-	0.00%
2009-03-20	0	0.240	0.096	0.300	-	-	0	0	-	9.388	3.755	11.74	-	-	0	-	0.00%
2009-03-19	0	0.240	0.086	0.300	-	-	0	0	-	9.388	3.364	11.74	-	-	0	-	0.00%
2009-03-18	0	0.240	0.064	0.300	-	-	0	0	-	9.388	2.503	11.74	-	-	0	-	0.00%
2009-03-17	0	0.240	0.070	0.300	-	-	0	0	-	9.388	2.738	11.74	-	-	0	-	0.00%
2009-03-16	0	0.240	0.064	0.300	-	-	0	0	-	9.388	2.503	11.74	-	-	0	-	0.00%
2009-03-13	0	0.240	0.075	0.300	-	-	0	0	-	9.388	2.934	11.74	-	-	0	-	0.00%
2009-03-12	0	0.240	0.070	0.300	-	-	0	0	-	9.388	2.738	11.74	-	-	0	-	0.00%
2009-03-11	0	0.240	0.089	0.300	-	-	0	0	-	9.388	3.481	11.74	-	-	0	-	0.00%
2009-03-10	0	0.240	0.087	0.300	-	-	0	0	-	9.388	3.403	11.74	-	-	0	-	0.00%
2009-03-09	0	0.240	0.080	0.300	-	-	0	0	-	9.388	3.129	11.74	-	-	0	-	0.00%
2009-03-06	0	0.240	0.077	0.300	-	-	0	0	-	9.388	3.012	11.74	-	-	0	-	0.00%
2009-03-05	0	0.240	0.075	0.300	-	-	0	0	-	9.388	2.934	11.74	-	-	0	-	0.00%
2009-03-04	0	0.240	0.061	0.250	-	-	0	0	-	9.388	2.386	9.779	-	-	0	-	0.00%
2009-03-03	0	0.240	0.071	0.300	-	-	0	0	-	9.388	2.777	11.74	-	-	0	-	0.00%
2009-03-02	0	0.240	0.070	0.300	-	-	0	0	-	9.388	2.738	11.74	-	-	0	-	0.00%
2009-02-27	0	0.240	0.098	0.300	-	-	0	0	-	9.388	3.833	11.74	-	-	0	-	0.00%
2009-02-26	0	0.240	0.093	0.300	-	-	0	0	-	9.388	3.638	11.74	-	-	0	-	0.00%
2009-02-25	0	0.240	0.069	0.300	-	-	0	0	-	9.388	2.699	11.74	-	-	0	-	0.00%
2009-02-24	0	0.240	0.065	0.300	-	-	0	0	-	9.388	2.543	11.74	-	-	0	-	0.00%
2009-02-23	0	0.240	0.076	0.300	-	-	0	0	-	9.388	2.973	11.74	-	-	0	-	0.00%
2009-02-20	0	0.240	0.071	0.300	-	-	0	0	-	9.388	2.777	11.74	-	-	0	-	0.00%
2009-02-19	0	0.240	0.068	0.300	-	-	0	0	-	9.388	2.660	11.74	-	-	0	-	0.00%
2009-02-18	0	0.240	0.050	0.300	-	-	0	0	-	9.388	1.956	11.74	-	-	0	-	0.00%
2009-02-17	0	0.240	0.076	0.300	-	-	0	0	-	9.388	2.973	11.74	-	-	0	-	0.00%
2009-02-16	0	0.240	0.061	0.300	-	-	0	0	-	9.388	2.386	11.74	-	-	0	-	0.00%
2009-02-13	0	0.240	0.077	0.300	-	-	0	0	-	9.388	3.012	11.74	-	-	0	-	0.00%
2009-02-12	0	0.240	0.067	0.300	-	-	0	0	-	9.388	2.621	11.74	-	-	0	-	0.00%
2009-02-11	0	0.240	0.056	0.300	-	-	0	0	-	9.388	2.191	11.74	-	-	0	-	0.00%
2009-02-10	0	0.240	0.067	0.300	-	-	0	0	-	9.388	2.621	11.74	-	-	0	-	0.00%
2009-02-09	0	0.240	0.069	0.300	-	-	0	0	-	9.388	2.699	11.74	-	-	0	-	0.00%
2009-02-06	0	0.240	0.079	0.300	-	-	0	0	-	9.388	3.090	11.74	-	-	0	-	0.00%
2009-02-05	0	0.240	0.066	0.300	-	-	0	0	-	9.388	2.582	11.74	-	-	0	-	0.00%
2009-02-04	0	0.240	0.086	0.300	-	-	0	0	-	9.388	3.364	11.74	-	-	0	-	0.00%
2009-02-03	0	0.240	0.075	0.300	-	-	0	0	-	9.388	2.934	11.74	-	-	0	-	0.00%
2009-02-02	0	0.240	0.094	0.300	-	-	0	0	-	9.388	3.677	11.74	-	-	0	-	0.00%
2009-01-30	0	0.240	0.080	0.250	-	-	0	0	-	9.388	3.129	9.779	-	-	0	-	0.00%
2009-01-29	0	0.240	0.056	0.300	-	-	0	0	-	9.388	2.191	11.74	-	-	0	-	0.00%
2009-01-23	0	0.240	0.061	0.300	-	-	0	0	-	9.388	2.386	11.74	-	-	0	-	0.00%
2009-01-22	0	0.240	0.069	0.300	-	-	0	0	-	9.388	2.699	11.74	-	-	0	-	0.00%
2009-01-21	0	0.240	0.056	0.300	-	-	0	0	-	9.388	2.191	11.74	-	-	0	-	0.00%
2009-01-20	0	0.240	0.067	0.300	-	-	0	0	-	9.388	2.621	11.74	-	-	0	-	0.00%
2009-01-19	0	0.240	0.062	0.300	-	-	0	0	-	9.388	2.425	11.74	-	-	0	-	0.00%
2009-01-16	0	0.240	0.080	0.300	-	-	0	0	-	9.388	3.129	11.74	-	-	0	-	0.00%
2009-01-15	0	0.240	0.057	0.300	-	-	0	0	-	9.388	2.230	11.74	-	-	0	-	0.00%
2009-01-14	0	0.240	0.054	0.300	-	-	0	0	-	9.388	2.112	11.74	-	-	0	-	0.00%
2009-01-13	0	0.240	0.073	0.300	-	-	0	0	-	9.388	2.856	11.74	-	-	0	-	0.00%
2009-01-12	0	0.240	0.056	0.300	-	-	0	0	-	9.388	2.191	11.74	-	-	0	-	0.00%
2009-01-09	0	0.240	0.054	0.300	-	-	0	0	-	9.388	2.112	11.74	-	-	0	-	0.00%
2009-01-08	0	0.240	0.060	0.300	-	-	0	0	-	9.388	2.347	11.74	-	-	0	-	0.00%
2009-01-07	0	0.240	0.072	0.300	-	-	0	0	-	9.388	2.816	11.74	-	-	0	-	0.00%
2009-01-06	0	0.240	0.087	0.300	-	-	0	0	-	9.388	3.403	11.74	-	-	0	-	0.00%
2009-01-05	0	0.240	0.061	0.300	-	-	0	0	-	9.388	2.386	11.74	-	-	0	-	0.00%
2009-01-02	0	0.240	0.131	0.300	-	-	0	0	-	9.388	5.124	11.74	-	-	0	-	0.00%
2008-12-31	0	0.240	0.099	0.260	-	-	0	0	-	9.388	3.873	10.17	-	-	0	-	0.00%
2008-12-30	0	0.240	0.081	0.280	-	-	0	0	-	9.388	3.168	10.95	-	-	0	-	0.00%
2008-12-29	0	0.240	0.052	0.280	-	-	0	0	-	9.388	2.034	10.95	-	-	0	-	0.00%
2008-12-24	0	0.240	0.060	0.350	-	-	0	0	-	9.388	2.347	13.69	-	-	0	-	0.00%
2008-12-23	0	0.240	0.071	-	-	-	0	0	-	9.388	2.777	-	-	-	0	-	0.00%
2008-12-22	0	0.240	0.120	0.240	-	-	0	0	-	9.388	4.694	9.388	-	-	0	-	0.00%
2008-12-19	0	0.240	0.103	0.240	-	-	0	0	-	9.388	4.029	9.388	-	-	0	-	0.00%
2008-12-18	0	0.240	0.121	0.280	-	-	0	0	-	9.388	4.733	10.95	-	-	0	-	0.00%
2008-12-17	0	0.240	0.068	0.300	-	-	0	0	-	9.388	2.660	11.74	-	-	0	-	0.00%
2008-12-16	0	0.240	0.103	0.280	-	-	0	0	-	9.388	4.029	10.95	-	-	0	-	0.00%
2008-12-15	0	0.240	0.065	0.280	-	-	0	0	-	9.388	2.543	10.95	-	-	0	-	0.00%
2008-12-12	0	0.240	0.059	0.280	-	-	0	0	-	9.388	2.308	10.95	-	-	0	-	0.00%
2008-12-11	0	0.240	0.123	0.280	-	-	0	0	-	9.388	4.811	10.95	-	-	0	-	0.00%
2008-12-10	0	0.240	0.150	0.300	-	-	0	0	-	9.388	5.868	11.74	-	-	0	-	0.00%
2008-12-09	0	0.240	0.185	0.300	0.123	0.240	80,000	14,480	0.1810	9.388	7.237	11.74	4.811	9.388	2,045	7.0802	-14.29%
2008-12-08	0	0.280	0.080	0.300	-	-	0	0	-	10.95	3.129	11.74	-	-	0	-	0.00%
2008-12-05	0	0.280	0.100	0.300	-	-	0	0	-	10.95	3.912	11.74	-	-	0	-	0.00%
2008-12-04	0	0.280	0.082	0.300	-	-	0	0	-	10.95	3.208	11.74	-	-	0	-	0.00%
2008-12-03	0	0.280	0.129	0.300	-	-	0	0	-	10.95	5.046	11.74	-	-	0	-	0.00%
2008-12-02	0	0.280	0.080	0.300	-	-	0	0	-	10.95	3.129	11.74	-	-	0	-	0.00%
2008-12-01	0	0.280	0.086	0.300	-	-	0	0	-	10.95	3.364	11.74	-	-	0	-	0.00%
2008-11-28	0	0.280	0.082	0.300	-	-	0	0	-	10.95	3.208	11.74	-	-	0	-	0.00%
2008-11-27	0	0.280	0.080	0.300	-	-	0	0	-	10.95	3.129	11.74	-	-	0	-	0.00%
2008-11-26	0	0.280	0.105	0.300	-	-	0	0	-	10.95	4.107	11.74	-	-	0	-	0.00%
2008-11-25	0	0.280	0.122	0.300	-	-	0	0	-	10.95	4.772	11.74	-	-	0	-	0.00%
2008-11-24	0	0.280	0.082	0.300	-	-	0	0	-	10.95	3.208	11.74	-	-	0	-	0.00%
2008-11-21	0	0.280	0.084	0.300	-	-	0	0	-	10.95	3.286	11.74	-	-	0	-	0.00%
2008-11-20	0	0.280	0.080	0.300	-	-	0	0	-	10.95	3.129	11.74	-	-	0	-	0.00%
2008-11-19	0	0.280	0.077	0.300	-	-	0	0	-	10.95	3.012	11.74	-	-	0	-	0.00%
2008-11-18	0	0.280	0.104	0.300	-	-	0	0	-	10.95	4.068	11.74	-	-	0	-	0.00%
2008-11-17	0	0.280	0.078	0.300	-	-	0	0	-	10.95	3.051	11.74	-	-	0	-	0.00%
2008-11-14	0	0.280	0.092	0.300	-	-	0	0	-	10.95	3.599	11.74	-	-	0	-	0.00%
2008-11-13	0	0.280	0.141	0.300	-	-	0	0	-	10.95	5.516	11.74	-	-	0	-	0.00%
2008-11-12	0	0.280	0.117	0.300	-	-	0	0	-	10.95	4.577	11.74	-	-	0	-	0.00%
2008-11-11	0	0.280	0.088	0.300	-	-	0	0	-	10.95	3.442	11.74	-	-	0	-	0.00%
2008-11-10	0	0.280	0.088	0.300	-	-	0	0	-	10.95	3.442	11.74	-	-	0	-	0.00%
2008-11-07	0	0.280	0.175	0.300	-	-	0	0	-	10.95	6.845	11.74	-	-	0	-	0.00%
2008-11-06	0	0.280	0.141	0.300	-	-	0	0	-	10.95	5.516	11.74	-	-	0	-	0.00%
2008-11-05	0	0.280	0.141	0.300	-	-	0	0	-	10.95	5.516	11.74	-	-	0	-	0.00%
2008-11-04	0	0.280	0.114	0.300	-	-	0	0	-	10.95	4.459	11.74	-	-	0	-	0.00%
2008-11-03	0	0.280	0.125	0.300	-	-	0	0	-	10.95	4.890	11.74	-	-	0	-	0.00%
2008-10-31	0	0.280	0.087	0.280	-	-	0	0	-	10.95	3.403	10.95	-	-	0	-	0.00%
2008-10-30	0	0.280	0.092	0.300	-	-	0	0	-	10.95	3.599	11.74	-	-	0	-	0.00%
2008-10-29	0	0.280	0.090	0.300	-	-	0	0	-	10.95	3.521	11.74	-	-	0	-	0.00%
2008-10-28	0	0.280	0.280	0.320	0.232	0.235	175,000	40,660	0.2323	10.95	10.95	12.52	9.075	9.193	4,474	9.0886	7.69%
2008-10-27	0	0.260	0.110	0.320	-	-	0	0	-	10.17	4.303	12.52	-	-	0	-	0.00%
2008-10-24	0	0.260	0.110	0.330	-	-	0	0	-	10.17	4.303	12.91	-	-	0	-	0.00%
2008-10-23	0	0.260	0.225	0.320	0.260	0.260	10,000	2,600	0.2600	10.17	8.801	12.52	10.17	10.17	256	10.170	6.12%
2008-10-22	0	0.245	0.127	0.320	-	-	0	0	-	9.584	4.968	12.52	-	-	0	-	0.00%
2008-10-21	0	0.245	0.124	0.320	-	-	0	0	-	9.584	4.851	12.52	-	-	0	-	0.00%
2008-10-20	0	0.245	0.112	0.320	-	-	0	0	-	9.584	4.381	12.52	-	-	0	-	0.00%
2008-10-17	0	0.245	0.142	0.320	-	-	0	0	-	9.584	5.555	12.52	-	-	0	-	0.00%
2008-10-16	0	0.245	0.245	0.330	0.200	0.200	300,000	60,000	0.2000	9.584	9.584	12.91	7.823	7.823	7,669	7.8234	-1.61%
2008-10-15	0	0.249	0.156	0.340	-	-	0	0	-	9.740	6.102	13.30	-	-	0	-	0.00%
2008-10-14	0	0.249	0.151	0.340	0.250	0.250	10,000	2,500	0.2500	9.740	5.907	13.30	9.779	9.779	256	9.7793	-4.23%
2008-10-13	0	0.260	0.121	0.340	-	-	0	0	-	10.17	4.733	13.30	-	-	0	-	0.00%
2008-10-10	0	0.260	0.123	0.300	-	-	0	0	-	10.17	4.811	11.74	-	-	0	-	0.00%
2008-10-09	0	0.260	-	0.260	-	-	0	0	-	10.17	-	10.17	-	-	0	-	-13.33%
2008-10-08	0	0.300	0.260	0.340	-	-	0	0	-	11.74	10.17	13.30	-	-	0	-	0.00%
2008-10-06	0	0.300	0.260	0.340	-	-	0	0	-	11.74	10.17	13.30	-	-	0	-	0.00%
2008-10-03	0	0.300	0.260	0.340	-	-	0	0	-	11.74	10.17	13.30	-	-	0	-	0.00%
2008-10-02	0	0.300	0.260	0.340	-	-	0	0	-	11.74	10.17	13.30	-	-	0	-	0.00%
2008-09-30	0	0.300	0.260	0.340	-	-	0	0	-	11.74	10.17	13.30	-	-	0	-	0.00%
2008-09-29	0	0.300	0.260	0.340	-	-	0	0	-	11.74	10.17	13.30	-	-	0	-	0.00%
2008-09-26	0	0.300	0.300	0.340	0.280	0.285	20,000	5,650	0.2825	11.74	11.74	13.30	10.95	11.15	511	11.051	-9.09%
2008-09-25	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-24	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-23	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-22	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-19	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-18	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-17	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-16	0	0.330	0.280	0.350	-	-	0	0	-	12.91	10.95	13.69	-	-	0	-	0.00%
2008-09-12	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-11	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-10	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-09	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-08	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-05	0	0.330	0.280	0.350	-	-	0	0	-	12.91	10.95	13.69	-	-	0	-	0.00%
2008-09-04	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-03	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-02	0	0.330	0.280	0.340	-	-	0	0	-	12.91	10.95	13.30	-	-	0	-	0.00%
2008-09-01	0	0.330	0.280	0.330	0.330	0.330	1,550,000	511,500	0.3300	12.91	10.95	12.91	12.91	12.91	39,625	12.909	3.13%
2008-08-29	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-28	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-27	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-26	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-25	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-21	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-20	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-19	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-18	0	0.320	0.280	0.340	-	-	0	0	-	12.52	10.95	13.30	-	-	0	-	0.00%
2008-08-15	0	0.320	0.280	0.320	-	-	0	0	-	12.52	10.95	12.52	-	-	0	-	-3.03%
2008-08-14	0	0.330	0.280	0.330	0.295	0.330	40,000	12,500	0.3125	12.91	10.95	12.91	11.54	12.91	1,023	12.224	0.00%
2008-08-13	0	0.330	0.295	0.330	-	-	0	0	-	12.91	11.54	12.91	-	-	0	-	0.00%
2008-08-12	0	0.330	0.295	0.340	-	-	0	0	-	12.91	11.54	13.30	-	-	0	-	0.00%
2008-08-11	0	0.330	0.295	0.340	-	-	0	0	-	12.91	11.54	13.30	-	-	0	-	0.00%
2008-08-08	0	0.330	0.295	0.330	-	-	0	0	-	12.91	11.54	12.91	-	-	0	-	0.00%
2008-08-07	0	0.330	0.295	0.345	-	-	0	0	-	12.91	11.54	13.50	-	-	0	-	0.00%
2008-08-05	0	0.330	0.295	0.345	-	-	0	0	-	12.91	11.54	13.50	-	-	0	-	0.00%
2008-08-04	0	0.330	0.295	0.345	-	-	0	0	-	12.91	11.54	13.50	-	-	0	-	0.00%
2008-08-01	0	0.330	0.295	0.345	-	-	0	0	-	12.91	11.54	13.50	-	-	0	-	0.00%
2008-07-31	0	0.330	0.295	0.345	-	-	0	0	-	12.91	11.54	13.50	-	-	0	-	0.00%
2008-07-30	0	0.330	0.295	0.340	0.330	0.330	50,000	16,500	0.3300	12.91	11.54	13.30	12.91	12.91	1,278	12.909	6.45%
2008-07-29	0	0.310	0.295	0.340	-	-	0	0	-	12.13	11.54	13.30	-	-	0	-	0.00%
2008-07-28	0	0.310	0.310	0.340	0.295	0.295	60,000	17,700	0.2950	12.13	12.13	13.30	11.54	11.54	1,534	11.540	-3.12%
2008-07-25	0	0.320	0.250	0.320	0.280	0.320	200,000	58,800	0.2940	12.52	9.779	12.52	10.95	12.52	5,113	11.500	0.00%
2008-07-24	0	0.320	0.295	0.345	-	-	0	0	-	12.52	11.54	13.50	-	-	0	-	0.00%
2008-07-23	0	0.320	0.295	0.345	-	-	0	0	-	12.52	11.54	13.50	-	-	0	-	0.00%
2008-07-22	0	0.320	0.295	0.345	-	-	0	0	-	12.52	11.54	13.50	-	-	0	-	0.00%
2008-07-21	0	0.320	0.295	0.345	-	-	0	0	-	12.52	11.54	13.50	-	-	0	-	0.00%
2008-07-18	0	0.320	0.295	0.345	-	-	0	0	-	12.52	11.54	13.50	-	-	0	-	0.00%
2008-07-17	0	0.320	0.300	0.345	-	-	0	0	-	12.52	11.74	13.50	-	-	0	-	0.00%
2008-07-16	0	0.320	0.320	0.345	0.320	0.320	30,000	9,600	0.3200	12.52	12.52	13.50	12.52	12.52	767	12.517	-7.25%
2008-07-15	0	0.345	0.295	0.345	-	-	0	0	-	13.50	11.54	13.50	-	-	0	-	0.00%
2008-07-14	0	0.345	0.295	0.345	-	-	0	0	-	13.50	11.54	13.50	-	-	0	-	0.00%
2008-07-11	0	0.345	0.320	0.345	-	-	0	0	-	13.50	12.52	13.50	-	-	0	-	0.00%
2008-07-10	0	0.345	0.320	0.345	-	-	0	0	-	13.50	12.52	13.50	-	-	0	-	0.00%
2008-07-09	0	0.345	0.320	0.345	-	-	0	0	-	13.50	12.52	13.50	-	-	0	-	0.00%
2008-07-08	0	0.345	0.320	0.345	-	-	0	0	-	13.50	12.52	13.50	-	-	0	-	0.00%
2008-07-07	0	0.345	0.320	0.345	-	-	0	0	-	13.50	12.52	13.50	-	-	0	-	0.00%
2008-07-04	0	0.345	0.310	0.345	0.300	0.345	65,000	20,950	0.3223	13.50	12.13	13.50	11.74	13.50	1,662	12.608	0.00%
2008-07-03	0	0.345	0.310	0.345	-	-	0	0	-	13.50	12.13	13.50	-	-	0	-	0.00%
2008-07-02	0	0.345	0.325	0.350	0.280	0.345	210,000	65,325	0.3111	13.50	12.71	13.69	10.95	13.50	5,369	12.168	0.00%
2008-06-30	0	0.345	0.295	0.345	-	-	0	0	-	13.50	11.54	13.50	-	-	0	-	0.00%
2008-06-27	0	0.345	0.295	0.345	-	-	0	0	-	13.50	11.54	13.50	-	-	0	-	-1.43%
2008-06-26	0	0.350	0.295	0.350	-	-	0	0	-	13.69	11.54	13.69	-	-	0	-	0.00%
2008-06-25	0	0.350	0.295	0.350	-	-	0	0	-	13.69	11.54	13.69	-	-	0	-	0.00%
2008-06-24	0	0.350	0.295	0.350	-	-	0	0	-	13.69	11.54	13.69	-	-	0	-	0.00%
2008-06-23	0	0.350	0.295	0.350	-	-	0	0	-	13.69	11.54	13.69	-	-	0	-	0.00%
2008-06-20	0	0.350	0.295	0.350	0.345	0.350	80,000	27,700	0.3463	13.69	11.54	13.69	13.50	13.69	2,045	13.544	1.45%
2008-06-19	0	0.345	0.300	0.345	0.345	0.345	40,000	13,800	0.3450	13.50	11.74	13.50	13.50	13.50	1,023	13.495	0.00%
2008-06-18	0	0.345	0.300	0.345	0.330	0.350	80,000	26,800	0.3350	13.50	11.74	13.50	12.91	13.69	2,045	13.104	6.15%
2008-06-17	0	0.325	0.295	0.325	0.300	0.330	230,000	72,300	0.3143	12.71	11.54	12.71	11.74	12.91	5,880	12.296	8.33%
2008-06-16	0	0.300	0.280	0.350	-	-	0	0	-	11.74	10.95	13.69	-	-	0	-	0.00%
2008-06-13	0	0.300	0.280	0.330	-	-	0	0	-	11.74	10.95	12.91	-	-	0	-	0.00%
2008-06-12	0	0.300	0.280	0.340	-	-	0	0	-	11.74	10.95	13.30	-	-	0	-	0.00%
2008-06-11	0	0.300	0.250	0.350	0.145	0.300	1,720,000	406,590	0.2364	11.74	9.779	13.69	5.672	11.74	43,971	9.2469	-9.09%
2008-06-10	0	0.330	0.152	0.350	-	-	0	0	-	12.91	5.946	13.69	-	-	0	-	0.00%
2008-06-06	0	0.330	0.147	0.350	-	-	0	0	-	12.91	5.750	13.69	-	-	0	-	0.00%
2008-06-05	0	0.330	0.149	0.350	-	-	0	0	-	12.91	5.828	13.69	-	-	0	-	0.00%
2008-06-04	0	0.330	0.150	0.340	-	-	0	0	-	12.91	5.868	13.30	-	-	0	-	0.00%
2008-06-03	0	0.330	0.145	0.350	-	-	0	0	-	12.91	5.672	13.69	-	-	0	-	0.00%
2008-06-02	0	0.330	0.148	0.350	-	-	0	0	-	12.91	5.789	13.69	-	-	0	-	0.00%
2008-05-30	0	0.330	0.150	0.350	-	-	0	0	-	12.91	5.868	13.69	-	-	0	-	0.00%
2008-05-29	0	0.330	0.146	0.350	-	-	0	0	-	12.91	5.711	13.69	-	-	0	-	0.00%
2008-05-28	0	0.330	0.138	0.350	-	-	0	0	-	12.91	5.398	13.69	-	-	0	-	0.00%
2008-05-27	0	0.330	0.136	0.350	-	-	0	0	-	12.91	5.320	13.69	-	-	0	-	0.00%
2008-05-26	0	0.330	0.255	0.330	-	-	0	0	-	12.91	9.975	12.91	-	-	0	-	0.00%
2008-05-23	0	0.330	0.285	0.330	-	-	0	0	-	12.91	11.15	12.91	-	-	0	-	-2.94%
2008-05-22	0	0.340	0.285	0.350	-	-	0	0	-	13.30	11.15	13.69	-	-	0	-	0.00%
2008-05-21	0	0.340	0.285	0.340	-	-	0	0	-	13.30	11.15	13.30	-	-	0	-	-2.86%
2008-05-20	0	0.350	0.255	0.350	-	-	0	0	-	13.69	9.975	13.69	-	-	0	-	0.00%
2008-05-19	0	0.350	0.300	0.350	-	-	0	0	-	13.69	11.74	13.69	-	-	0	-	0.00%
2008-05-16	0	0.350	0.255	0.350	-	-	0	0	-	13.69	9.975	13.69	-	-	0	-	0.00%
2008-05-15	0	0.350	0.250	0.350	-	-	0	0	-	13.69	9.779	13.69	-	-	0	-	0.00%
2008-05-14	0	0.350	0.300	0.350	0.350	0.350	95,000	33,250	0.3500	13.69	11.74	13.69	13.69	13.69	2,429	13.691	0.00%
2008-05-13	0	0.350	0.300	0.350	-	-	0	0	-	13.69	11.74	13.69	-	-	0	-	0.00%
2008-05-09	0	0.350	0.300	0.350	0.350	0.350	35,000	12,250	0.3500	13.69	11.74	13.69	13.69	13.69	895	13.691	0.00%
2008-05-08	0	0.350	0.300	0.350	0.350	0.350	50,000	17,500	0.3500	13.69	11.74	13.69	13.69	13.69	1,278	13.691	2.94%
2008-05-07	0	0.340	0.300	-	-	-	0	0	-	13.30	11.74	-	-	-	0	-	0.00%
2008-05-06	0	0.340	0.300	0.340	0.350	0.350	15,000	5,250	0.3500	13.30	11.74	13.30	13.69	13.69	383	13.691	13.33%
2008-05-05	0	0.300	0.280	-	-	-	0	0	-	11.74	10.95	-	-	-	0	-	0.00%
2008-05-02	0	0.300	0.280	0.330	-	-	0	0	-	11.74	10.95	12.91	-	-	0	-	0.00%
2008-04-30	0	0.300	0.280	-	-	-	0	0	-	11.74	10.95	-	-	-	0	-	0.00%
2008-04-29	0	0.300	0.280	-	-	-	0	0	-	11.74	10.95	-	-	-	0	-	0.00%
2008-04-28	0	0.300	0.300	0.350	0.300	0.300	160,000	48,000	0.3000	11.74	11.74	13.69	11.74	11.74	4,090	11.735	7.14%
2008-04-25	0	0.280	0.154	-	-	-	0	0	-	10.95	6.024	-	-	-	0	-	0.00%
2008-04-24	0	0.280	0.154	-	-	-	0	0	-	10.95	6.024	-	-	-	0	-	0.00%
2008-04-23	0	0.280	0.158	-	-	-	0	0	-	10.95	6.180	-	-	-	0	-	0.00%
2008-04-22	0	0.280	0.156	-	-	-	0	0	-	10.95	6.102	-	-	-	0	-	0.00%
2008-04-21	0	0.280	0.159	-	-	-	0	0	-	10.95	6.220	-	-	-	0	-	0.00%
2008-04-18	0	0.280	0.158	-	-	-	0	0	-	10.95	6.180	-	-	-	0	-	0.00%
2008-04-17	0	0.280	0.164	-	-	-	0	0	-	10.95	6.415	-	-	-	0	-	0.00%
2008-04-16	0	0.280	0.160	-	-	-	0	0	-	10.95	6.259	-	-	-	0	-	0.00%
2008-04-15	0	0.280	0.156	-	-	-	0	0	-	10.95	6.102	-	-	-	0	-	0.00%
2008-04-14	0	0.280	0.166	-	-	-	0	0	-	10.95	6.493	-	-	-	0	-	0.00%
2008-04-11	0	0.280	0.154	-	-	-	0	0	-	10.95	6.024	-	-	-	0	-	0.00%
2008-04-10	0	0.280	0.158	-	-	-	0	0	-	10.95	6.180	-	-	-	0	-	0.00%
2008-04-09	0	0.280	0.161	-	-	-	0	0	-	10.95	6.298	-	-	-	0	-	0.00%
2008-04-08	0	0.280	0.160	-	-	-	0	0	-	10.95	6.259	-	-	-	0	-	0.00%
2008-04-07	0	0.280	0.164	-	-	-	0	0	-	10.95	6.415	-	-	-	0	-	0.00%
2008-04-03	0	0.280	0.156	-	-	-	0	0	-	10.95	6.102	-	-	-	0	-	0.00%
2008-04-02	0	0.280	0.150	-	-	-	0	0	-	10.95	5.868	-	-	-	0	-	0.00%
2008-04-01	0	0.280	0.157	-	-	-	0	0	-	10.95	6.141	-	-	-	0	-	0.00%
2008-03-31	0	0.280	0.150	-	-	-	0	0	-	10.95	5.868	-	-	-	0	-	0.00%
2008-03-28	0	0.280	0.158	-	-	-	0	0	-	10.95	6.180	-	-	-	0	-	0.00%
2008-03-27	0	0.280	0.151	-	-	-	0	0	-	10.95	5.907	-	-	-	0	-	0.00%
2008-03-26	0	0.280	0.165	0.350	-	-	0	0	-	10.95	6.454	13.69	-	-	0	-	0.00%
2008-03-25	0	0.280	0.161	-	-	-	0	0	-	10.95	6.298	-	-	-	0	-	0.00%
2008-03-20	0	0.280	0.191	-	-	-	0	0	-	10.95	7.471	-	-	-	0	-	0.00%
2008-03-19	0	0.280	0.250	-	-	-	0	0	-	10.95	9.779	-	-	-	0	-	0.00%
2008-03-18	0	0.280	0.203	-	-	-	0	0	-	10.95	7.941	-	-	-	0	-	0.00%
2008-03-17	0	0.280	0.280	-	0.280	0.280	55,000	15,400	0.2800	10.95	10.95	-	10.95	10.95	1,406	10.953	-6.67%
2008-03-14	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	11.74	11.74	12.52	11.74	11.74	1,278	11.735	0.00%
2008-03-13	0	0.300	0.300	0.350	0.300	0.300	70,000	21,000	0.3000	11.74	11.74	13.69	11.74	11.74	1,790	11.735	-6.25%
2008-03-12	0	0.320	0.300	-	-	-	200,000	60,000	0.3000	12.52	11.74	-	-	-	5,113	11.735	0.00%
2008-03-11	0	0.320	0.305	0.360	-	-	0	0	-	12.52	11.93	14.08	-	-	0	-	0.00%
2008-03-10	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-03-07	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-03-06	0	0.320	0.300	-	0.320	0.320	15,000	4,800	0.3200	12.52	11.74	-	12.52	12.52	383	12.517	0.00%
2008-03-05	0	0.320	0.320	-	-	-	0	0	-	12.52	12.52	-	-	-	0	-	3.23%
2008-03-04	0	0.310	0.310	-	-	-	0	0	-	12.13	12.13	-	-	-	0	-	3.33%
2008-03-03	0	0.300	0.300	-	0.300	0.300	65,000	19,500	0.3000	11.74	11.74	-	11.74	11.74	1,662	11.735	-3.23%
2008-02-29	0	0.310	0.300	-	0.310	0.310	20,000	6,200	0.3100	12.13	11.74	-	12.13	12.13	511	12.126	0.00%
2008-02-28	0	0.310	0.300	0.350	-	-	0	0	-	12.13	11.74	13.69	-	-	0	-	0.00%
2008-02-27	0	0.310	0.310	0.370	-	-	0	0	-	12.13	12.13	14.47	-	-	0	-	1.64%
2008-02-26	0	0.305	0.300	0.370	-	-	0	0	-	11.93	11.74	14.47	-	-	0	-	0.00%
2008-02-25	0	0.305	0.305	-	0.305	0.305	50,000	15,250	0.3050	11.93	11.93	-	11.93	11.93	1,278	11.931	1.67%
2008-02-22	0	0.300	0.300	0.370	0.300	0.300	60,000	18,000	0.3000	11.74	11.74	14.47	11.74	11.74	1,534	11.735	0.00%
2008-02-21	0	0.300	0.300	0.380	-	-	0	0	-	11.74	11.74	14.86	-	-	0	-	0.00%
2008-02-20	0	0.300	0.300	-	0.300	0.300	100,000	30,000	0.3000	11.74	11.74	-	11.74	11.74	2,556	11.735	-1.64%
2008-02-19	0	0.305	0.305	-	-	-	0	0	-	11.93	11.93	-	-	-	0	-	1.67%
2008-02-18	0	0.300	0.300	-	0.300	0.320	515,000	154,600	0.3002	11.74	11.74	-	11.74	12.52	13,166	11.743	-6.25%
2008-02-15	0	0.320	0.285	0.320	0.320	0.320	155,000	49,600	0.3200	12.52	11.15	12.52	12.52	12.52	3,962	12.517	0.00%
2008-02-14	0	0.320	0.280	-	-	-	0	0	-	12.52	10.95	-	-	-	0	-	0.00%
2008-02-13	0	0.320	0.285	-	0.320	0.320	20,000	6,400	0.3200	12.52	11.15	-	12.52	12.52	511	12.517	0.00%
2008-02-12	0	0.320	0.320	-	-	-	0	0	-	12.52	12.52	-	-	-	0	-	0.00%
2008-02-11	0	0.320	0.300	0.320	0.300	0.320	420,000	126,400	0.3010	12.52	11.74	12.52	11.74	12.52	10,737	11.772	0.00%
2008-02-06	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-02-05	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-02-04	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-02-01	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-01-31	0	0.320	0.300	-	-	-	0	0	-	12.52	11.74	-	-	-	0	-	0.00%
2008-01-30	0	0.320	0.300	0.500	-	-	0	0	-	12.52	11.74	19.56	-	-	0	-	0.00%
2008-01-29	0	0.320	0.320	0.500	0.300	0.300	20,000	6,000	0.3000	12.52	12.52	19.56	11.74	11.74	511	11.735	-3.03%
2008-01-28	0	0.330	0.300	0.330	-	-	0	0	-	12.91	11.74	12.91	-	-	0	-	0.00%
2008-01-25	0	0.330	0.305	0.335	0.330	0.330	5,000	1,650	0.3300	12.91	11.93	13.10	12.91	12.91	128	12.909	3.13%
2008-01-24	0	0.320	0.300	0.330	-	-	0	0	-	12.52	11.74	12.91	-	-	0	-	0.00%
2008-01-23	0	0.320	0.300	0.330	0.300	0.320	345,000	108,400	0.3142	12.52	11.74	12.91	11.74	12.52	8,820	12.291	6.67%
2008-01-22	0	0.300	0.290	0.310	0.300	0.300	400,000	120,000	0.3000	11.74	11.34	12.13	11.74	11.74	10,226	11.735	-9.09%
2008-01-21	0	0.330	0.300	0.330	0.300	0.340	65,000	20,000	0.3077	12.91	11.74	12.91	11.74	13.30	1,662	12.036	-5.71%
2008-01-18	0	0.350	0.290	0.500	-	-	0	0	-	13.69	11.34	19.56	-	-	0	-	0.00%
2008-01-17	0	0.350	0.290	0.380	-	-	0	0	-	13.69	11.34	14.86	-	-	0	-	0.00%
2008-01-16	0	0.350	0.295	0.500	0.350	0.350	40,000	14,000	0.3500	13.69	11.54	19.56	13.69	13.69	1,023	13.691	0.00%
2008-01-15	0	0.350	0.350	0.450	-	-	0	0	-	13.69	13.69	17.60	-	-	0	-	0.00%
2008-01-14	0	0.350	0.330	0.350	0.350	0.350	870,000	304,500	0.3500	13.69	12.91	13.69	13.69	13.69	22,241	13.691	0.00%
2008-01-11	0	0.350	0.350	0.500	0.350	0.350	55,000	19,250	0.3500	13.69	13.69	19.56	13.69	13.69	1,406	13.691	-7.89%
2008-01-10	0	0.380	0.350	0.500	-	-	0	0	-	14.86	13.69	19.56	-	-	0	-	0.00%
2008-01-09	0	0.380	0.350	0.380	0.360	0.400	105,000	39,375	0.3750	14.86	13.69	14.86	14.08	15.65	2,684	14.669	8.57%
2008-01-08	0	0.350	0.345	0.390	0.350	0.350	100,000	35,000	0.3500	13.69	13.50	15.26	13.69	13.69	2,556	13.691	0.00%
2008-01-07	0	0.350	0.350	0.380	0.325	0.350	100,000	33,750	0.3375	13.69	13.69	14.86	12.71	13.69	2,556	13.202	-7.89%
2008-01-04	0	0.380	0.320	0.390	-	-	0	0	-	14.86	12.52	15.26	-	-	0	-	0.00%
2008-01-03	0	0.380	0.320	0.380	-	-	0	0	-	14.86	12.52	14.86	-	-	0	-	0.00%
2008-01-02	0	0.380	0.330	0.380	0.380	0.380	50,000	19,000	0.3800	14.86	12.91	14.86	14.86	14.86	1,278	14.864	0.00%
2007-12-31	0	0.380	0.285	0.500	-	-	0	0	-	14.86	11.15	19.56	-	-	0	-	0.00%
2007-12-28	0	0.380	0.320	0.385	-	-	0	0	-	14.86	12.52	15.06	-	-	0	-	0.00%
2007-12-27	0	0.380	0.315	0.380	0.380	0.380	50,000	19,000	0.3800	14.86	12.32	14.86	14.86	14.86	1,278	14.864	-1.30%
2007-12-24	0	0.385	0.280	0.385	0.380	0.385	150,000	57,450	0.3830	15.06	10.95	15.06	14.86	15.06	3,835	14.982	5.48%
2007-12-21	0	0.365	0.365	0.400	0.350	0.365	80,000	28,450	0.3556	14.28	14.28	15.65	13.69	14.28	2,045	13.911	-1.35%
2007-12-20	0	0.370	0.350	0.380	0.370	0.370	200,000	74,000	0.3700	14.47	13.69	14.86	14.47	14.47	5,113	14.473	4.23%
2007-12-19	0	0.355	0.330	0.380	-	-	0	0	-	13.89	12.91	14.86	-	-	0	-	0.00%
2007-12-18	0	0.355	0.335	0.380	0.305	0.355	75,000	24,600	0.3280	13.89	13.10	14.86	11.93	13.89	1,917	12.830	-1.39%
2007-12-17	0	0.360	0.310	0.380	-	-	0	0	-	14.08	12.13	14.86	-	-	0	-	0.00%
2007-12-14	0	0.360	0.355	0.390	0.360	0.360	100,000	36,000	0.3600	14.08	13.89	15.26	14.08	14.08	2,556	14.082	-4.00%
2007-12-13	0	0.375	0.350	0.385	0.375	0.375	155,000	58,125	0.3750	14.67	13.69	15.06	14.67	14.67	3,962	14.669	-3.85%
2007-12-12	0	0.390	0.360	0.400	-	-	0	0	-	15.26	14.08	15.65	-	-	0	-	0.00%
2007-12-11	0	0.390	0.385	0.400	-	-	0	0	-	15.26	15.06	15.65	-	-	0	-	0.00%
2007-12-10	0	0.390	0.390	0.400	0.390	0.400	170,000	66,950	0.3938	15.26	15.26	15.65	15.26	15.65	4,346	15.405	-2.50%
2007-12-07	0	0.400	0.380	0.400	0.400	0.400	245,000	98,000	0.4000	15.65	14.86	15.65	15.65	15.65	6,263	15.647	3.90%
2007-12-06	0	0.385	0.385	0.400	0.385	0.385	40,000	15,400	0.3850	15.06	15.06	15.65	15.06	15.06	1,023	15.060	-1.28%
2007-12-05	0	0.390	0.380	0.450	0.390	0.390	100,000	39,000	0.3900	15.26	14.86	17.60	15.26	15.26	2,556	15.256	0.00%
2007-12-04	0	0.390	0.390	0.420	-	-	0	0	-	15.26	15.26	16.43	-	-	0	-	0.00%
2007-12-03	0	0.390	0.390	0.420	0.380	0.390	125,000	47,750	0.3820	15.26	15.26	16.43	14.86	15.26	3,196	14.943	-1.27%
2007-11-30	0	0.395	0.395	0.450	0.395	0.395	165,000	65,175	0.3950	15.45	15.45	17.60	15.45	15.45	4,218	15.451	-1.25%
2007-11-29	0	0.400	0.400	0.450	0.400	0.400	100,000	40,000	0.4000	15.65	15.65	17.60	15.65	15.65	2,556	15.647	-4.76%
2007-11-28	0	0.420	0.380	0.420	0.385	0.420	175,000	67,625	0.3864	16.43	14.86	16.43	15.06	16.43	4,474	15.116	7.69%
2007-11-27	0	0.390	0.380	0.440	0.390	0.390	150,000	58,500	0.3900	15.26	14.86	17.21	15.26	15.26	3,835	15.256	0.00%
2007-11-26	0	0.390	0.390	0.430	0.380	0.380	100,000	38,000	0.3800	15.26	15.26	16.82	14.86	14.86	2,556	14.864	2.63%
2007-11-23	0	0.380	0.380	0.400	0.380	0.380	105,000	40,025	0.3812	14.86	14.86	15.65	14.86	14.86	2,684	14.911	-1.30%
2007-11-22	0	0.385	0.385	0.405	0.380	0.385	65,000	24,975	0.3842	15.06	15.06	15.84	14.86	15.06	1,662	15.030	-6.10%
2007-11-21	0	0.410	0.380	0.410	0.410	0.410	10,000	4,100	0.4100	16.04	14.86	16.04	16.04	16.04	256	16.038	7.89%
2007-11-20	0	0.380	0.370	0.400	-	-	0	0	-	14.86	14.47	15.65	-	-	0	-	0.00%
2007-11-19	0	0.380	0.380	0.410	0.380	0.380	100,000	38,000	0.3800	14.86	14.86	16.04	14.86	14.86	2,556	14.864	-2.56%
2007-11-16	0	0.390	0.380	0.420	0.390	0.390	200,000	78,000	0.3900	15.26	14.86	16.43	15.26	15.26	5,113	15.256	0.00%
2007-11-15	0	0.390	0.390	0.410	0.380	0.390	30,000	11,500	0.3833	15.26	15.26	16.04	14.86	15.26	767	14.995	-2.50%
2007-11-14	0	0.400	0.400	0.420	0.400	0.400	55,000	22,000	0.4000	15.65	15.65	16.43	15.65	15.65	1,406	15.647	1.27%
2007-11-13	0	0.395	0.380	0.410	-	-	0	0	-	15.45	14.86	16.04	-	-	0	-	0.00%
2007-11-12	0	0.395	0.370	0.420	-	-	0	0	-	15.45	14.47	16.43	-	-	0	-	0.00%
2007-11-09	0	0.395	0.390	0.420	-	-	0	0	-	15.45	15.26	16.43	-	-	0	-	0.00%
2007-11-08	0	0.395	0.395	0.420	0.380	0.410	10,140,000	3,357,000	0.3311	15.45	15.45	16.43	14.86	16.04	259,222	12.950	-8.14%
2007-11-07	0	0.430	0.400	0.430	0.400	0.430	210,000	88,425	0.4211	16.82	15.65	16.82	15.65	16.82	5,369	16.471	2.38%
2007-11-06	0	0.420	0.395	0.425	0.420	0.420	40,000	16,800	0.4200	16.43	15.45	16.62	16.43	16.43	1,023	16.429	-1.18%
2007-11-05	0	0.425	0.390	0.425	0.400	0.425	145,000	58,525	0.4036	16.62	15.26	16.62	15.65	16.62	3,707	15.788	-4.49%
2007-11-02	0	0.445	0.400	0.450	0.445	0.460	120,000	54,350	0.4529	17.41	15.65	17.60	17.41	17.99	3,068	17.717	5.95%
2007-11-01	0	0.420	0.400	0.430	0.400	0.430	730,000	305,775	0.4189	16.43	15.65	16.82	15.65	16.82	18,662	16.385	5.00%
2007-10-31	0	0.400	0.390	0.400	0.390	0.450	895,000	368,675	0.4119	15.65	15.26	15.65	15.26	17.60	22,880	16.113	2.56%
2007-10-30	0	0.390	0.385	0.420	0.390	0.390	25,000	9,750	0.3900	15.26	15.06	16.43	15.26	15.26	639	15.256	-4.88%
2007-10-29	0	0.410	0.385	0.420	0.390	0.410	75,000	30,275	0.4037	16.04	15.06	16.43	15.26	16.04	1,917	15.790	-2.38%
2007-10-26	0	0.420	0.390	0.420	0.390	0.425	125,000	52,050	0.4164	16.43	15.26	16.43	15.26	16.62	3,196	16.288	2.44%
2007-10-25	0	0.410	0.380	0.410	-	-	0	0	-	16.04	14.86	16.04	-	-	0	-	0.00%
2007-10-24	0	0.410	0.375	0.420	0.410	0.410	20,000	8,200	0.4100	16.04	14.67	16.43	16.04	16.04	511	16.038	2.50%
2007-10-23	0	0.400	0.380	0.420	0.375	0.400	200,000	77,500	0.3875	15.65	14.86	16.43	14.67	15.65	5,113	15.158	6.67%
2007-10-22	0	0.375	0.375	0.410	0.375	0.390	185,000	70,275	0.3799	14.67	14.67	16.04	14.67	15.26	4,729	14.859	-5.06%
2007-10-18	0	0.395	0.380	0.440	0.370	0.395	385,000	145,625	0.3782	15.45	14.86	17.21	14.47	15.45	9,842	14.796	2.60%
2007-10-17	0	0.385	0.385	0.390	0.370	0.400	475,000	178,575	0.3759	15.06	15.06	15.26	14.47	15.65	12,143	14.706	-4.94%
2007-10-16	0	0.405	0.390	0.405	0.390	0.450	36,090,000	12,126,900	0.3360	15.84	15.26	15.84	15.26	17.60	922,616	13.144	19.12%
2007-10-15	1	-	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2007-10-12	0	0.340	0.290	0.295	0.295	0.400	1,485,000	516,325	0.3477	13.30	11.34	11.54	11.54	15.65	37,963	13.601	-11.69%
2007-10-11	0	0.385	0.305	0.390	0.310	0.385	205,000	67,925	0.3313	15.06	11.93	15.26	12.13	15.06	5,241	12.961	-3.75%
2007-10-10	0	0.400	0.350	0.400	0.400	0.420	105,000	42,100	0.4010	15.65	13.69	15.65	15.65	16.43	2,684	15.684	-4.76%
2007-10-09	0	0.420	0.330	0.420	0.450	0.450	100,000	45,000	0.4500	16.43	12.91	16.43	17.60	17.60	2,556	17.603	5.00%
2007-10-08	0	0.400	0.325	0.410	-	-	0	0	-	15.65	12.71	16.04	-	-	0	-	0.00%
2007-10-05	0	0.400	0.400	0.460	0.400	0.400	15,000	6,000	0.4000	15.65	15.65	17.99	15.65	15.65	383	15.647	0.00%
2007-10-04	0	0.400	0.300	0.400	0.400	0.410	40,000	16,200	0.4050	15.65	11.74	15.65	15.65	16.04	1,023	15.842	0.00%
2007-10-03	0	0.400	0.355	0.400	-	-	0	0	-	15.65	13.89	15.65	-	-	0	-	0.00%
2007-10-02	0	0.400	0.325	0.400	-	-	0	0	-	15.65	12.71	15.65	-	-	0	-	0.00%
2007-09-28	0	0.400	0.300	0.400	0.400	0.400	5,000	2,000	0.4000	15.65	11.74	15.65	15.65	15.65	128	15.647	0.00%
2007-09-27	0	0.400	0.400	0.410	-	-	0	0	-	15.65	15.65	16.04	-	-	0	-	0.00%
2007-09-25	0	0.400	0.350	0.400	0.350	0.400	230,000	87,800	0.3817	15.65	13.69	15.65	13.69	15.65	5,880	14.932	11.11%
2007-09-24	0	0.360	0.340	0.360	-	-	0	0	-	14.08	13.30	14.08	-	-	0	-	0.00%
2007-09-21	0	0.360	0.350	0.360	0.350	0.360	2,840,000	1,005,300	0.3540	14.08	13.69	14.08	13.69	14.08	72,603	13.847	-5.26%
2007-09-20	0	0.380	0.350	0.380	0.380	0.380	300,000	114,000	0.3800	14.86	13.69	14.86	14.86	14.86	7,669	14.864	0.00%
2007-09-19	0	0.380	0.350	0.380	0.350	0.380	185,000	69,250	0.3743	14.86	13.69	14.86	13.69	14.86	4,729	14.642	0.00%
2007-09-18	0	0.380	0.350	0.380	0.390	0.460	115,000	48,350	0.4204	14.86	13.69	14.86	15.26	17.99	2,940	16.446	11.76%
2007-09-17	0	0.340	0.335	0.400	0.340	0.400	105,000	41,700	0.3971	13.30	13.10	15.65	13.30	15.65	2,684	15.535	-2.86%
2007-09-14	0	0.350	0.330	0.370	0.350	0.350	200,000	70,000	0.3500	13.69	12.91	14.47	13.69	13.69	5,113	13.691	6.06%
2007-09-13	0	0.330	0.330	0.380	0.330	0.350	300,000	103,000	0.3433	12.91	12.91	14.86	12.91	13.69	7,669	13.430	-1.49%
2007-09-12	0	0.335	0.300	0.385	-	-	0	0	-	13.10	11.74	15.06	-	-	0	-	0.00%
2007-09-11	0	0.335	0.335	0.380	0.330	0.380	210,000	72,300	0.3443	13.10	13.10	14.86	12.91	14.86	5,369	13.467	-6.94%
2007-09-10	0	0.360	0.325	0.360	0.370	0.380	175,000	66,400	0.3794	14.08	12.71	14.08	14.47	14.86	4,474	14.842	-5.26%
2007-09-07	0	0.380	0.320	0.390	0.380	0.380	50,000	19,000	0.3800	14.86	12.52	15.26	14.86	14.86	1,278	14.864	8.57%
2007-09-06	0	0.350	0.310	0.370	0.350	0.350	50,000	17,500	0.3500	13.69	12.13	14.47	13.69	13.69	1,278	13.691	0.00%
2007-09-05	0	0.350	0.310	0.370	0.350	0.350	225,000	78,750	0.3500	13.69	12.13	14.47	13.69	13.69	5,752	13.691	12.90%
2007-09-04	0	0.310	0.310	0.360	0.300	0.310	145,000	44,850	0.3093	12.13	12.13	14.08	11.74	12.13	3,707	12.099	-11.43%
2007-09-03	0	0.350	0.300	0.350	-	-	0	0	-	13.69	11.74	13.69	-	-	0	-	0.00%
2007-08-31	0	0.350	0.305	0.350	0.350	0.350	265,000	92,750	0.3500	13.69	11.93	13.69	13.69	13.69	6,775	13.691	0.00%
2007-08-30	0	0.350	0.320	0.350	0.350	0.380	1,310,000	465,600	0.3554	13.69	12.52	13.69	13.69	14.86	33,489	13.903	-7.89%
2007-08-29	0	0.380	0.365	0.380	0.310	0.380	1,090,000	369,950	0.3394	14.86	14.28	14.86	12.13	14.86	27,865	13.276	26.67%
2007-08-28	0	0.300	0.300	0.330	0.290	0.335	1,150,000	349,375	0.3038	11.74	11.74	12.91	11.34	13.10	29,399	11.884	5.26%
2007-08-27	0	0.285	0.285	0.330	0.285	0.325	860,000	277,450	0.3226	11.15	11.15	12.91	11.15	12.71	21,985	12.620	1.79%
2007-08-24	0	0.280	0.275	0.380	-	-	0	0	-	10.95	10.76	14.86	-	-	0	-	0.00%
2007-08-23	0	0.280	0.280	0.380	-	-	0	0	-	10.95	10.95	14.86	-	-	0	-	0.00%
2007-08-22	0	0.280	0.260	0.280	0.300	0.300	50,000	15,000	0.3000	10.95	10.17	10.95	11.74	11.74	1,278	11.735	9.80%
2007-08-21	0	0.255	0.295	0.300	-	-	0	0	-	9.975	11.54	11.74	-	-	0	-	2.00%
2007-08-20	0	0.250	0.250	-	0.240	0.240	20,000	4,800	0.2400	9.779	9.779	-	9.388	9.388	511	9.3881	-1.96%
2007-08-17	0	0.255	0.240	0.300	0.250	0.265	470,000	120,750	0.2569	9.975	9.388	11.74	9.779	10.37	12,015	10.050	-8.93%
2007-08-16	0	0.280	0.280	0.300	0.280	0.310	820,000	240,850	0.2937	10.95	10.95	11.74	10.95	12.13	20,963	11.489	-9.68%
2007-08-15	0	0.310	0.305	0.310	0.305	0.310	560,000	173,250	0.3094	12.13	11.93	12.13	11.93	12.13	14,316	12.102	0.00%
2007-08-14	0	0.310	0.310	0.340	-	-	0	0	-	12.13	12.13	13.30	-	-	0	-	0.00%
2007-08-13	0	0.310	0.310	0.325	0.305	0.305	530,000	161,650	0.3050	12.13	12.13	12.71	11.93	11.93	13,549	11.931	1.64%
2007-08-10	0	0.305	0.305	0.330	0.300	0.300	530,000	159,000	0.3000	11.93	11.93	12.91	11.74	11.74	13,549	11.735	1.67%
2007-08-09	0	0.300	0.300	0.335	-	-	0	0	-	11.74	11.74	13.10	-	-	0	-	0.00%
2007-08-08	0	0.300	0.300	0.325	0.300	0.300	100,000	30,000	0.3000	11.74	11.74	12.71	11.74	11.74	2,556	11.735	0.00%
2007-08-07	0	0.300	0.300	0.330	0.300	0.300	50,000	15,000	0.3000	11.74	11.74	12.91	11.74	11.74	1,278	11.735	-3.23%
2007-08-06	0	0.310	0.305	0.330	0.305	0.310	75,000	23,050	0.3073	12.13	11.93	12.91	11.93	12.13	1,917	12.022	-6.06%
2007-08-03	0	0.330	0.330	0.340	0.330	0.330	1,000,000	330,000	0.3300	12.91	12.91	13.30	12.91	12.91	25,564	12.909	0.00%
2007-08-02	0	0.330	0.330	0.360	0.330	0.360	45,000	15,000	0.3333	12.91	12.91	14.08	12.91	14.08	1,150	13.039	-1.49%
2007-08-01	0	0.335	0.330	0.350	0.335	0.335	50,000	16,750	0.3350	13.10	12.91	13.69	13.10	13.10	1,278	13.104	1.52%
2007-07-31	0	0.330	0.330	0.340	0.320	0.325	25,000	8,050	0.3220	12.91	12.91	13.30	12.52	12.71	639	12.596	1.54%
2007-07-30	0	0.325	0.325	0.370	-	-	0	0	-	12.71	12.71	14.47	-	-	0	-	1.56%
2007-07-27	0	0.320	0.320	0.330	0.320	0.320	30,000	9,600	0.3200	12.52	12.52	12.91	12.52	12.52	767	12.517	0.00%
2007-07-26	0	0.320	0.320	0.330	0.320	0.320	420,000	134,400	0.3200	12.52	12.52	12.91	12.52	12.52	10,737	12.517	0.00%
2007-07-25	0	0.320	0.320	0.345	0.310	0.315	60,000	18,650	0.3108	12.52	12.52	13.50	12.13	12.32	1,534	12.159	3.23%
2007-07-24	0	0.310	0.310	0.335	0.310	0.310	270,000	83,700	0.3100	12.13	12.13	13.10	12.13	12.13	6,902	12.126	-3.12%
2007-07-23	0	0.320	0.320	0.335	0.320	0.320	760,000	243,200	0.3200	12.52	12.52	13.10	12.52	12.52	19,429	12.517	0.00%
2007-07-20	0	0.320	0.320	0.330	0.320	0.325	290,000	93,600	0.3228	12.52	12.52	12.91	12.52	12.71	7,414	12.625	4.92%
2007-07-19	0	0.305	0.305	0.320	0.305	0.305	270,000	86,350	0.3198	11.93	11.93	12.52	11.93	11.93	6,902	12.510	-4.69%
2007-07-18	0	0.320	0.320	0.330	0.320	0.330	260,000	85,000	0.3269	12.52	12.52	12.91	12.52	12.91	6,647	12.788	-1.54%
2007-07-17	0	0.325	0.310	0.325	0.310	0.325	420,000	132,425	0.3153	12.71	12.13	12.71	12.13	12.71	10,737	12.334	4.84%
2007-07-16	0	0.310	0.310	0.315	0.305	0.310	35,000	10,800	0.3086	12.13	12.13	12.32	11.93	12.13	895	12.070	1.64%
2007-07-13	0	0.305	0.305	0.315	0.305	0.305	215,000	65,575	0.3050	11.93	11.93	12.32	11.93	11.93	5,496	11.931	-1.61%
2007-07-12	0	0.310	0.300	0.320	0.300	0.310	680,000	206,500	0.3037	12.13	11.74	12.52	11.74	12.13	17,384	11.879	-3.12%
2007-07-11	0	0.320	0.320	0.335	0.300	0.320	660,000	205,750	0.3117	12.52	12.52	13.10	11.74	12.52	16,872	12.194	3.23%
2007-07-10	0	0.310	0.310	0.330	0.310	0.320	360,000	113,400	0.3150	12.13	12.13	12.91	12.13	12.52	9,203	12.322	-3.12%
2007-07-09	0	0.320	0.310	0.340	0.310	0.320	40,000	12,600	0.3150	12.52	12.13	13.30	12.13	12.52	1,023	12.322	3.23%
2007-07-06	0	0.310	0.310	0.345	0.310	0.325	1,005,000	317,725	0.3161	12.13	12.13	13.50	12.13	12.71	25,692	12.367	-4.62%
2007-07-05	0	0.325	0.325	0.350	0.325	0.350	285,000	94,625	0.3320	12.71	12.71	13.69	12.71	13.69	7,286	12.988	0.00%
2007-07-04	0	0.325	0.325	0.340	0.325	0.340	375,000	124,225	0.3313	12.71	12.71	13.30	12.71	13.30	9,587	12.958	1.56%
2007-07-03	0	0.320	0.315	0.320	0.310	0.350	150,000	51,000	0.3400	12.52	12.32	12.52	12.13	13.69	3,835	13.300	0.00%
2007-06-29	0	0.320	0.310	0.320	0.300	0.330	1,400,000	433,975	0.3100	12.52	12.13	12.52	11.74	12.91	35,790	12.126	-3.03%
2007-06-28	0	0.330	0.330	0.340	0.320	0.345	265,000	86,500	0.3264	12.91	12.91	13.30	12.52	13.50	6,775	12.768	4.76%
2007-06-27	0	0.315	0.315	0.335	0.315	0.330	215,000	69,250	0.3221	12.32	12.32	13.10	12.32	12.91	5,496	12.599	-4.55%
2007-06-26	0	0.330	0.330	0.345	0.330	0.375	1,140,000	396,175	0.3475	12.91	12.91	13.50	12.91	14.67	29,143	13.594	-12.00%
2007-06-25	0	0.375	0.375	0.380	0.350	0.390	1,160,000	427,100	0.3682	14.67	14.67	14.86	13.69	15.26	29,655	14.402	-1.32%
2007-06-22	0	0.380	0.370	0.380	0.360	0.420	2,740,000	1,040,675	0.3798	14.86	14.47	14.86	14.08	16.43	70,046	14.857	-13.64%
2007-06-21	0	0.440	0.415	0.440	0.385	0.490	2,030,000	910,325	0.4484	17.21	16.23	17.21	15.06	19.17	51,896	17.541	-1.12%
2007-06-20	0	0.445	0.430	0.445	0.365	0.500	13,690,000	6,121,125	0.4471	17.41	16.82	17.41	14.28	19.56	349,975	17.490	48.33%
2007-06-18	1	0.300	0.300	0.325	0.300	0.300	150,000	45,000	0.3000	11.74	11.74	12.71	11.74	11.74	3,835	11.735	0.00%
2007-06-15	0	0.300	0.300	0.335	0.300	0.370	4,310,000	1,455,425	0.3377	11.74	11.74	13.10	11.74	14.47	110,182	13.209	-14.29%
2007-06-14	0	0.350	0.350	0.360	0.330	0.380	2,765,000	949,900	0.3435	13.69	13.69	14.08	12.91	14.86	70,685	13.438	6.06%
2007-06-13	0	0.330	0.300	0.310	0.270	0.380	2,590,000	835,625	0.3226	12.91	11.74	12.13	10.56	14.86	66,212	12.621	8.20%
2007-06-12	0	0.305	0.300	0.305	0.300	0.335	1,015,000	312,475	0.3079	11.93	11.74	11.93	11.74	13.10	25,948	12.042	1.67%
2007-06-11	0	0.300	0.350	0.360	0.300	0.340	1,855,000	571,475	0.3081	11.74	13.69	14.08	11.74	13.30	47,422	12.051	5.26%
2007-06-08	0	0.285	0.285	0.295	0.275	0.285	150,000	41,750	0.2783	11.15	11.15	11.54	10.76	11.15	3,835	10.888	9.62%
2007-06-07	0	0.260	0.260	0.290	0.260	0.280	450,000	125,400	0.2787	10.17	10.17	11.34	10.17	10.95	11,504	10.901	0.00%
2007-06-06	0	0.260	0.260	0.290	0.260	0.280	920,000	249,850	0.2716	10.17	10.17	11.34	10.17	10.95	23,519	10.623	-7.14%
2007-06-05	0	0.280	0.270	0.280	0.250	0.290	720,000	195,100	0.2710	10.95	10.56	10.95	9.779	11.34	18,406	10.600	3.70%
2007-06-04	0	0.270	0.270	0.280	0.255	0.280	740,000	192,375	0.2600	10.56	10.56	10.95	9.975	10.95	18,918	10.169	3.85%
2007-06-01	0	0.260	0.260	0.290	0.260	0.260	505,000	131,300	0.2600	10.17	10.17	11.34	10.17	10.17	12,910	10.170	-7.14%
2007-05-31	0	0.280	0.255	0.280	0.250	0.280	765,000	197,800	0.2586	10.95	9.975	10.95	9.779	10.95	19,557	10.114	12.00%
2007-05-30	0	0.250	0.250	0.275	0.250	0.275	980,000	248,950	0.2540	9.779	9.779	10.76	9.779	10.76	25,053	9.9369	-10.71%
2007-05-29	0	0.280	0.260	0.330	0.280	0.285	340,000	95,450	0.2807	10.95	10.17	12.91	10.95	11.15	8,692	10.982	-1.75%
2007-05-28	0	0.285	0.285	0.340	0.260	0.330	1,585,000	461,500	0.2912	11.15	11.15	13.30	10.17	12.91	40,519	11.390	14.00%
2007-05-25	0	0.250	0.237	0.240	0.235	0.250	550,000	132,750	0.2414	9.779	9.271	9.388	9.193	9.779	14,060	9.4414	0.00%
2007-05-23	0	0.250	0.233	0.250	0.248	0.255	1,050,000	263,110	0.2506	9.779	9.114	9.779	9.701	9.975	26,843	9.8020	-13.79%
2007-05-22	0	0.290	0.240	0.290	-	-	0	0	-	11.34	9.388	11.34	-	-	0	-	-1.69%
2007-05-21	0	0.295	0.250	0.295	0.260	0.320	1,225,000	362,900	0.2962	11.54	9.779	11.54	10.17	12.52	31,316	11.588	25.53%
2007-05-18	0	0.235	0.235	0.270	0.230	0.270	400,000	95,900	0.2398	9.193	9.193	10.56	8.997	10.56	10,226	9.3783	6.33%
2007-05-17	0	0.221	0.225	0.240	0.205	0.220	355,000	75,325	0.2122	8.645	8.801	9.388	8.019	8.606	9,075	8.3000	7.80%
2007-05-16	0	0.205	0.197	0.205	0.195	0.220	680,000	138,350	0.2035	8.019	7.706	8.019	7.628	8.606	17,384	7.9586	5.13%
2007-05-15	0	0.195	0.195	0.200	0.180	0.200	1,145,000	224,490	0.1961	7.628	7.628	7.823	7.041	7.823	29,271	7.6693	8.33%
2007-05-14	0	0.180	0.166	0.180	0.186	0.196	175,000	33,160	0.1895	7.041	6.493	7.041	7.276	7.667	4,474	7.4121	-2.70%
2007-05-11	0	0.185	0.170	0.196	-	-	0	0	-	7.237	6.650	7.667	-	-	0	-	0.00%
2007-05-10	0	0.185	0.165	0.196	-	-	0	0	-	7.237	6.454	7.667	-	-	0	-	0.00%
2007-05-09	0	0.185	0.185	0.196	-	-	0	0	-	7.237	7.237	7.667	-	-	0	-	0.00%
2007-05-08	0	0.185	0.160	0.185	0.190	0.190	15,000	2,850	0.1900	7.237	6.259	7.237	7.432	7.432	383	7.4322	-5.13%
2007-05-07	0	0.195	0.190	0.195	-	-	0	0	-	7.628	7.432	7.628	-	-	0	-	-0.51%
2007-05-04	0	0.196	0.190	0.196	-	-	0	0	-	7.667	7.432	7.667	-	-	0	-	0.00%
2007-05-03	0	0.196	0.190	0.196	0.196	0.196	35,000	6,860	0.1960	7.667	7.432	7.667	7.667	7.667	895	7.6669	3.16%
2007-05-02	0	0.190	0.190	0.196	-	-	0	0	-	7.432	7.432	7.667	-	-	0	-	0.00%
2007-04-30	0	0.190	0.190	0.196	0.190	0.196	330,000	63,900	0.1936	7.432	7.432	7.667	7.432	7.667	8,436	7.5745	-3.06%
2007-04-27	0	0.196	0.190	0.210	0.196	0.196	5,000	980	0.1960	7.667	7.432	8.215	7.667	7.667	128	7.6669	0.51%
2007-04-26	0	0.195	0.195	0.208	0.195	0.195	30,000	5,850	0.1950	7.628	7.628	8.136	7.628	7.628	767	7.6278	2.63%
2007-04-25	0	0.190	0.190	0.210	0.190	0.190	25,000	4,750	0.1900	7.432	7.432	8.215	7.432	7.432	639	7.4322	2.70%
2007-04-24	0	0.185	0.185	0.200	0.185	0.185	50,000	9,250	0.1850	7.237	7.237	7.823	7.237	7.237	1,278	7.2366	0.00%
2007-04-23	0	0.185	0.185	0.198	-	-	0	0	-	7.237	7.237	7.745	-	-	0	-	2.78%
2007-04-20	0	0.180	0.180	0.200	0.180	0.180	40,000	7,200	0.1800	7.041	7.041	7.823	7.041	7.041	1,023	7.0411	2.86%
2007-04-19	0	0.175	0.175	0.193	-	-	0	0	-	6.845	6.845	7.550	-	-	0	-	1.16%
2007-04-18	0	0.173	0.173	0.190	0.170	0.170	110,000	18,700	0.1700	6.767	6.767	7.432	6.650	6.650	2,812	6.6499	7.45%
2007-04-17	0	0.161	0.161	0.190	0.161	0.180	620,000	106,220	0.1713	6.298	6.298	7.432	6.298	7.041	15,850	6.7016	-5.29%
2007-04-16	0	0.170	0.170	0.180	0.161	0.161	20,000	3,220	0.1610	6.650	6.650	7.041	6.298	6.298	511	6.2978	0.00%
2007-04-13	0	0.170	0.160	0.170	-	-	0	0	-	6.650	6.259	6.650	-	-	0	-	-5.56%
2007-04-12	0	0.180	0.180	0.185	0.180	0.185	930,000	168,725	0.1814	7.041	7.041	7.237	7.041	7.237	23,775	7.0968	-10.00%
2007-04-11	0	0.200	0.200	0.210	0.190	0.200	1,170,000	230,800	0.1973	7.823	7.823	8.215	7.432	7.823	29,910	7.7164	5.26%
2007-04-10	0	0.190	0.170	0.210	-	-	0	0	-	7.432	6.650	8.215	-	-	0	-	0.00%
2007-04-04	0	0.190	0.170	0.190	0.190	0.200	1,180,000	230,960	0.1957	7.432	6.650	7.432	7.432	7.823	30,166	7.6563	2.70%
2007-04-03	0	0.185	0.185	0.190	0.160	0.192	730,000	136,890	0.1875	7.237	7.237	7.432	6.259	7.510	18,662	7.3352	15.63%
2007-04-02	0	0.160	0.160	0.180	-	-	0	0	-	6.259	6.259	7.041	-	-	0	-	3.23%
2007-03-30	0	0.155	0.155	0.175	-	-	0	0	-	6.063	6.063	6.845	-	-	0	-	0.65%
2007-03-29	0	0.154	0.154	0.173	-	-	0	0	-	6.024	6.024	6.767	-	-	0	-	1.32%
2007-03-28	0	0.152	0.152	0.170	0.144	0.150	420,000	61,160	0.1456	5.946	5.946	6.650	5.633	5.868	10,737	5.6962	1.33%
2007-03-27	0	0.150	0.150	0.169	0.143	0.150	760,000	112,250	0.1477	5.868	5.868	6.611	5.594	5.868	19,429	5.7775	3.45%
2007-03-26	0	0.145	0.141	0.169	0.142	0.164	370,000	54,110	0.1462	5.672	5.516	6.611	5.555	6.415	9,459	5.7206	7.41%
2007-03-23	0	0.135	0.133	0.143	0.118	0.147	3,910,000	498,895	0.1276	5.281	5.203	5.594	4.616	5.750	99,956	4.9911	-18.18%
2007-03-22	0	0.165	0.100	-	-	-	0	0	-	6.454	3.912	-	-	-	0	-	0.00%
2007-03-21	0	0.165	0.150	-	-	-	0	0	-	6.454	5.868	-	-	-	0	-	0.00%
2007-03-20	0	0.165	0.150	-	-	-	0	0	-	6.454	5.868	-	-	-	0	-	0.00%
2007-03-19	0	0.165	0.165	-	-	-	0	0	-	6.454	6.454	-	-	-	0	-	0.00%
2007-03-16	0	0.165	0.165	-	-	-	0	0	-	6.454	6.454	-	-	-	0	-	0.00%
2007-03-15	0	0.165	0.145	-	-	-	0	0	-	6.454	5.672	-	-	-	0	-	0.00%
2007-03-14	0	0.165	0.145	-	-	-	0	0	-	6.454	5.672	-	-	-	0	-	0.00%
2007-03-13	0	0.165	0.165	-	-	-	0	0	-	6.454	6.454	-	-	-	0	-	0.00%
2007-03-12	0	0.165	0.160	-	-	-	0	0	-	6.454	6.259	-	-	-	0	-	0.00%
2007-03-09	0	0.165	0.164	-	-	-	0	0	-	6.454	6.415	-	-	-	0	-	0.00%
2007-03-08	0	0.165	0.145	-	0.165	0.165	15,000	2,475	0.1650	6.454	5.672	-	6.454	6.454	383	6.4543	0.00%
2007-03-07	0	0.165	-	-	-	-	0	0	-	6.454	-	-	-	-	0	-	0.00%
2007-03-06	0	0.165	-	-	-	-	0	0	-	6.454	-	-	-	-	0	-	0.00%
2007-03-05	0	0.165	-	0.165	-	-	0	0	-	6.454	-	6.454	-	-	0	-	-1.79%
2007-03-02	0	0.168	0.164	0.180	0.168	0.168	20,000	3,360	0.1680	6.572	6.415	7.041	6.572	6.572	511	6.5717	-1.18%
2007-03-01	0	0.170	0.166	0.170	-	-	0	0	-	6.650	6.493	6.650	-	-	0	-	-2.86%
2007-02-28	0	0.175	0.165	0.175	-	-	0	0	-	6.845	6.454	6.845	-	-	0	-	-9.33%
2007-02-27	0	0.193	0.173	0.193	0.193	0.193	970,000	187,210	0.1930	7.550	6.767	7.550	7.550	7.550	24,797	7.5496	0.00%
2007-02-26	0	0.193	0.193	-	0.193	0.193	400,000	77,200	0.1930	7.550	7.550	-	7.550	7.550	10,226	7.5496	-1.03%
2007-02-23	0	0.195	0.193	-	0.195	0.195	5,000	975	0.1950	7.628	7.550	-	7.628	7.628	128	7.6278	1.04%
2007-02-22	0	0.193	0.193	-	-	-	0	0	-	7.550	7.550	-	-	-	0	-	0.00%
2007-02-21	0	0.193	0.193	-	0.193	0.193	180,000	34,740	0.1930	7.550	7.550	-	7.550	7.550	4,602	7.5496	-0.52%
2007-02-16	0	0.194	0.194	0.214	-	-	0	0	-	7.589	7.589	8.371	-	-	0	-	0.00%
2007-02-15	0	0.194	0.194	0.212	0.190	0.194	400,000	77,330	0.1933	7.589	7.589	8.293	7.432	7.589	10,226	7.5623	2.11%
2007-02-14	0	0.190	0.190	0.210	0.190	0.190	245,000	46,550	0.1900	7.432	7.432	8.215	7.432	7.432	6,263	7.4322	0.00%
2007-02-13	0	0.190	0.190	-	-	-	0	0	-	7.432	7.432	-	-	-	0	-	0.00%
2007-02-12	0	0.190	0.190	-	-	-	0	0	-	7.432	7.432	-	-	-	0	-	0.00%
2007-02-09	0	0.190	0.174	0.210	-	-	0	0	-	7.432	6.806	8.215	-	-	0	-	0.00%
2007-02-08	0	0.190	0.190	0.208	-	-	0	0	-	7.432	7.432	8.136	-	-	0	-	1.06%
2007-02-07	0	0.188	0.186	0.208	-	-	0	0	-	7.354	7.276	8.136	-	-	0	-	0.00%
2007-02-06	0	0.188	0.188	-	0.188	0.188	250,000	47,000	0.1880	7.354	7.354	-	7.354	7.354	6,391	7.3540	-1.57%
2007-02-05	0	0.191	0.188	0.211	-	-	0	0	-	7.471	7.354	8.254	-	-	0	-	0.00%
2007-02-02	0	0.191	0.191	0.211	-	-	0	0	-	7.471	7.471	8.254	-	-	0	-	0.00%
2007-02-01	0	0.191	0.191	-	0.188	0.191	1,350,000	256,050	0.1897	7.471	7.471	-	7.354	7.471	34,512	7.4192	1.60%
2007-01-31	0	0.188	0.188	-	0.180	0.188	2,545,000	468,610	0.1841	7.354	7.354	-	7.041	7.354	65,061	7.2026	4.44%
2007-01-30	0	0.180	0.180	-	0.176	0.178	2,170,000	382,670	0.1763	7.041	7.041	-	6.885	6.963	55,475	6.8981	3.45%
2007-01-29	0	0.174	0.174	0.190	0.172	0.173	2,250,000	389,155	0.1730	6.806	6.806	7.432	6.728	6.767	57,520	6.7656	0.58%
2007-01-26	0	0.173	0.173	-	0.172	0.172	245,000	42,140	0.1720	6.767	6.767	-	6.728	6.728	6,263	6.7281	0.58%
2007-01-25	0	0.172	0.172	-	0.172	0.180	2,135,000	367,380	0.1721	6.728	6.728	-	6.728	7.041	54,580	6.7311	-1.71%
2007-01-24	0	0.175	0.168	-	0.175	0.175	10,000	1,750	0.1750	6.845	6.572	-	6.845	6.845	256	6.8455	0.00%
2007-01-23	0	0.175	0.168	-	-	-	0	0	-	6.845	6.572	-	-	-	0	-	0.00%
2007-01-22	0	0.175	0.167	-	-	-	0	0	-	6.845	6.533	-	-	-	0	-	0.00%
2007-01-19	0	0.175	0.175	-	-	-	0	0	-	6.845	6.845	-	-	-	0	-	4.79%
2007-01-18	0	0.167	0.167	-	-	-	0	0	-	6.533	6.533	-	-	-	0	-	0.00%
2007-01-17	0	0.167	0.167	-	-	-	0	0	-	6.533	6.533	-	-	-	0	-	0.00%
2007-01-16	0	0.167	0.167	-	0.167	0.167	1,290,000	215,430	0.1670	6.533	6.533	-	6.533	6.533	32,978	6.5325	0.00%
2007-01-15	0	0.167	0.167	-	0.167	0.168	1,080,000	180,410	0.1670	6.533	6.533	-	6.533	6.572	27,609	6.5344	0.00%
2007-01-12	0	0.167	0.167	-	0.167	0.167	1,530,000	255,510	0.1670	6.533	6.533	-	6.533	6.533	39,113	6.5325	0.00%
2007-01-11	0	0.167	0.167	-	0.167	0.167	285,000	47,595	0.1670	6.533	6.533	-	6.533	6.533	7,286	6.5325	0.00%
2007-01-10	0	0.167	0.167	-	-	-	0	0	-	6.533	6.533	-	-	-	0	-	0.00%
2007-01-09	0	0.167	0.167	-	0.166	0.166	200,000	33,200	0.1660	6.533	6.533	-	6.493	6.493	5,113	6.4934	0.60%
2007-01-08	0	0.166	0.166	-	0.166	0.166	665,000	110,390	0.1660	6.493	6.493	-	6.493	6.493	17,000	6.4934	0.00%
2007-01-05	0	0.166	0.166	-	0.166	0.166	290,000	48,140	0.1660	6.493	6.493	-	6.493	6.493	7,414	6.4934	-2.35%
2007-01-04	0	0.170	0.170	0.190	0.170	0.170	290,000	49,300	0.1700	6.650	6.650	7.432	6.650	6.650	7,414	6.6499	0.00%
2007-01-03	0	0.170	0.167	0.190	-	-	0	0	-	6.650	6.533	7.432	-	-	0	-	0.00%
2007-01-02	0	0.170	0.167	0.190	0.166	0.170	990,000	164,420	0.1661	6.650	6.533	7.432	6.493	6.650	25,309	6.4966	3.03%
2006-12-29	0	0.165	0.165	0.168	0.164	0.165	2,070,000	340,255	0.1644	6.454	6.454	6.572	6.415	6.454	52,918	6.4298	0.61%
2006-12-28	0	0.164	0.164	-	-	-	0	0	-	6.415	6.415	-	-	-	0	-	0.00%
2006-12-27	0	0.164	0.164	-	-	-	0	0	-	6.415	6.415	-	-	-	0	-	2.50%
2006-12-22	0	0.160	0.160	0.165	0.145	0.160	1,110,000	171,000	0.1541	6.259	6.259	6.454	5.672	6.259	28,376	6.0261	11.89%
2006-12-21	0	0.143	0.143	0.155	0.134	0.157	990,000	140,925	0.1423	5.594	5.594	6.063	5.242	6.141	25,309	5.5682	-14.88%
2006-12-20	0	0.168	-	0.168	-	-	0	0	-	6.572	-	6.572	-	-	0	-	-1.18%
2006-12-19	0	0.170	-	0.170	0.170	0.170	90,000	15,300	0.1700	6.650	-	6.650	6.650	6.650	2,301	6.6499	0.00%
2006-12-18	0	0.170	0.160	0.170	0.170	0.170	180,000	30,600	0.1700	6.650	6.259	6.650	6.650	6.650	4,602	6.6499	-1.16%
2006-12-15	0	0.172	0.160	0.172	0.172	0.172	85,000	14,620	0.1720	6.728	6.259	6.728	6.728	6.728	2,173	6.7281	16.22%
2006-12-14	0	0.148	0.145	0.148	0.148	0.165	80,000	12,775	0.1597	5.789	5.672	5.789	5.789	6.454	2,045	6.2465	2.07%
2006-12-13	0	0.145	0.188	0.190	-	-	0	0	-	5.672	7.354	7.432	-	-	0	-	0.00%
2006-12-12	0	0.145	0.145	0.190	0.145	0.148	610,000	88,710	0.1454	5.672	5.672	7.432	5.672	5.789	15,594	5.6886	-6.45%
2006-12-11	0	0.155	0.146	0.155	0.155	0.168	215,000	35,465	0.1650	6.063	5.711	6.063	6.063	6.572	5,496	6.4525	-7.74%
2006-12-08	0	0.168	0.155	0.170	0.168	0.168	95,000	15,960	0.1680	6.572	6.063	6.650	6.572	6.572	2,429	6.5717	0.00%
2006-12-07	0	0.168	-	0.173	0.168	0.168	200,000	33,600	0.1680	6.572	-	6.767	6.572	6.572	5,113	6.5717	-2.89%
2006-12-06	0	0.173	0.168	0.173	0.173	0.173	145,000	25,085	0.1730	6.767	6.572	6.767	6.767	6.767	3,707	6.7672	0.00%
2006-12-05	0	0.173	0.169	0.175	0.170	0.175	230,000	39,615	0.1722	6.767	6.611	6.845	6.650	6.845	5,880	6.7375	-1.14%
2006-12-04	0	0.175	0.170	0.175	0.175	0.178	1,475,000	261,050	0.1770	6.845	6.650	6.845	6.845	6.963	37,707	6.9231	-3.85%
2006-12-01	0	0.182	0.163	-	-	-	0	0	-	7.119	6.376	-	-	-	0	-	0.00%
2006-11-30	0	0.182	0.182	0.185	0.182	0.182	130,000	23,660	0.1820	7.119	7.119	7.237	7.119	7.119	3,323	7.1193	-3.19%
2006-11-29	0	0.188	0.188	-	-	-	0	0	-	7.354	7.354	-	-	-	0	-	13.94%
2006-11-28	0	0.165	0.156	0.180	0.165	0.165	35,000	5,775	0.1650	6.454	6.102	7.041	6.454	6.454	895	6.4543	-5.71%
2006-11-27	0	0.175	0.161	0.175	0.173	0.175	785,000	137,135	0.1747	6.845	6.298	6.845	6.767	6.845	20,068	6.8335	-1.13%
2006-11-24	0	0.177	0.175	0.200	-	-	0	0	-	6.924	6.845	7.823	-	-	0	-	0.00%
2006-11-23	0	0.177	0.175	0.200	-	-	0	0	-	6.924	6.845	7.823	-	-	0	-	0.00%
2006-11-22	0	0.177	0.175	0.200	-	-	0	0	-	6.924	6.845	7.823	-	-	0	-	0.00%
2006-11-21	0	0.177	0.175	0.196	-	-	0	0	-	6.924	6.845	7.667	-	-	0	-	0.00%
2006-11-20	0	0.177	0.177	0.200	-	-	0	0	-	6.924	6.924	7.823	-	-	0	-	0.00%
2006-11-17	0	0.177	0.177	0.200	-	-	0	0	-	6.924	6.924	7.823	-	-	0	-	0.00%
2006-11-16	0	0.177	0.177	0.200	0.175	0.175	75,000	13,125	0.1750	6.924	6.924	7.823	6.845	6.845	1,917	6.8455	1.14%
2006-11-15	0	0.175	0.175	-	-	-	0	0	-	6.845	6.845	-	-	-	0	-	0.00%
2006-11-14	0	0.175	0.175	-	0.175	0.195	570,000	99,950	0.1754	6.845	6.845	-	6.845	7.628	14,572	6.8592	-3.31%
2006-11-13	0	0.181	0.181	-	-	-	0	0	-	7.080	7.080	-	-	-	0	-	0.00%
2006-11-10	0	0.181	0.181	0.215	0.181	0.181	5,000	905	0.1810	7.080	7.080	8.410	7.080	7.080	128	7.0802	-7.18%
2006-11-09	0	0.195	0.190	-	0.195	0.195	60,000	11,700	0.1950	7.628	7.432	-	7.628	7.628	1,534	7.6278	5.41%
2006-11-08	0	0.185	0.185	-	-	-	0	0	-	7.237	7.237	-	-	-	0	-	0.00%
2006-11-07	0	0.185	0.183	0.185	0.182	0.193	325,000	61,960	0.1906	7.237	7.158	7.237	7.119	7.550	8,308	7.4575	-1.60%
2006-11-06	0	0.188	0.180	0.193	-	-	0	0	-	7.354	7.041	7.550	-	-	0	-	0.00%
2006-11-03	0	0.188	0.188	0.195	0.181	0.193	485,000	92,775	0.1913	7.354	7.354	7.628	7.080	7.550	12,399	7.4826	5.62%
2006-11-02	0	0.178	0.178	-	0.172	0.190	745,000	131,965	0.1771	6.963	6.963	-	6.728	7.432	19,045	6.9290	5.95%
2006-11-01	0	0.168	0.168	-	0.166	0.172	1,890,000	318,760	0.1687	6.572	6.572	-	6.493	6.728	48,317	6.5973	-4.00%
2006-10-31	0	0.175	0.175	-	-	-	0	0	-	6.845	6.845	-	-	-	0	-	0.00%
2006-10-27	0	0.175	0.175	-	-	-	0	0	-	6.845	6.845	-	-	-	0	-	0.00%
2006-10-26	0	0.175	0.175	0.185	0.175	0.175	175,000	30,625	0.1750	6.845	6.845	7.237	6.845	6.845	4,474	6.8455	0.00%
2006-10-25	0	0.175	0.175	0.185	0.175	0.175	90,000	15,750	0.1750	6.845	6.845	7.237	6.845	6.845	2,301	6.8455	0.00%
2006-10-24	0	0.175	-	-	0.175	0.175	450,000	78,750	0.1750	6.845	-	-	6.845	6.845	11,504	6.8455	-2.78%
2006-10-23	0	0.180	0.180	0.190	0.180	0.180	40,000	7,200	0.1800	7.041	7.041	7.432	7.041	7.041	1,023	7.0411	-2.17%
2006-10-20	0	0.184	0.180	0.185	0.171	0.190	655,000	120,805	0.1844	7.198	7.041	7.237	6.689	7.432	16,745	7.2146	8.24%
2006-10-19	0	0.170	0.170	0.189	0.170	0.172	1,005,000	172,250	0.1714	6.650	6.650	7.393	6.650	6.728	25,692	6.7044	-1.16%
2006-10-18	0	0.172	0.172	0.188	0.170	0.172	700,000	120,000	0.1714	6.728	6.728	7.354	6.650	6.728	17,895	6.7058	0.00%
2006-10-17	0	0.172	0.160	0.188	0.172	0.180	590,000	101,970	0.1728	6.728	6.259	7.354	6.728	7.041	15,083	6.7606	-1.71%
2006-10-16	0	0.175	0.173	0.175	0.188	0.188	500,000	94,000	0.1880	6.845	6.767	6.845	7.354	7.354	12,782	7.3540	1.16%
2006-10-13	0	0.173	0.173	0.188	0.173	0.173	500,000	86,500	0.1730	6.767	6.767	7.354	6.767	6.767	12,782	6.7672	-1.14%
2006-10-12	0	0.175	0.173	0.182	0.175	0.175	50,000	8,750	0.1750	6.845	6.767	7.119	6.845	6.845	1,278	6.8455	1.74%
2006-10-11	0	0.172	0.172	0.182	0.172	0.172	1,300,000	223,600	0.1720	6.728	6.728	7.119	6.728	6.728	33,234	6.7281	0.00%
2006-10-10	0	0.172	0.172	0.175	-	-	0	0	-	6.728	6.728	6.845	-	-	0	-	0.00%
2006-10-09	0	0.172	0.172	0.182	-	-	0	0	-	6.728	6.728	7.119	-	-	0	-	0.00%
2006-10-06	0	0.172	0.170	0.180	0.172	0.178	1,050,000	183,880	0.1751	6.728	6.650	7.041	6.728	6.963	26,843	6.8503	1.18%
2006-10-05	0	0.170	0.168	0.177	0.170	0.170	500,000	85,000	0.1700	6.650	6.572	6.924	6.650	6.650	12,782	6.6499	0.00%
2006-10-04	0	0.170	0.170	0.190	0.170	0.170	500,000	85,000	0.1700	6.650	6.650	7.432	6.650	6.650	12,782	6.6499	-1.16%
2006-10-03	0	0.172	0.171	0.180	-	-	0	0	-	6.728	6.689	7.041	-	-	0	-	0.00%
2006-09-29	0	0.172	0.172	-	0.170	0.172	590,000	100,480	0.1703	6.728	6.728	-	6.650	6.728	15,083	6.6618	1.18%
2006-09-28	0	0.170	0.150	-	-	-	0	0	-	6.650	5.868	-	-	-	0	-	0.00%
2006-09-27	0	0.170	0.151	0.180	-	-	0	0	-	6.650	5.907	7.041	-	-	0	-	0.00%
2006-09-26	0	0.170	-	-	0.170	0.173	545,000	93,520	0.1716	6.650	-	-	6.650	6.767	13,933	6.7123	-1.73%
2006-09-25	0	0.173	0.173	-	0.170	0.170	45,000	7,650	0.1700	6.767	6.767	-	6.650	6.650	1,150	6.6499	0.00%
2006-09-22	0	0.173	0.170	-	-	-	0	0	-	6.767	6.650	-	-	-	0	-	0.00%
2006-09-21	0	0.173	0.170	-	-	-	0	0	-	6.767	6.650	-	-	-	0	-	0.00%
2006-09-20	0	0.173	0.170	0.188	-	-	0	0	-	6.767	6.650	7.354	-	-	0	-	0.00%
2006-09-19	0	0.173	0.170	0.190	-	-	0	0	-	6.767	6.650	7.432	-	-	0	-	0.00%
2006-09-18	0	0.173	0.170	-	-	-	50,000	8,500	0.1700	6.767	6.650	-	-	-	1,278	6.6499	0.00%
2006-09-15	0	0.173	0.165	-	0.160	0.173	1,100,000	181,490	0.1650	6.767	6.454	-	6.259	6.767	28,121	6.4540	1.17%
2006-09-14	0	0.171	0.169	-	-	-	0	0	-	6.689	6.611	-	-	-	0	-	0.00%
2006-09-13	0	0.171	0.168	0.171	0.171	0.171	400,000	68,400	0.1710	6.689	6.572	6.689	6.689	6.689	10,226	6.6890	1.79%
2006-09-12	0	0.168	0.168	-	-	-	0	0	-	6.572	6.572	-	-	-	0	-	0.00%
2006-09-11	0	0.168	0.168	0.225	0.168	0.168	250,000	42,000	0.1680	6.572	6.572	8.801	6.572	6.572	6,391	6.5717	-1.18%
2006-09-08	0	0.170	0.168	0.172	-	-	0	0	-	6.650	6.572	6.728	-	-	0	-	0.00%
2006-09-07	0	0.170	0.168	0.175	0.170	0.170	300,000	51,000	0.1700	6.650	6.572	6.845	6.650	6.650	7,669	6.6499	-1.16%
2006-09-06	0	0.172	0.172	0.175	0.172	0.175	1,050,000	182,395	0.1737	6.728	6.728	6.845	6.728	6.845	26,843	6.7950	-1.71%
2006-09-05	0	0.175	0.175	0.180	0.175	0.175	150,000	26,250	0.1750	6.845	6.845	7.041	6.845	6.845	3,835	6.8455	-2.78%
2006-09-04	0	0.180	0.170	0.200	-	-	0	0	-	7.041	6.650	7.823	-	-	0	-	0.00%
2006-09-01	0	0.180	0.170	0.180	-	-	0	0	-	7.041	6.650	7.041	-	-	0	-	0.00%
2006-08-31	0	0.180	0.170	0.180	0.180	0.180	200,000	36,000	0.1800	7.041	6.650	7.041	7.041	7.041	5,113	7.0411	0.00%
2006-08-30	0	0.180	0.175	0.180	0.180	0.180	80,000	14,400	0.1800	7.041	6.845	7.041	7.041	7.041	2,045	7.0411	-5.26%
2006-08-29	0	0.190	0.175	-	-	-	0	0	-	7.432	6.845	-	-	-	0	-	0.00%
2006-08-28	0	0.190	0.173	-	-	-	0	0	-	7.432	6.767	-	-	-	0	-	0.00%
2006-08-25	0	0.190	0.180	0.190	0.182	0.190	110,000	20,820	0.1893	7.432	7.041	7.432	7.119	7.432	2,812	7.4038	5.56%
2006-08-24	0	0.180	0.172	-	0.180	0.180	100,000	18,000	0.1800	7.041	6.728	-	7.041	7.041	2,556	7.0411	0.00%
2006-08-23	0	0.180	0.173	-	-	-	0	0	-	7.041	6.767	-	-	-	0	-	0.00%
2006-08-22	0	0.180	0.172	0.180	0.180	0.180	45,000	8,350	0.1856	7.041	6.728	7.041	7.041	7.041	1,150	7.2584	0.00%
2006-08-21	0	0.180	0.160	0.200	0.180	0.182	205,000	37,090	0.1809	7.041	6.259	7.823	7.041	7.119	5,241	7.0773	-9.09%
2006-08-18	0	0.198	0.179	0.215	-	-	0	0	-	7.745	7.002	8.410	-	-	0	-	0.00%
2006-08-17	0	0.198	0.172	0.200	-	-	0	0	-	7.745	6.728	7.823	-	-	0	-	0.00%
2006-08-16	0	0.198	0.190	0.210	0.198	0.220	400,000	83,710	0.2093	7.745	7.432	8.215	7.745	8.606	10,226	8.1862	-10.81%
2006-08-15	0	0.222	0.215	0.229	0.215	0.235	290,000	65,170	0.2247	8.684	8.410	8.958	8.410	9.193	7,414	8.7905	-14.62%
2006-08-14	0	0.260	0.230	0.260	0.230	0.260	55,000	12,800	0.2327	10.17	8.997	10.17	8.997	10.17	1,406	9.1036	13.04%
2006-08-11	0	0.230	0.221	0.235	-	-	0	0	-	8.997	8.645	9.193	-	-	0	-	0.00%
2006-08-10	0	0.230	0.210	0.240	0.230	0.231	150,000	34,550	0.2303	8.997	8.215	9.388	8.997	9.036	3,835	9.0100	-4.17%
2006-08-09	0	0.240	0.233	0.240	0.240	0.240	100,000	24,000	0.2400	9.388	9.114	9.388	9.388	9.388	2,556	9.3881	-4.00%
2006-08-08	0	0.250	0.240	0.249	-	-	0	0	-	9.779	9.388	9.740	-	-	0	-	0.00%
2006-08-07	0	0.250	-	-	-	-	0	0	-	9.779	-	-	-	-	0	-	0.00%
2006-08-04	0	0.250	-	0.280	-	-	0	0	-	9.779	-	10.95	-	-	0	-	0.00%
2006-08-03	0	0.250	-	-	-	-	0	0	-	9.779	-	-	-	-	0	-	0.00%
2006-08-02	0	0.250	-	0.280	-	-	0	0	-	9.779	-	10.95	-	-	0	-	0.00%
2006-08-01	0	0.250	0.236	0.280	-	-	0	0	-	9.779	9.232	10.95	-	-	0	-	0.00%
2006-07-31	0	0.250	0.226	-	-	-	0	0	-	9.779	8.840	-	-	-	0	-	0.00%
2006-07-28	0	0.250	0.243	0.300	-	-	0	0	-	9.779	9.505	11.74	-	-	0	-	0.00%
2006-07-27	0	0.250	0.238	0.280	-	-	0	0	-	9.779	9.310	10.95	-	-	0	-	0.00%
2006-07-26	0	0.250	0.237	0.290	-	-	0	0	-	9.779	9.271	11.34	-	-	0	-	0.00%
2006-07-25	0	0.250	0.230	0.250	-	-	0	0	-	9.779	8.997	9.779	-	-	0	-	0.00%
2006-07-24	0	0.250	0.240	0.260	0.250	0.250	100,000	25,000	0.2500	9.779	9.388	10.17	9.779	9.779	2,556	9.7793	-3.85%
2006-07-21	0	0.260	0.242	0.260	0.260	0.260	240,000	62,400	0.2600	10.17	9.466	10.17	10.17	10.17	6,135	10.170	0.00%
2006-07-20	0	0.260	0.250	0.260	-	-	0	0	-	10.17	9.779	10.17	-	-	0	-	-10.34%
2006-07-19	0	0.290	0.290	-	0.250	0.260	1,275,000	323,750	0.2539	11.34	11.34	-	9.779	10.17	32,595	9.9327	3.57%
2006-07-18	0	0.280	0.250	0.280	-	-	0	0	-	10.95	9.779	10.95	-	-	0	-	0.00%
2006-07-17	0	0.280	0.250	0.280	-	-	0	0	-	10.95	9.779	10.95	-	-	0	-	-3.45%
2006-07-14	0	0.290	0.285	0.300	-	-	0	0	-	11.34	11.15	11.74	-	-	0	-	0.00%
2006-07-13	0	0.290	0.285	0.300	-	-	0	0	-	11.34	11.15	11.74	-	-	0	-	0.00%
2006-07-12	0	0.290	0.285	0.290	-	-	0	0	-	11.34	11.15	11.34	-	-	0	-	0.00%
2006-07-11	0	0.290	0.290	0.300	-	-	0	0	-	11.34	11.34	11.74	-	-	0	-	1.75%
2006-07-10	0	0.285	0.280	0.300	0.285	0.285	400,000	114,000	0.2850	11.15	10.95	11.74	11.15	11.15	10,226	11.148	1.79%
2006-07-07	0	0.280	0.260	0.280	0.260	0.290	2,400,000	650,500	0.2710	10.95	10.17	10.95	10.17	11.34	61,354	10.602	7.69%
2006-07-06	0	0.260	0.250	0.260	0.260	0.265	430,000	111,950	0.2603	10.17	9.779	10.17	10.17	10.37	10,993	10.184	-5.45%
2006-07-05	0	0.275	0.275	0.305	0.250	0.250	100,000	25,000	0.2500	10.76	10.76	11.93	9.779	9.779	2,556	9.7793	-9.84%
2006-07-04	0	0.305	0.250	0.305	-	-	0	0	-	11.93	9.779	11.93	-	-	0	-	0.00%
2006-07-03	0	0.305	0.250	-	-	-	0	0	-	11.93	9.779	-	-	-	0	-	0.00%
2006-06-30	0	0.305	0.270	0.310	-	-	0	0	-	11.93	10.56	12.13	-	-	0	-	0.00%
2006-06-29	0	0.305	0.270	0.310	-	-	0	0	-	11.93	10.56	12.13	-	-	0	-	0.00%
2006-06-28	0	0.305	0.260	0.310	-	-	0	0	-	11.93	10.17	12.13	-	-	0	-	0.00%
2006-06-27	0	0.305	-	0.310	-	-	0	0	-	11.93	-	12.13	-	-	0	-	0.00%
2006-06-26	0	0.305	0.255	0.310	0.300	0.305	555,000	168,275	0.3032	11.93	9.975	12.13	11.74	11.93	14,188	11.860	1.67%
2006-06-23	0	0.300	0.250	0.300	-	-	0	0	-	11.74	9.779	11.74	-	-	0	-	0.00%
2006-06-22	0	0.300	-	0.300	0.300	0.300	200,000	60,000	0.3000	11.74	-	11.74	11.74	11.74	5,113	11.735	9.09%
2006-06-21	0	0.275	-	0.300	-	-	0	0	-	10.76	-	11.74	-	-	0	-	0.00%
2006-06-20	0	0.275	-	0.300	-	-	0	0	-	10.76	-	11.74	-	-	0	-	0.00%
2006-06-19	0	0.275	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2006-06-16	0	0.275	0.250	-	-	-	0	0	-	10.76	9.779	-	-	-	0	-	0.00%
2006-06-15	0	0.275	0.250	-	-	-	0	0	-	10.76	9.779	-	-	-	0	-	0.00%
2006-06-14	0	0.275	0.250	0.300	-	-	0	0	-	10.76	9.779	11.74	-	-	0	-	0.00%
2006-06-13	0	0.275	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2006-06-12	0	0.275	-	0.300	0.275	0.275	440,000	121,000	0.2750	10.76	-	11.74	10.76	10.76	11,248	10.757	0.00%
2006-06-09	0	0.275	0.275	-	-	-	0	0	-	10.76	10.76	-	-	-	0	-	0.00%
2006-06-08	0	0.275	0.275	0.320	-	-	0	0	-	10.76	10.76	12.52	-	-	0	-	0.00%
2006-06-07	0	0.275	0.270	0.320	-	-	0	0	-	10.76	10.56	12.52	-	-	0	-	0.00%
2006-06-06	0	0.275	0.265	0.320	-	-	0	0	-	10.76	10.37	12.52	-	-	0	-	0.00%
2006-06-05	0	0.275	0.265	0.320	-	-	0	0	-	10.76	10.37	12.52	-	-	0	-	0.00%
2006-06-02	0	0.275	0.275	0.320	-	-	0	0	-	10.76	10.76	12.52	-	-	0	-	1.85%
2006-06-01	0	0.270	0.270	0.310	0.260	0.270	105,000	27,850	0.2652	10.56	10.56	12.13	10.17	10.56	2,684	10.375	-12.90%
2006-05-30	0	0.310	0.250	0.310	0.315	0.315	200,000	63,000	0.3150	12.13	9.779	12.13	12.32	12.32	5,113	12.322	-3.12%
2006-05-29	0	0.320	0.250	0.320	-	-	0	0	-	12.52	9.779	12.52	-	-	0	-	0.00%
2006-05-26	0	0.320	0.250	0.320	-	-	0	0	-	12.52	9.779	12.52	-	-	0	-	0.00%
2006-05-25	0	0.320	0.250	0.320	0.320	0.320	5,000	1,600	0.3200	12.52	9.779	12.52	12.52	12.52	128	12.517	0.00%
2006-05-24	0	0.320	0.250	-	-	-	0	0	-	12.52	9.779	-	-	-	0	-	0.00%
2006-05-23	0	0.320	0.250	0.320	-	-	0	0	-	12.52	9.779	12.52	-	-	0	-	0.00%
2006-05-22	0	0.320	0.255	0.320	-	-	0	0	-	12.52	9.975	12.52	-	-	0	-	-5.88%
2006-05-19	0	0.340	0.280	0.340	-	-	0	0	-	13.30	10.95	13.30	-	-	0	-	0.00%
2006-05-18	0	0.340	0.250	0.340	0.340	0.340	5,000	1,700	0.3400	13.30	9.779	13.30	13.30	13.30	128	13.300	17.24%
2006-05-17	0	0.290	0.250	-	-	-	0	0	-	11.34	9.779	-	-	-	0	-	0.00%
2006-05-16	0	0.290	0.290	0.340	0.280	0.280	50,000	14,000	0.2800	11.34	11.34	13.30	10.95	10.95	1,278	10.953	-9.38%
2006-05-15	0	0.320	0.250	0.380	-	-	0	0	-	12.52	9.779	14.86	-	-	0	-	0.00%
2006-05-12	0	0.320	0.280	-	0.310	0.320	160,000	50,200	0.3138	12.52	10.95	-	12.13	12.52	4,090	12.273	14.29%
2006-05-11	0	0.280	0.280	-	0.270	0.290	60,000	17,200	0.2867	10.95	10.95	-	10.56	11.34	1,534	11.214	-3.45%
2006-05-10	0	0.290	0.285	-	-	-	0	0	-	11.34	11.15	-	-	-	0	-	0.00%
2006-05-09	0	0.290	0.250	-	-	-	0	0	-	11.34	9.779	-	-	-	0	-	0.00%
2006-05-08	0	0.290	0.250	0.350	-	-	0	0	-	11.34	9.779	13.69	-	-	0	-	0.00%
2006-05-04	0	0.290	0.280	-	-	-	0	0	-	11.34	10.95	-	-	-	0	-	0.00%
2006-05-03	0	0.290	0.280	-	-	-	0	0	-	11.34	10.95	-	-	-	0	-	0.00%
2006-05-02	0	0.290	0.250	-	-	-	0	0	-	11.34	9.779	-	-	-	0	-	0.00%
2006-04-28	0	0.290	0.290	-	-	-	0	0	-	11.34	11.34	-	-	-	0	-	1.75%
2006-04-27	0	0.285	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2006-04-26	0	0.285	-	0.320	-	-	0	0	-	11.15	-	12.52	-	-	0	-	0.00%
2006-04-25	0	0.285	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2006-04-24	0	0.285	0.285	-	0.285	0.295	115,000	33,025	0.2872	11.15	11.15	-	11.15	11.54	2,940	11.233	-3.39%
2006-04-21	0	0.295	0.295	0.335	0.285	0.285	100,000	28,500	0.2850	11.54	11.54	13.10	11.15	11.15	2,556	11.148	0.00%
2006-04-20	0	0.295	0.295	-	-	-	0	0	-	11.54	11.54	-	-	-	0	-	0.00%
2006-04-19	0	0.295	0.295	-	0.295	0.295	115,000	33,925	0.2950	11.54	11.54	-	11.54	11.54	2,940	11.540	1.72%
2006-04-18	0	0.290	0.260	0.290	-	-	0	0	-	11.34	10.17	11.34	-	-	0	-	0.00%
2006-04-13	0	0.290	0.260	0.295	-	-	0	0	-	11.34	10.17	11.54	-	-	0	-	0.00%
2006-04-12	0	0.290	0.260	0.290	-	-	0	0	-	11.34	10.17	11.34	-	-	0	-	0.00%
2006-04-11	0	0.290	0.260	0.290	0.290	0.290	5,000	1,450	0.2900	11.34	10.17	11.34	11.34	11.34	128	11.344	0.00%
2006-04-10	0	0.290	0.260	0.290	0.300	0.300	5,000	1,500	0.3000	11.34	10.17	11.34	11.74	11.74	128	11.735	1.75%
2006-04-07	0	0.285	-	0.360	-	-	0	0	-	11.15	-	14.08	-	-	0	-	0.00%
2006-04-06	0	0.285	0.275	0.305	0.285	0.285	50,000	14,250	0.2850	11.15	10.76	11.93	11.15	11.15	1,278	11.148	0.00%
2006-04-04	0	0.285	0.285	0.300	0.280	0.280	50,000	14,000	0.2800	11.15	11.15	11.74	10.95	10.95	1,278	10.953	0.00%
2006-04-03	0	0.285	0.280	0.290	0.280	0.285	70,000	19,850	0.2836	11.15	10.95	11.34	10.95	11.15	1,790	11.092	-1.72%
2006-03-31	0	0.290	0.280	0.300	0.290	0.290	85,000	24,650	0.2900	11.34	10.95	11.74	11.34	11.34	2,173	11.344	0.00%
2006-03-30	0	0.290	0.290	0.300	0.285	0.285	20,000	5,700	0.2850	11.34	11.34	11.74	11.15	11.15	511	11.148	-3.33%
2006-03-29	0	0.300	0.280	0.300	-	-	0	0	-	11.74	10.95	11.74	-	-	0	-	0.00%
2006-03-28	0	0.300	0.280	0.300	-	-	0	0	-	11.74	10.95	11.74	-	-	0	-	0.00%
2006-03-27	0	0.300	0.260	0.300	0.300	0.300	40,000	12,000	0.3000	11.74	10.17	11.74	11.74	11.74	1,023	11.735	0.00%
2006-03-24	0	0.300	0.250	0.300	-	-	0	0	-	11.74	9.779	11.74	-	-	0	-	0.00%
2006-03-23	0	0.300	0.250	-	-	-	0	0	-	11.74	9.779	-	-	-	0	-	0.00%
2006-03-22	0	0.300	0.250	0.300	-	-	0	0	-	11.74	9.779	11.74	-	-	0	-	0.00%
2006-03-21	0	0.300	0.250	0.300	-	-	0	0	-	11.74	9.779	11.74	-	-	0	-	0.00%
2006-03-20	0	0.300	0.250	0.300	-	-	0	0	-	11.74	9.779	11.74	-	-	0	-	0.00%
2006-03-17	0	0.300	0.265	0.300	-	-	0	0	-	11.74	10.37	11.74	-	-	0	-	-11.76%
2006-03-16	0	0.340	0.265	0.360	-	-	0	0	-	13.30	10.37	14.08	-	-	0	-	0.00%
2006-03-15	0	0.340	0.265	0.340	-	-	0	0	-	13.30	10.37	13.30	-	-	0	-	0.00%
2006-03-14	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	-1.45%
2006-03-13	0	0.345	-	0.350	-	-	0	0	-	13.50	-	13.69	-	-	0	-	0.00%
2006-03-10	0	0.345	0.260	0.360	-	-	0	0	-	13.50	10.17	14.08	-	-	0	-	0.00%
2006-03-09	0	0.345	0.250	0.360	-	-	0	0	-	13.50	9.779	14.08	-	-	0	-	0.00%
2006-03-08	0	0.345	0.260	0.360	-	-	0	0	-	13.50	10.17	14.08	-	-	0	-	0.00%
2006-03-07	0	0.345	0.260	0.360	-	-	0	0	-	13.50	10.17	14.08	-	-	0	-	0.00%
2006-03-06	0	0.345	0.250	0.360	-	-	0	0	-	13.50	9.779	14.08	-	-	0	-	0.00%
2006-03-03	0	0.345	-	0.360	-	-	0	0	-	13.50	-	14.08	-	-	0	-	0.00%
2006-03-02	0	0.345	0.260	0.360	-	-	0	0	-	13.50	10.17	14.08	-	-	0	-	0.00%
2006-03-01	0	0.345	0.260	-	-	-	0	0	-	13.50	10.17	-	-	-	0	-	0.00%
2006-02-28	0	0.345	-	0.350	-	-	0	0	-	13.50	-	13.69	-	-	0	-	0.00%
2006-02-27	0	0.345	0.265	0.365	-	-	0	0	-	13.50	10.37	14.28	-	-	0	-	0.00%
2006-02-24	0	0.345	0.260	0.360	-	-	0	0	-	13.50	10.17	14.08	-	-	0	-	0.00%
2006-02-23	0	0.345	0.260	0.350	-	-	0	0	-	13.50	10.17	13.69	-	-	0	-	0.00%
2006-02-22	0	0.345	0.265	0.350	-	-	0	0	-	13.50	10.37	13.69	-	-	0	-	0.00%
2006-02-21	0	0.345	0.260	0.345	-	-	0	0	-	13.50	10.17	13.50	-	-	0	-	-4.17%
2006-02-20	0	0.360	0.260	0.360	-	-	0	0	-	14.08	10.17	14.08	-	-	0	-	0.00%
2006-02-17	0	0.360	-	0.360	0.360	0.360	10,000	3,600	0.3600	14.08	-	14.08	14.08	14.08	256	14.082	0.00%
2006-02-16	0	0.360	-	0.360	-	-	0	0	-	14.08	-	14.08	-	-	0	-	0.00%
2006-02-15	0	0.360	0.265	0.360	0.360	0.360	5,000	1,800	0.3600	14.08	10.37	14.08	14.08	14.08	128	14.082	2.86%
2006-02-14	0	0.350	0.255	0.360	-	-	0	0	-	13.69	9.975	14.08	-	-	0	-	0.00%
2006-02-13	0	0.350	0.260	0.360	-	-	0	0	-	13.69	10.17	14.08	-	-	0	-	0.00%
2006-02-10	0	0.350	0.260	0.360	-	-	0	0	-	13.69	10.17	14.08	-	-	0	-	0.00%
2006-02-09	0	0.350	0.250	0.365	-	-	0	0	-	13.69	9.779	14.28	-	-	0	-	0.00%
2006-02-08	0	0.350	0.270	0.370	0.350	0.350	100,000	35,000	0.3500	13.69	10.56	14.47	13.69	13.69	2,556	13.691	29.63%
2006-02-07	0	0.270	-	0.270	0.330	0.380	1,000,000	363,000	0.3630	10.56	-	10.56	12.91	14.86	25,564	14.199	8.00%
2006-02-06	0	0.250	0.250	0.330	-	-	0	0	-	9.779	9.779	12.91	-	-	0	-	0.00%
2006-02-03	0	0.250	0.240	0.330	-	-	0	0	-	9.779	9.388	12.91	-	-	0	-	0.00%
2006-02-02	0	0.250	0.250	0.330	0.250	0.250	80,000	20,000	0.2500	9.779	9.779	12.91	9.779	9.779	2,045	9.7793	0.00%
2006-02-01	0	0.250	0.250	0.330	0.250	0.250	40,000	10,000	0.2500	9.779	9.779	12.91	9.779	9.779	1,023	9.7793	-7.41%
2006-01-27	0	0.270	0.270	0.330	0.250	0.250	145,000	36,250	0.2500	10.56	10.56	12.91	9.779	9.779	3,707	9.7793	3.85%
2006-01-26	0	0.260	0.255	0.260	0.260	0.270	105,000	26,850	0.2557	10.17	9.975	10.17	10.17	10.56	2,684	10.003	-3.70%
2006-01-25	0	0.270	0.240	0.270	-	-	0	0	-	10.56	9.388	10.56	-	-	0	-	0.00%
2006-01-24	0	0.270	0.260	0.270	-	-	0	0	-	10.56	10.17	10.56	-	-	0	-	0.00%
2006-01-23	0	0.270	0.240	0.270	-	-	0	0	-	10.56	9.388	10.56	-	-	0	-	-10.00%
2006-01-20	0	0.300	0.240	0.330	-	-	0	0	-	11.74	9.388	12.91	-	-	0	-	0.00%
2006-01-19	0	0.300	0.240	0.330	-	-	0	0	-	11.74	9.388	12.91	-	-	0	-	0.00%
2006-01-18	0	0.300	0.240	0.325	-	-	0	0	-	11.74	9.388	12.71	-	-	0	-	0.00%
2006-01-17	0	0.300	0.240	0.330	-	-	0	0	-	11.74	9.388	12.91	-	-	0	-	0.00%
2006-01-16	0	0.300	-	0.330	-	-	0	0	-	11.74	-	12.91	-	-	0	-	0.00%
2006-01-13	0	0.300	0.240	0.325	0.300	0.300	15,000	4,500	0.3000	11.74	9.388	12.71	11.74	11.74	383	11.735	3.45%
2006-01-12	0	0.290	0.240	0.320	-	-	0	0	-	11.34	9.388	12.52	-	-	0	-	0.00%
2006-01-11	0	0.290	0.240	0.320	-	-	0	0	-	11.34	9.388	12.52	-	-	0	-	0.00%
2006-01-10	0	0.290	0.250	0.310	0.290	0.290	500,000	145,000	0.2900	11.34	9.779	12.13	11.34	11.34	12,782	11.344	-9.38%
2006-01-09	0	0.320	0.250	0.330	-	-	0	0	-	12.52	9.779	12.91	-	-	0	-	0.00%
2006-01-06	0	0.320	0.300	0.325	0.280	0.320	1,515,000	439,800	0.2903	12.52	11.74	12.71	10.95	12.52	38,730	11.356	-1.54%
2006-01-05	0	0.325	0.250	0.330	0.325	0.325	330,000	107,250	0.3250	12.71	9.779	12.91	12.71	12.71	8,436	12.713	1.56%
2006-01-04	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	-3.03%
2006-01-03	0	0.330	-	0.330	-	-	0	0	-	12.91	-	12.91	-	-	0	-	0.00%
2005-12-30	0	0.330	-	0.330	0.320	0.330	130,000	42,100	0.3238	12.91	-	12.91	12.52	12.91	3,323	12.668	10.00%
2005-12-29	0	0.300	0.250	0.300	0.300	0.300	20,000	6,000	0.3000	11.74	9.779	11.74	11.74	11.74	511	11.735	5.26%
2005-12-28	0	0.285	-	0.300	-	-	0	0	-	11.15	-	11.74	-	-	0	-	0.00%
2005-12-23	0	0.285	-	-	0.285	0.285	20,000	5,700	0.2850	11.15	-	-	11.15	11.15	511	11.148	9.62%
2005-12-22	0	0.260	-	0.260	-	-	0	0	-	10.17	-	10.17	-	-	0	-	-8.77%
2005-12-21	0	0.285	-	0.285	-	-	0	0	-	11.15	-	11.15	-	-	0	-	0.00%
2005-12-20	0	0.285	-	0.285	-	-	0	0	-	11.15	-	11.15	-	-	0	-	0.00%
2005-12-19	0	0.285	-	0.320	-	-	0	0	-	11.15	-	12.52	-	-	0	-	0.00%
2005-12-16	0	0.285	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2005-12-15	0	0.285	-	0.295	-	-	0	0	-	11.15	-	11.54	-	-	0	-	0.00%
2005-12-14	0	0.285	-	0.300	-	-	0	0	-	11.15	-	11.74	-	-	0	-	0.00%
2005-12-13	0	0.285	0.285	0.300	-	-	0	0	-	11.15	11.15	11.74	-	-	0	-	14.00%
2005-12-12	0	0.250	-	0.300	-	-	0	0	-	9.779	-	11.74	-	-	0	-	0.00%
2005-12-09	0	0.250	-	0.250	-	-	0	0	-	9.779	-	9.779	-	-	0	-	0.00%
2005-12-08	0	0.250	0.230	0.250	0.250	0.250	220,000	55,000	0.2500	9.779	8.997	9.779	9.779	9.779	5,624	9.7793	0.00%
2005-12-07	0	0.250	0.230	0.250	0.250	0.300	250,000	63,800	0.2552	9.779	8.997	9.779	9.779	11.74	6,391	9.9827	-23.08%
2005-12-06	0	0.325	-	0.325	0.320	0.330	755,000	249,100	0.3299	12.71	-	12.71	12.52	12.91	19,301	12.906	1.56%
2005-12-05	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2005-12-02	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2005-12-01	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	-3.03%
2005-11-30	0	0.330	-	0.335	0.280	0.330	740,000	208,800	0.2822	12.91	-	13.10	10.95	12.91	18,918	11.037	6.45%
2005-11-29	0	0.310	-	0.325	-	-	0	0	-	12.13	-	12.71	-	-	0	-	0.00%
2005-11-28	0	0.310	-	0.335	-	-	0	0	-	12.13	-	13.10	-	-	0	-	0.00%
2005-11-25	0	0.310	-	0.360	-	-	0	0	-	12.13	-	14.08	-	-	0	-	0.00%
2005-11-24	0	0.310	-	0.310	-	-	0	0	-	12.13	-	12.13	-	-	0	-	0.00%
2005-11-23	0	0.310	-	0.310	-	-	0	0	-	12.13	-	12.13	-	-	0	-	0.00%
2005-11-22	0	0.310	-	0.310	-	-	0	0	-	12.13	-	12.13	-	-	0	-	0.00%
2005-11-21	0	0.310	-	0.330	-	-	0	0	-	12.13	-	12.91	-	-	0	-	0.00%
2005-11-18	0	0.310	-	0.310	0.325	0.350	850,000	285,250	0.3356	12.13	-	12.13	12.71	13.69	21,730	13.127	1.64%
2005-11-17	0	0.305	-	0.305	-	-	0	0	-	11.93	-	11.93	-	-	0	-	-3.17%
2005-11-16	0	0.315	-	0.345	-	-	0	0	-	12.32	-	13.50	-	-	0	-	0.00%
2005-11-15	0	0.315	-	0.360	-	-	0	0	-	12.32	-	14.08	-	-	0	-	0.00%
2005-11-14	0	0.315	-	0.360	-	-	0	0	-	12.32	-	14.08	-	-	0	-	0.00%
2005-11-11	0	0.315	-	0.345	-	-	0	0	-	12.32	-	13.50	-	-	0	-	0.00%
2005-11-10	0	0.315	-	0.345	-	-	0	0	-	12.32	-	13.50	-	-	0	-	0.00%
2005-11-09	0	0.315	-	0.345	-	-	0	0	-	12.32	-	13.50	-	-	0	-	0.00%
2005-11-08	0	0.315	-	0.355	-	-	0	0	-	12.32	-	13.89	-	-	0	-	0.00%
2005-11-07	0	0.315	-	0.340	-	-	0	0	-	12.32	-	13.30	-	-	0	-	0.00%
2005-11-04	0	0.315	-	0.350	-	-	0	0	-	12.32	-	13.69	-	-	0	-	0.00%
2005-11-03	0	0.315	-	-	0.315	0.315	10,000	3,150	0.3150	12.32	-	-	12.32	12.32	256	12.322	1.61%
2005-11-02	0	0.310	-	0.335	-	-	0	0	-	12.13	-	13.10	-	-	0	-	0.00%
2005-11-01	0	0.310	-	0.310	0.315	0.315	30,000	9,450	0.3150	12.13	-	12.13	12.32	12.32	767	12.322	5.08%
2005-10-31	0	0.295	-	0.350	-	-	0	0	-	11.54	-	13.69	-	-	0	-	0.00%
2005-10-28	0	0.295	-	0.295	-	-	0	0	-	11.54	-	11.54	-	-	0	-	-1.67%
2005-10-27	0	0.300	-	0.300	0.250	0.300	30,000	8,000	0.2667	11.74	-	11.74	9.779	11.74	767	10.431	0.00%
2005-10-26	0	0.300	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2005-10-25	0	0.300	-	0.360	-	-	0	0	-	11.74	-	14.08	-	-	0	-	0.00%
2005-10-24	0	0.300	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2005-10-21	0	0.300	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2005-10-20	0	0.300	-	0.300	-	-	0	0	-	11.74	-	11.74	-	-	0	-	-9.09%
2005-10-19	0	0.330	-	0.330	-	-	0	0	-	12.91	-	12.91	-	-	0	-	-1.49%
2005-10-18	0	0.335	-	0.340	-	-	0	0	-	13.10	-	13.30	-	-	0	-	0.00%
2005-10-17	0	0.335	-	0.340	-	-	0	0	-	13.10	-	13.30	-	-	0	-	0.00%
2005-10-14	0	0.335	-	0.335	0.335	0.335	190,000	62,750	0.3303	13.10	-	13.10	13.10	13.10	4,857	12.919	0.00%
2005-10-13	0	0.335	0.300	0.335	0.330	0.335	15,000	5,000	0.3333	13.10	11.74	13.10	12.91	13.10	383	13.039	11.67%
2005-10-12	0	0.300	-	0.300	0.300	0.340	60,000	19,200	0.3200	11.74	-	11.74	11.74	13.30	1,534	12.517	0.00%
2005-10-10	0	0.300	-	0.300	-	-	0	0	-	11.74	-	11.74	-	-	0	-	-6.25%
2005-10-07	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2005-10-06	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2005-10-05	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2005-10-04	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2005-10-03	0	0.320	-	0.320	0.320	0.320	100,000	32,000	0.3200	12.52	-	12.52	12.52	12.52	2,556	12.517	0.00%
2005-09-30	0	0.320	-	0.360	-	-	0	0	-	12.52	-	14.08	-	-	0	-	0.00%
2005-09-29	0	0.320	-	0.330	-	-	0	0	-	12.52	-	12.91	-	-	0	-	0.00%
2005-09-28	0	0.320	0.255	0.330	-	-	0	0	-	12.52	9.975	12.91	-	-	0	-	0.00%
2005-09-27	0	0.320	-	0.320	-	-	0	0	-	12.52	-	12.52	-	-	0	-	-3.03%
2005-09-26	0	0.330	-	0.340	0.330	0.330	20,000	6,600	0.3300	12.91	-	13.30	12.91	12.91	511	12.909	1.54%
2005-09-23	0	0.325	0.320	0.325	-	-	0	0	-	12.71	12.52	12.71	-	-	0	-	0.00%
2005-09-22	0	0.325	-	0.325	0.320	0.325	35,000	11,250	0.3214	12.71	-	12.71	12.52	12.71	895	12.573	1.56%
2005-09-21	0	0.320	0.300	0.400	0.320	0.320	10,000	3,200	0.3200	12.52	11.74	15.65	12.52	12.52	256	12.517	0.00%
2005-09-20	0	0.320	-	0.325	0.320	0.320	25,000	8,000	0.3200	12.52	-	12.71	12.52	12.52	639	12.517	-5.88%
2005-09-16	0	0.340	-	0.340	0.375	0.375	50,000	18,750	0.3750	13.30	-	13.30	14.67	14.67	1,278	14.669	0.00%
2005-09-15	0	0.340	-	0.380	-	-	0	0	-	13.30	-	14.86	-	-	0	-	0.00%
2005-09-14	0	0.340	-	0.380	-	-	0	0	-	13.30	-	14.86	-	-	0	-	0.00%
2005-09-13	0	0.340	-	0.360	-	-	0	0	-	13.30	-	14.08	-	-	0	-	0.00%
2005-09-12	0	0.340	-	0.370	-	-	0	0	-	13.30	-	14.47	-	-	0	-	0.00%
2005-09-09	0	0.340	-	0.400	-	-	0	0	-	13.30	-	15.65	-	-	0	-	0.00%
2005-09-08	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
2005-09-07	0	0.340	-	0.340	0.340	0.340	5,000	1,700	0.3400	13.30	-	13.30	13.30	13.30	128	13.300	0.00%
2005-09-06	0	0.340	-	0.350	-	-	0	0	-	13.30	-	13.69	-	-	0	-	0.00%
2005-09-05	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
2005-09-02	0	0.340	-	0.360	-	-	0	0	-	13.30	-	14.08	-	-	0	-	0.00%
2005-09-01	0	0.340	-	0.380	-	-	0	0	-	13.30	-	14.86	-	-	0	-	0.00%
2005-08-31	0	0.340	-	0.370	-	-	0	0	-	13.30	-	14.47	-	-	0	-	0.00%
2005-08-30	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
2005-08-29	0	0.340	-	0.360	-	-	0	0	-	13.30	-	14.08	-	-	0	-	0.00%
2005-08-26	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	-2.86%
2005-08-25	0	0.350	-	0.350	0.365	0.365	20,000	7,300	0.3650	13.69	-	13.69	14.28	14.28	511	14.278	1.45%
2005-08-24	0	0.345	-	0.345	0.345	0.345	120,000	41,400	0.3450	13.50	-	13.50	13.50	13.50	3,068	13.495	-8.00%
2005-08-23	0	0.375	-	0.375	0.360	0.375	40,000	14,925	0.3731	14.67	-	14.67	14.08	14.67	1,023	14.596	10.29%
2005-08-22	0	0.340	-	0.400	-	-	0	0	-	13.30	-	15.65	-	-	0	-	0.00%
2005-08-19	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
2005-08-18	0	0.340	-	0.340	0.340	0.340	20,000	6,800	0.3400	13.30	-	13.30	13.30	13.30	511	13.300	3.03%
2005-08-17	0	0.330	-	0.340	-	-	0	0	-	12.91	-	13.30	-	-	0	-	0.00%
2005-08-16	0	0.330	-	0.335	0.330	0.330	200,000	66,000	0.3300	12.91	-	13.10	12.91	12.91	5,113	12.909	-8.33%
2005-08-15	0	0.360	0.260	0.395	-	-	0	0	-	14.08	10.17	15.45	-	-	0	-	0.00%
2005-08-12	0	0.360	-	0.400	-	-	0	0	-	14.08	-	15.65	-	-	0	-	0.00%
2005-08-11	0	0.360	-	0.395	-	-	0	0	-	14.08	-	15.45	-	-	0	-	0.00%
2005-08-10	0	0.360	-	0.380	-	-	0	0	-	14.08	-	14.86	-	-	0	-	0.00%
2005-08-09	0	0.360	-	0.360	-	-	0	0	-	14.08	-	14.08	-	-	0	-	-5.26%
2005-08-08	0	0.380	0.300	0.380	-	-	0	0	-	14.86	11.74	14.86	-	-	0	-	-3.80%
2005-08-05	0	0.395	0.275	0.395	0.320	0.395	55,000	18,025	0.3277	15.45	10.76	15.45	12.52	15.45	1,406	12.820	1.28%
2005-08-04	0	0.390	0.320	0.400	0.370	0.395	400,000	154,500	0.3863	15.26	12.52	15.65	14.47	15.45	10,226	15.109	5.41%
2005-08-03	0	0.370	-	0.400	-	-	0	0	-	14.47	-	15.65	-	-	0	-	0.00%
2005-08-02	0	0.370	-	0.380	-	-	0	0	-	14.47	-	14.86	-	-	0	-	0.00%
2005-08-01	0	0.370	-	0.370	0.380	0.380	40,000	15,200	0.3800	14.47	-	14.47	14.86	14.86	1,023	14.864	0.00%
2005-07-29	0	0.370	-	0.370	-	-	0	0	-	14.47	-	14.47	-	-	0	-	0.00%
2005-07-28	0	0.370	-	0.370	0.375	0.385	100,000	38,000	0.3800	14.47	-	14.47	14.67	15.06	2,556	14.864	-1.33%
2005-07-27	0	0.375	-	0.375	-	-	0	0	-	14.67	-	14.67	-	-	0	-	-1.32%
2005-07-26	0	0.380	-	0.400	-	-	0	0	-	14.86	-	15.65	-	-	0	-	0.00%
2005-07-25	0	0.380	-	0.400	-	-	0	0	-	14.86	-	15.65	-	-	0	-	0.00%
2005-07-22	0	0.380	-	0.400	-	-	0	0	-	14.86	-	15.65	-	-	0	-	0.00%
2005-07-21	0	0.380	-	0.380	0.380	0.380	5,000	1,900	0.3800	14.86	-	14.86	14.86	14.86	128	14.864	11.76%
2005-07-20	0	0.340	-	0.360	-	-	0	0	-	13.30	-	14.08	-	-	0	-	0.00%
2005-07-19	0	0.340	-	0.400	-	-	0	0	-	13.30	-	15.65	-	-	0	-	0.00%
2005-07-18	0	0.340	-	0.350	-	-	0	0	-	13.30	-	13.69	-	-	0	-	0.00%
2005-07-15	0	0.340	-	0.350	-	-	0	0	-	13.30	-	13.69	-	-	0	-	0.00%
2005-07-14	0	0.340	-	0.340	-	-	0	0	-	13.30	-	13.30	-	-	0	-	-2.86%
2005-07-13	0	0.350	-	0.370	-	-	0	0	-	13.69	-	14.47	-	-	0	-	0.00%
2005-07-12	0	0.350	-	0.360	-	-	0	0	-	13.69	-	14.08	-	-	0	-	0.00%
2005-07-11	0	0.350	-	0.400	-	-	0	0	-	13.69	-	15.65	-	-	0	-	0.00%
2005-07-08	0	0.350	-	0.410	-	-	0	0	-	13.69	-	16.04	-	-	0	-	0.00%
2005-07-07	0	0.350	-	0.360	-	-	0	0	-	13.69	-	14.08	-	-	0	-	0.00%
2005-07-06	0	0.350	-	0.350	-	-	0	0	-	13.69	-	13.69	-	-	0	-	0.00%
2005-07-05	0	0.350	-	0.350	-	-	0	0	-	13.69	-	13.69	-	-	0	-	0.00%
2005-07-04	0	0.350	-	0.350	-	-	0	0	-	13.69	-	13.69	-	-	0	-	0.00%
2005-06-30	0	0.350	-	0.350	-	-	0	0	-	13.69	-	13.69	-	-	0	-	0.00%
2005-06-29	0	0.350	-	0.350	0.370	0.370	80,000	29,600	0.3700	13.69	-	13.69	14.47	14.47	2,045	14.473	0.00%
2005-06-28	0	0.350	0.290	0.350	0.330	0.350	100,000	33,400	0.3340	13.69	11.34	13.69	12.91	13.69	2,556	13.065	-5.41%
2005-06-27	0	0.370	0.330	0.370	-	-	0	0	-	14.47	12.91	14.47	-	-	0	-	-2.63%
2005-06-24	0	0.380	-	0.380	-	-	0	0	-	14.86	-	14.86	-	-	0	-	0.00%
2005-06-23	0	0.380	-	0.380	-	-	0	0	-	14.86	-	14.86	-	-	0	-	-2.56%
2005-06-22	0	0.390	-	0.390	-	-	0	0	-	15.26	-	15.26	-	-	0	-	0.00%
2005-06-21	0	0.390	-	0.390	0.395	0.405	35,000	13,875	0.3964	15.26	-	15.26	15.45	15.84	895	15.507	8.33%
2005-06-20	0	0.360	-	0.370	0.360	0.360	20,000	7,200	0.3600	14.08	-	14.47	14.08	14.08	511	14.082	-6.49%
2005-06-17	0	0.385	-	0.385	0.360	0.390	290,000	107,600	0.3710	15.06	-	15.06	14.08	15.26	7,414	14.514	-3.75%
2005-06-16	0	0.400	0.380	0.405	0.385	0.410	310,000	122,500	0.3952	15.65	14.86	15.84	15.06	16.04	7,925	15.458	3.90%
2005-06-15	0	0.385	-	0.390	-	-	0	0	-	15.06	-	15.26	-	-	0	-	0.00%
2005-06-14	0	0.385	-	0.405	-	-	0	0	-	15.06	-	15.84	-	-	0	-	0.00%
2005-06-13	0	0.385	-	0.405	-	-	0	0	-	15.06	-	15.84	-	-	0	-	0.00%
2005-06-10	0	0.385	-	0.385	-	-	0	0	-	15.06	-	15.06	-	-	0	-	-1.28%
2005-06-09	0	0.390	-	0.400	-	-	0	0	-	15.26	-	15.65	-	-	0	-	0.00%
2005-06-08	0	0.390	-	0.390	0.370	0.390	80,000	30,200	0.3775	15.26	-	15.26	14.47	15.26	2,045	14.767	5.41%
2005-06-07	0	0.370	-	0.390	-	-	0	0	-	14.47	-	15.26	-	-	0	-	0.00%
2005-06-06	0	0.370	0.330	0.390	-	-	0	0	-	14.47	12.91	15.26	-	-	0	-	0.00%
2005-06-03	0	0.370	-	0.395	-	-	0	0	-	14.47	-	15.45	-	-	0	-	0.00%
2005-06-02	0	0.370	0.320	0.390	0.370	0.380	100,000	37,500	0.3750	14.47	12.52	15.26	14.47	14.86	2,556	14.669	-5.13%
2005-06-01	0	0.390	-	0.395	-	-	0	0	-	15.26	-	15.45	-	-	0	-	0.00%
2005-05-31	0	0.390	-	0.395	-	-	0	0	-	15.26	-	15.45	-	-	0	-	0.00%
2005-05-30	0	0.390	-	0.395	-	-	0	0	-	15.26	-	15.45	-	-	0	-	0.00%
2005-05-27	0	0.390	0.350	0.390	0.390	0.390	50,000	19,500	0.3900	15.26	13.69	15.26	15.26	15.26	1,278	15.256	0.00%
2005-05-26	0	0.390	0.390	0.395	0.365	0.385	130,000	48,050	0.3696	15.26	15.26	15.45	14.28	15.06	3,323	14.458	6.85%
2005-05-25	0	0.365	-	0.400	0.360	0.405	305,000	113,950	0.3736	14.28	-	15.65	14.08	15.84	7,797	14.614	-8.75%
2005-05-24	0	0.400	-	0.400	-	-	0	0	-	15.65	-	15.65	-	-	0	-	0.00%
2005-05-23	0	0.400	-	0.400	0.360	0.405	270,000	102,450	0.3794	15.65	-	15.65	14.08	15.84	6,902	14.843	0.00%
2005-05-20	0	0.400	0.375	0.400	0.400	0.405	155,000	62,200	0.4013	15.65	14.67	15.65	15.65	15.84	3,962	15.697	0.00%
2005-05-19	0	0.400	0.370	0.400	-	-	0	0	-	15.65	14.47	15.65	-	-	0	-	0.00%
2005-05-18	0	0.400	0.370	0.400	-	-	0	0	-	15.65	14.47	15.65	-	-	0	-	0.00%
2005-05-17	0	0.400	0.370	0.400	0.380	0.400	210,000	82,000	0.3905	15.65	14.47	15.65	14.86	15.65	5,369	15.274	0.00%
2005-05-13	0	0.400	0.370	0.400	-	-	0	0	-	15.65	14.47	15.65	-	-	0	-	-3.61%
2005-05-12	0	0.415	0.370	0.420	0.415	0.415	70,000	29,050	0.4150	16.23	14.47	16.43	16.23	16.23	1,790	16.234	1.22%
2005-05-11	0	0.410	0.360	0.410	-	-	0	0	-	16.04	14.08	16.04	-	-	0	-	0.00%
2005-05-10	0	0.410	0.405	0.410	0.385	0.430	585,000	233,350	0.3989	16.04	15.84	16.04	15.06	16.82	14,955	15.603	0.00%
2005-05-09	0	0.410	0.400	0.410	0.410	0.435	440,000	183,700	0.4175	16.04	15.65	16.04	16.04	17.02	11,248	16.331	-4.65%
2005-05-06	0	0.430	0.410	0.435	0.410	0.430	1,050,000	439,650	0.4187	16.82	16.04	17.02	16.04	16.82	26,843	16.379	4.88%
2005-05-05	0	0.410	0.390	0.410	0.400	0.415	615,000	250,150	0.4067	16.04	15.26	16.04	15.65	16.23	15,722	15.911	2.50%
2005-05-04	0	0.400	0.224	0.405	0.370	0.405	125,000	49,150	0.3932	15.65	8.762	15.84	14.47	15.84	3,196	15.381	-1.23%
2005-05-03	0	0.405	0.370	0.405	0.390	0.410	45,000	18,025	0.4006	15.84	14.47	15.84	15.26	16.04	1,150	15.669	-1.22%
2005-04-29	0	0.410	0.390	0.410	-	-	0	0	-	16.04	15.26	16.04	-	-	0	-	0.00%
2005-04-28	0	0.410	0.385	0.410	0.410	0.410	200,000	82,000	0.4100	16.04	15.06	16.04	16.04	16.04	5,113	16.038	2.50%
2005-04-27	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	15.65	14.86	15.65	15.65	15.65	511	15.647	0.00%
2005-04-26	0	0.400	0.385	0.410	0.400	0.410	1,020,000	410,500	0.4025	15.65	15.06	16.04	15.65	16.04	26,076	15.743	-1.23%
2005-04-25	0	0.405	0.380	0.420	0.385	0.405	650,000	257,000	0.3954	15.84	14.86	16.43	15.06	15.84	16,617	15.466	2.53%
2005-04-22	0	0.395	0.380	0.395	-	-	0	0	-	15.45	14.86	15.45	-	-	0	-	-1.25%
2005-04-21	0	0.400	0.350	0.400	0.390	0.400	120,000	47,000	0.3917	15.65	13.69	15.65	15.26	15.65	3,068	15.321	0.00%
2005-04-20	0	0.400	0.350	0.400	0.380	0.430	115,000	48,025	0.4176	15.65	13.69	15.65	14.86	16.82	2,940	16.336	-5.88%
2005-04-19	0	0.425	0.400	0.425	0.405	0.425	180,000	75,100	0.4172	16.62	15.65	16.62	15.84	16.62	4,602	16.320	6.25%
2005-04-18	0	0.400	0.365	0.400	0.395	0.400	65,000	25,700	0.3954	15.65	14.28	15.65	15.45	15.65	1,662	15.466	1.27%
2005-04-15	0	0.395	0.365	0.395	0.390	0.400	110,000	43,000	0.3909	15.45	14.28	15.45	15.26	15.65	2,812	15.291	1.28%
2005-04-14	0	0.390	0.360	0.390	0.370	0.390	140,000	52,500	0.3750	15.26	14.08	15.26	14.47	15.26	3,579	14.669	-3.70%
2005-04-13	0	0.405	0.375	0.405	0.410	0.410	40,000	16,400	0.4100	15.84	14.67	15.84	16.04	16.04	1,023	16.038	1.25%
2005-04-12	0	0.400	0.365	0.400	0.375	0.400	190,000	72,850	0.3834	15.65	14.28	15.65	14.67	15.65	4,857	14.998	2.56%
2005-04-11	0	0.390	0.375	0.390	0.385	0.400	145,000	56,300	0.3883	15.26	14.67	15.26	15.06	15.65	3,707	15.188	2.63%
2005-04-08	0	0.380	0.360	0.380	0.380	0.385	120,000	45,800	0.3817	14.86	14.08	14.86	14.86	15.06	3,068	14.930	1.33%
2005-04-07	0	0.375	0.360	0.375	0.365	0.390	470,000	176,000	0.3745	14.67	14.08	14.67	14.28	15.26	12,015	14.648	-2.60%
2005-04-06	0	0.385	0.375	0.390	0.380	0.395	1,905,000	734,275	0.3854	15.06	14.67	15.26	14.86	15.45	48,700	15.078	4.05%
2005-04-04	0	0.370	0.365	0.380	0.365	0.375	175,000	64,975	0.3713	14.47	14.28	14.86	14.28	14.67	4,474	14.524	-2.63%
2005-04-01	0	0.380	0.365	0.380	0.380	0.380	130,000	49,400	0.3800	14.86	14.28	14.86	14.86	14.86	3,323	14.864	1.33%
2005-03-31	0	0.375	0.345	0.375	0.345	0.375	2,320,000	823,500	0.3550	14.67	13.50	14.67	13.50	14.67	59,309	13.885	0.00%
2005-03-30	0	0.375	0.375	0.385	0.360	0.370	605,000	220,825	0.3650	14.67	14.67	15.06	14.08	14.47	15,466	14.278	-2.60%
2005-03-29	0	0.385	0.365	0.490	0.360	0.385	290,000	108,900	0.3755	15.06	14.28	19.17	14.08	15.06	7,414	14.689	5.48%
2005-03-24	0	0.365	0.360	0.370	0.365	0.365	70,000	25,550	0.3650	14.28	14.08	14.47	14.28	14.28	1,790	14.278	-3.95%
2005-03-23	0	0.380	0.360	0.380	0.350	0.380	200,000	73,750	0.3688	14.86	14.08	14.86	13.69	14.86	5,113	14.424	1.33%
2005-03-22	0	0.375	0.375	0.390	0.360	0.370	45,000	16,600	0.3689	14.67	14.67	15.26	14.08	14.47	1,150	14.430	2.74%
2005-03-21	0	0.365	0.355	0.390	-	-	0	0	-	14.28	13.89	15.26	-	-	0	-	0.00%
2005-03-18	0	0.365	-	0.390	-	-	0	0	-	14.28	-	15.26	-	-	0	-	0.00%
2005-03-17	0	0.365	-	0.380	-	-	165,000	59,400	0.3600	14.28	-	14.86	-	-	4,218	14.082	0.00%
2005-03-16	0	0.365	0.345	0.380	0.365	0.365	70,000	25,550	0.3650	14.28	13.50	14.86	14.28	14.28	1,790	14.278	2.82%
2005-03-15	0	0.355	0.345	0.370	-	-	0	0	-	13.89	13.50	14.47	-	-	0	-	0.00%
2005-03-14	0	0.355	0.355	0.360	0.340	0.350	380,000	132,250	0.3480	13.89	13.89	14.08	13.30	13.69	9,714	13.614	4.41%
2005-03-11	0	0.340	0.325	0.350	-	-	0	0	-	13.30	12.71	13.69	-	-	0	-	0.00%
2005-03-10	0	0.340	0.310	0.360	0.340	0.365	475,000	164,825	0.3470	13.30	12.13	14.08	13.30	14.28	12,143	13.574	-5.56%
2005-03-09	0	0.360	0.320	0.360	0.360	0.360	300,000	108,000	0.3600	14.08	12.52	14.08	14.08	14.08	7,669	14.082	12.50%
2005-03-08	0	0.320	0.315	0.360	0.320	0.355	560,000	183,275	0.3273	12.52	12.32	14.08	12.52	13.89	14,316	12.802	-11.11%
2005-03-07	0	0.360	0.315	0.370	0.330	0.360	765,000	267,800	0.3501	14.08	12.32	14.47	12.91	14.08	19,557	13.694	2.86%
2005-03-04	0	0.350	0.330	0.350	0.340	0.350	190,000	65,000	0.3421	13.69	12.91	13.69	13.30	13.69	4,857	13.382	2.94%
2005-03-03	0	0.340	0.325	0.350	0.325	0.340	500,000	164,000	0.3280	13.30	12.71	13.69	12.71	13.30	12,782	12.830	-2.86%
2005-03-02	0	0.350	0.310	0.350	0.330	0.350	270,000	91,000	0.3370	13.69	12.13	13.69	12.91	13.69	6,902	13.184	9.38%
2005-03-01	0	0.320	0.310	0.330	0.300	0.320	700,000	215,000	0.3071	12.52	12.13	12.91	11.74	12.52	17,895	12.015	3.23%
2005-02-28	0	0.310	0.300	0.325	0.295	0.315	1,035,000	309,525	0.2991	12.13	11.74	12.71	11.54	12.32	26,459	11.698	5.08%
2005-02-25	0	0.295	0.290	0.295	0.290	0.295	205,000	59,725	0.2913	11.54	11.34	11.54	11.34	11.54	5,241	11.396	3.51%
2005-02-24	0	0.285	0.285	0.290	0.280	0.280	7,110,000	1,990,800	0.2800	11.15	11.15	11.34	10.95	10.95	181,762	10.953	0.00%
2005-02-23	0	0.285	0.255	0.285	-	-	0	0	-	11.15	9.975	11.15	-	-	0	-	-1.72%
2005-02-22	0	0.290	0.275	0.290	-	-	0	0	-	11.34	10.76	11.34	-	-	0	-	0.00%
2005-02-21	0	0.290	0.290	0.370	0.280	0.285	245,000	69,100	0.2820	11.34	11.34	14.47	10.95	11.15	6,263	11.033	3.57%
2005-02-18	0	0.280	0.265	0.280	0.280	0.280	30,000	8,400	0.2800	10.95	10.37	10.95	10.95	10.95	767	10.953	-1.75%
2005-02-17	0	0.285	0.270	0.285	0.285	0.285	20,000	5,700	0.2850	11.15	10.56	11.15	11.15	11.15	511	11.148	1.79%
2005-02-16	0	0.280	0.265	0.280	-	-	0	0	-	10.95	10.37	10.95	-	-	0	-	0.00%
2005-02-15	0	0.280	0.250	0.290	0.280	0.280	335,000	93,800	0.2800	10.95	9.779	11.34	10.95	10.95	8,564	10.953	0.00%
2005-02-14	0	0.280	-	0.280	0.280	0.280	5,000	1,400	0.2800	10.95	-	10.95	10.95	10.95	128	10.953	3.70%
2005-02-08	0	0.270	-	0.280	-	-	0	0	-	10.56	-	10.95	-	-	0	-	0.00%
2005-02-07	0	0.270	-	0.270	0.270	0.270	10,000	2,700	0.2700	10.56	-	10.56	10.56	10.56	256	10.562	0.00%
2005-02-04	0	0.270	0.255	0.270	0.275	0.275	200,000	55,000	0.2750	10.56	9.975	10.56	10.76	10.76	5,113	10.757	3.85%
2005-02-03	0	0.260	0.260	0.290	0.260	0.260	500,000	130,000	0.2600	10.17	10.17	11.34	10.17	10.17	12,782	10.170	-1.89%
2005-02-02	0	0.265	0.250	0.265	0.265	0.265	20,000	5,300	0.2650	10.37	9.779	10.37	10.37	10.37	511	10.366	-1.85%
2005-02-01	0	0.270	0.265	0.270	0.250	0.280	805,000	209,350	0.2601	10.56	10.37	10.56	9.779	10.95	20,579	10.173	-3.57%
2005-01-31	0	0.280	0.270	0.280	0.280	0.280	80,000	22,400	0.2800	10.95	10.56	10.95	10.95	10.95	2,045	10.953	16.67%
2005-01-28	0	0.240	0.240	0.310	-	-	0	0	-	9.388	9.388	12.13	-	-	0	-	0.00%
2005-01-27	0	0.240	0.240	0.310	-	-	0	0	-	9.388	9.388	12.13	-	-	0	-	0.00%
2005-01-26	0	0.240	-	0.280	0.240	0.240	400,000	96,000	0.2400	9.388	-	10.95	9.388	9.388	10,226	9.3881	0.00%
2005-01-25	0	0.240	0.220	0.310	0.240	0.240	70,000	16,800	0.2400	9.388	8.606	12.13	9.388	9.388	1,790	9.3881	0.00%
2005-01-24	0	0.240	-	0.280	0.240	0.250	1,300,000	319,500	0.2458	9.388	-	10.95	9.388	9.779	33,234	9.6138	-5.88%
2005-01-21	0	0.255	0.255	0.280	-	-	0	0	-	9.975	9.975	10.95	-	-	0	-	4.08%
2005-01-20	0	0.245	0.249	0.250	0.220	0.248	605,000	133,240	0.2202	9.584	9.740	9.779	8.606	9.701	15,466	8.6148	-2.00%
2005-01-19	0	0.250	0.250	0.280	0.242	0.243	150,000	36,400	0.2427	9.779	9.779	10.95	9.466	9.505	3,835	9.4924	0.00%
2005-01-18	0	0.250	-	0.350	0.250	0.255	450,000	112,750	0.2506	9.779	-	13.69	9.779	9.975	11,504	9.8010	0.40%
2005-01-17	0	0.249	-	0.249	0.249	0.249	50,000	12,450	0.2490	9.740	-	9.740	9.740	9.740	1,278	9.7401	-12.63%
2005-01-14	0	0.285	0.249	0.285	-	-	0	0	-	11.15	9.740	11.15	-	-	0	-	0.00%
2005-01-13	0	0.285	0.249	0.285	-	-	0	0	-	11.15	9.740	11.15	-	-	0	-	0.00%
2005-01-12	0	0.285	0.285	0.290	-	-	0	0	-	11.15	11.15	11.34	-	-	0	-	5.56%
2005-01-11	0	0.270	0.246	0.295	-	-	0	0	-	10.56	9.623	11.54	-	-	0	-	0.00%
2005-01-10	0	0.270	0.250	0.300	-	-	0	0	-	10.56	9.779	11.74	-	-	0	-	0.00%
2005-01-07	0	0.270	0.260	0.310	0.265	0.270	175,000	46,925	0.2681	10.56	10.17	12.13	10.37	10.56	4,474	10.489	1.89%
2005-01-06	0	0.265	0.260	0.340	0.265	0.280	85,000	23,125	0.2721	10.37	10.17	13.30	10.37	10.95	2,173	10.642	-22.06%
2005-01-05	0	0.340	0.260	0.345	0.340	0.340	150,000	51,000	0.3400	13.30	10.17	13.50	13.30	13.30	3,835	13.300	13.33%
2005-01-04	0	0.300	-	0.340	0.300	0.300	50,000	15,000	0.3000	11.74	-	13.30	11.74	11.74	1,278	11.735	-11.76%
2005-01-03	0	0.340	0.305	0.340	-	-	0	0	-	13.30	11.93	13.30	-	-	0	-	-1.45%
2004-12-31	0	0.345	0.345	0.350	0.280	0.320	380,000	113,150	0.2978	13.50	13.50	13.69	10.95	12.52	9,714	11.648	23.21%
2004-12-30	0	0.280	0.270	0.280	0.275	0.280	350,000	96,500	0.2757	10.95	10.56	10.95	10.76	10.95	8,948	10.785	3.70%
2004-12-29	0	0.270	0.260	0.280	0.270	0.280	220,000	59,600	0.2709	10.56	10.17	10.95	10.56	10.95	5,624	10.597	0.00%
2004-12-28	0	0.270	0.265	0.280	0.265	0.300	1,500,000	417,350	0.2782	10.56	10.37	10.95	10.37	11.74	38,346	10.884	0.00%
2004-12-24	0	0.270	0.275	0.280	-	-	0	0	-	10.56	10.76	10.95	-	-	0	-	9.76%
2004-12-23	0	0.246	0.246	0.270	0.246	0.280	135,000	37,210	0.2756	9.623	9.623	10.56	9.623	10.95	3,451	10.782	-8.89%
2004-12-22	0	0.270	0.270	0.280	0.260	0.280	765,000	207,800	0.2716	10.56	10.56	10.95	10.17	10.95	19,557	10.626	3.85%
2004-12-21	0	0.260	0.225	0.260	0.215	0.260	310,000	71,450	0.2305	10.17	8.801	10.17	8.410	10.17	7,925	9.0158	23.81%
2004-12-20	0	0.210	0.192	0.210	0.210	0.232	240,000	54,740	0.2281	8.215	7.510	8.215	8.215	9.075	6,135	8.9219	3.96%
2004-12-17	0	0.202	0.202	0.240	0.200	0.240	1,905,000	414,455	0.2176	7.902	7.902	9.388	7.823	9.388	48,700	8.5104	-9.82%
2004-12-16	0	0.224	0.224	0.230	0.212	0.248	910,000	206,655	0.2271	8.762	8.762	8.997	8.293	9.701	23,264	8.8832	-30.00%
2004-12-15	0	0.320	-	0.320	0.320	0.320	10,000	3,200	0.3200	12.52	-	12.52	12.52	12.52	256	12.517	0.00%
2004-12-14	0	0.320	-	0.320	0.320	0.320	10,000	3,200	0.3200	12.52	-	12.52	12.52	12.52	256	12.517	23.08%
2004-12-13	0	0.260	-	0.260	-	-	0	0	-	10.17	-	10.17	-	-	0	-	-1.89%
2004-12-10	0	0.265	-	0.315	0.265	0.285	100,000	27,500	0.2750	10.37	-	12.32	10.37	11.15	2,556	10.757	0.00%
2004-12-09	0	0.265	-	0.320	0.265	0.315	150,000	44,750	0.2983	10.37	-	12.52	10.37	12.32	3,835	11.670	-15.87%
2004-12-08	0	0.315	0.265	0.320	-	-	0	0	-	12.32	10.37	12.52	-	-	0	-	0.00%
2004-12-07	0	0.315	0.270	0.315	-	-	0	0	-	12.32	10.56	12.32	-	-	0	-	-1.56%
2004-12-06	0	0.320	0.270	0.320	-	-	0	0	-	12.52	10.56	12.52	-	-	0	-	0.00%
2004-12-03	0	0.320	0.275	0.320	0.355	0.355	300,000	106,500	0.3550	12.52	10.76	12.52	13.89	13.89	7,669	13.887	-1.54%
2004-12-02	0	0.325	-	0.330	0.320	0.325	100,000	32,250	0.3225	12.71	-	12.91	12.52	12.71	2,556	12.615	-9.72%
2004-12-01	0	0.360	0.310	0.360	0.330	0.415	545,000	207,175	0.3801	14.08	12.13	14.08	12.91	16.23	13,933	14.870	-12.20%
2004-11-30	0	0.410	0.330	0.410	0.180	0.410	5,810,000	1,988,750	0.3423	16.04	12.91	16.04	7.041	16.04	148,529	13.390	10.81%
2004-11-29	0	0.370	-	0.415	0.370	0.370	110,000	40,700	0.3700	14.47	-	16.23	14.47	14.47	2,812	14.473	-9.76%
2004-11-26	0	0.410	-	0.410	-	-	0	0	-	16.04	-	16.04	-	-	0	-	-1.20%
2004-11-25	0	0.415	-	0.415	-	-	0	0	-	16.23	-	16.23	-	-	0	-	0.00%
2004-11-24	0	0.415	-	0.415	0.415	0.415	35,000	14,525	0.4150	16.23	-	16.23	16.23	16.23	895	16.234	0.00%
2004-11-23	0	0.415	-	0.415	0.415	0.415	3,000,000	1,245,000	0.4150	16.23	-	16.23	16.23	16.23	76,693	16.234	-1.19%
2004-11-22	0	0.420	-	0.420	-	-	0	0	-	16.43	-	16.43	-	-	0	-	0.00%
2004-11-19	0	0.420	-	0.420	-	-	0	0	-	16.43	-	16.43	-	-	0	-	0.00%
2004-11-18	0	0.420	-	0.420	0.450	0.450	200,000	90,000	0.4500	16.43	-	16.43	17.60	17.60	5,113	17.603	-5.62%
2004-11-17	0	0.445	-	0.445	-	-	0	0	-	17.41	-	17.41	-	-	0	-	-1.11%
2004-11-16	0	0.450	-	0.455	0.450	0.450	110,000	49,500	0.4500	17.60	-	17.80	17.60	17.60	2,812	17.603	0.00%
2004-11-15	0	0.450	-	0.450	0.450	0.450	50,000	22,500	0.4500	17.60	-	17.60	17.60	17.60	1,278	17.603	0.00%
2004-11-12	0	0.450	-	0.450	-	-	0	0	-	17.60	-	17.60	-	-	0	-	-2.17%
2004-11-11	0	0.460	-	0.460	-	-	0	0	-	17.99	-	17.99	-	-	0	-	0.00%
2004-11-10	0	0.460	-	0.460	-	-	0	0	-	17.99	-	17.99	-	-	0	-	-1.08%
2004-11-09	0	0.465	-	0.465	0.455	0.465	10,000	4,600	0.4600	18.19	-	18.19	17.80	18.19	256	17.994	4.49%
2004-11-08	0	0.445	-	0.445	0.410	0.445	250,000	109,500	0.4380	17.41	-	17.41	16.04	17.41	6,391	17.133	0.00%
2004-11-05	0	0.445	-	0.465	0.445	0.445	1,000,000	445,000	0.4450	17.41	-	18.19	17.41	17.41	25,564	17.407	5.95%
2004-11-04	0	0.420	-	0.420	0.455	0.455	1,000,000	455,000	0.4550	16.43	-	16.43	17.80	17.80	25,564	17.798	2.44%
2004-11-03	0	0.410	-	0.410	0.410	0.430	60,000	25,200	0.4200	16.04	-	16.04	16.04	16.82	1,534	16.429	-6.82%
2004-11-02	0	0.440	-	0.440	0.440	0.440	10,000	4,400	0.4400	17.21	-	17.21	17.21	17.21	256	17.211	-3.30%
2004-11-01	0	0.455	-	0.460	-	-	0	0	-	17.80	-	17.99	-	-	0	-	0.00%
2004-10-29	0	0.455	-	0.460	-	-	0	0	-	17.80	-	17.99	-	-	0	-	0.00%
2004-10-28	0	0.455	-	0.460	-	-	0	0	-	17.80	-	17.99	-	-	0	-	0.00%
2004-10-27	0	0.455	-	0.460	-	-	0	0	-	17.80	-	17.99	-	-	0	-	0.00%
2004-10-26	0	0.455	-	0.460	-	-	0	0	-	17.80	-	17.99	-	-	0	-	0.00%
2004-10-25	0	0.455	-	0.465	-	-	0	0	-	17.80	-	18.19	-	-	0	-	0.00%
2004-10-21	0	0.455	-	0.455	-	-	0	0	-	17.80	-	17.80	-	-	0	-	-1.09%
2004-10-20	0	0.460	-	0.465	0.455	0.460	200,000	91,500	0.4575	17.99	-	18.19	17.80	17.99	5,113	17.896	-1.08%
2004-10-19	0	0.465	-	0.465	-	-	0	0	-	18.19	-	18.19	-	-	0	-	0.00%
2004-10-18	0	0.465	-	0.470	0.460	0.465	180,000	83,450	0.4636	18.19	-	18.39	17.99	18.19	4,602	18.135	0.00%
2004-10-15	0	0.465	-	0.465	0.465	0.465	5,000	2,325	0.4650	18.19	-	18.19	18.19	18.19	128	18.189	5.68%
2004-10-14	0	0.440	-	0.440	0.420	0.465	270,000	120,250	0.4454	17.21	-	17.21	16.43	18.19	6,902	17.422	0.00%
2004-10-13	0	0.440	-	0.440	0.440	0.450	345,000	153,325	0.4444	17.21	-	17.21	17.21	17.60	8,820	17.384	-4.35%
2004-10-12	0	0.460	0.420	0.460	-	-	0	0	-	17.99	16.43	17.99	-	-	0	-	0.00%
2004-10-11	0	0.460	0.435	0.460	0.460	0.460	200,000	92,000	0.4600	17.99	17.02	17.99	17.99	17.99	5,113	17.994	1.10%
2004-10-08	0	0.455	0.430	0.455	-	-	0	0	-	17.80	16.82	17.80	-	-	0	-	0.00%
2004-10-07	0	0.455	-	0.465	-	-	0	0	-	17.80	-	18.19	-	-	0	-	0.00%
2004-10-06	0	0.455	-	0.455	-	-	0	0	-	17.80	-	17.80	-	-	0	-	0.00%
2004-10-05	0	0.455	-	0.455	-	-	0	0	-	17.80	-	17.80	-	-	0	-	-2.15%
2004-10-04	0	0.465	-	0.465	0.470	0.470	10,000	4,700	0.4700	18.19	-	18.19	18.39	18.39	256	18.385	1.09%
2004-09-30	0	0.460	0.405	0.460	0.460	0.460	2,000,000	920,000	0.4600	17.99	15.84	17.99	17.99	17.99	51,129	17.994	-1.08%
2004-09-28	0	0.465	0.420	0.470	-	-	0	0	-	18.19	16.43	18.39	-	-	0	-	0.00%
2004-09-27	0	0.465	0.435	0.470	0.465	0.465	400,000	186,000	0.4650	18.19	17.02	18.39	18.19	18.19	10,226	18.189	-1.06%
2004-09-24	0	0.470	-	0.470	-	-	0	0	-	18.39	-	18.39	-	-	0	-	0.00%
2004-09-23	0	0.470	0.435	0.470	0.465	0.470	8,830,000	4,410,000	0.4994	18.39	17.02	18.39	18.19	18.39	225,733	19.536	2.17%
2004-09-22	0	0.460	0.440	0.480	-	-	0	0	-	17.99	17.21	18.78	-	-	0	-	0.00%
2004-09-21	0	0.460	0.440	0.480	-	-	0	0	-	17.99	17.21	18.78	-	-	0	-	0.00%
2004-09-20	0	0.460	0.430	0.465	0.455	0.465	2,360,000	1,085,400	0.4599	17.99	16.82	18.19	17.80	18.19	60,332	17.991	-1.08%
2004-09-17	0	0.465	0.440	0.465	-	-	0	0	-	18.19	17.21	18.19	-	-	0	-	0.00%
2004-09-16	0	0.465	-	0.470	-	-	0	0	-	18.19	-	18.39	-	-	0	-	0.00%
2004-09-15	0	0.465	0.425	0.470	-	-	0	0	-	18.19	16.62	18.39	-	-	0	-	0.00%
2004-09-14	0	0.465	0.435	0.470	-	-	0	0	-	18.19	17.02	18.39	-	-	0	-	0.00%
2004-09-13	0	0.465	0.425	0.465	-	-	0	0	-	18.19	16.62	18.19	-	-	0	-	0.00%
2004-09-10	0	0.465	0.440	0.470	0.465	0.465	2,600,000	1,209,000	0.4650	18.19	17.21	18.39	18.19	18.19	66,467	18.189	0.00%
2004-09-09	0	0.465	0.440	0.465	0.450	0.465	2,350,000	1,088,250	0.4631	18.19	17.21	18.19	17.60	18.19	60,076	18.115	4.49%
2004-09-08	0	0.445	-	0.445	0.440	0.450	595,000	265,700	0.4466	17.41	-	17.41	17.21	17.60	15,211	17.468	0.00%
2004-09-07	0	0.445	0.420	0.445	0.445	0.445	20,000	8,900	0.4450	17.41	16.43	17.41	17.41	17.41	511	17.407	0.00%
2004-09-06	0	0.445	0.425	0.445	-	-	0	0	-	17.41	16.62	17.41	-	-	0	-	-1.11%
2004-09-03	0	0.450	0.430	0.450	0.455	0.455	550,000	250,250	0.4550	17.60	16.82	17.60	17.80	17.80	14,060	17.798	2.27%
2004-09-02	0	0.440	-	0.445	0.440	0.460	430,000	190,300	0.4426	17.21	-	17.41	17.21	17.99	10,993	17.312	-8.33%
2004-09-01	0	0.480	0.440	0.485	0.475	0.490	855,000	409,450	0.4789	18.78	17.21	18.97	18.58	19.17	21,857	18.733	-1.03%
2004-08-31	0	0.485	0.440	0.490	0.460	0.500	7,480,000	3,703,000	0.4951	18.97	17.21	19.17	17.99	19.56	191,221	19.365	5.43%
2004-08-30	0	0.460	0.440	0.460	0.440	0.465	650,000	291,000	0.4477	17.99	17.21	17.99	17.21	18.19	16,617	17.512	3.37%
2004-08-27	0	0.445	0.430	0.450	0.445	0.445	590,000	262,550	0.4450	17.41	16.82	17.60	17.41	17.41	15,083	17.407	0.00%
2004-08-26	0	0.445	0.435	0.450	0.445	0.445	400,000	178,000	0.4450	17.41	17.02	17.60	17.41	17.41	10,226	17.407	2.30%
2004-08-25	0	0.435	0.430	0.440	0.435	0.465	860,000	391,200	0.4549	17.02	16.82	17.21	17.02	18.19	21,985	17.794	-2.25%
2004-08-24	0	0.445	0.430	0.450	0.445	0.445	500,000	222,500	0.4450	17.41	16.82	17.60	17.41	17.41	12,782	17.407	-1.11%
2004-08-23	0	0.450	0.435	0.450	0.450	0.455	150,000	68,000	0.4533	17.60	17.02	17.60	17.60	17.80	3,835	17.733	0.00%
2004-08-20	0	0.450	0.435	0.450	0.440	0.450	1,700,000	759,500	0.4468	17.60	17.02	17.60	17.21	17.60	43,459	17.476	-2.17%
2004-08-19	0	0.460	0.445	0.465	0.460	0.465	800,000	369,250	0.4616	17.99	17.41	18.19	17.99	18.19	20,451	18.055	2.22%
2004-08-18	0	0.460	0.445	0.460	0.460	0.460	95,000	43,700	0.4600	17.60	17.03	17.60	17.60	17.60	2,483	17.603	-1.08%
2004-08-17	0	0.465	0.440	0.465	0.450	0.465	95,000	43,225	0.4550	17.79	16.84	17.79	17.22	17.79	2,483	17.411	-1.06%
2004-08-16	0	0.470	0.450	0.470	0.470	0.480	750,000	358,500	0.4780	17.99	17.22	17.99	17.99	18.37	19,599	18.291	2.17%
2004-08-13	0	0.460	0.440	0.460	0.460	0.465	305,000	140,325	0.4601	17.60	16.84	17.60	17.60	17.79	7,970	17.606	-2.13%
2004-08-12	0	0.470	0.450	0.470	0.470	0.470	100,000	47,000	0.4700	17.99	17.22	17.99	17.99	17.99	2,613	17.985	-1.05%
2004-08-11	0	0.475	0.450	0.475	0.480	0.480	5,000	2,400	0.4800	18.18	17.22	18.18	18.37	18.37	131	18.368	0.00%
2004-08-10	0	0.475	0.455	0.480	0.470	0.475	250,000	118,250	0.4730	18.18	17.41	18.37	17.99	18.18	6,533	18.100	0.00%
2004-08-09	0	0.475	0.465	0.475	0.470	0.485	780,000	371,750	0.4766	18.18	17.79	18.18	17.99	18.56	20,383	18.238	2.15%
2004-08-06	0	0.465	0.465	0.470	0.465	0.465	50,000	23,250	0.4650	17.79	17.79	17.99	17.79	17.79	1,307	17.794	-1.06%
2004-08-05	0	0.470	0.460	0.470	0.460	0.470	830,000	386,600	0.4658	17.99	17.60	17.99	17.60	17.99	21,690	17.824	2.17%
2004-08-04	0	0.460	0.455	0.460	0.465	0.475	740,000	345,500	0.4669	17.60	17.41	17.60	17.79	18.18	19,338	17.866	-1.08%
2004-08-03	0	0.465	0.450	0.465	0.460	0.490	1,900,000	895,000	0.4711	17.79	17.22	17.79	17.60	18.75	49,652	18.026	-2.11%
2004-08-02	0	0.475	0.455	0.475	0.470	0.475	690,000	326,750	0.4736	18.18	17.41	18.18	17.99	18.18	18,031	18.121	-1.04%
2004-07-30	0	0.480	0.455	0.480	0.465	0.480	930,000	441,750	0.4750	18.37	17.41	18.37	17.79	18.37	24,303	18.177	1.05%
2004-07-29	0	0.475	0.450	0.475	0.450	0.475	760,000	353,750	0.4655	18.18	17.22	18.18	17.22	18.18	19,861	17.812	-1.04%
2004-07-28	0	0.480	0.450	0.485	0.450	0.480	605,000	284,225	0.4698	18.37	17.22	18.56	17.22	18.37	15,810	17.977	2.13%
2004-07-27	0	0.470	0.455	0.470	0.460	0.475	1,530,000	716,950	0.4686	17.99	17.41	17.99	17.60	18.18	39,983	17.932	-3.09%
2004-07-26	0	0.485	0.440	0.485	0.485	0.490	305,000	147,950	0.4851	18.56	16.84	18.56	18.56	18.75	7,970	18.562	-1.02%
2004-07-23	0	0.490	0.485	0.490	0.490	0.490	200,000	98,000	0.4900	18.75	18.56	18.75	18.75	18.75	5,226	18.751	-2.00%
2004-07-22	0	0.500	0.480	0.500	0.490	0.500	420,000	208,000	0.4952	19.13	18.37	19.13	18.75	19.13	10,976	18.951	2.04%
2004-07-21	0	0.490	0.485	0.490	0.490	0.500	490,000	242,100	0.4941	18.75	18.56	18.75	18.75	19.13	12,805	18.907	-2.00%
2004-07-20	0	0.500	0.495	0.520	0.500	0.510	660,000	332,000	0.5030	19.13	18.94	19.90	19.13	19.52	17,247	19.249	0.00%
2004-07-19	0	0.500	0.480	0.510	0.465	0.500	1,240,000	616,350	0.4971	19.13	18.37	19.52	17.79	19.13	32,404	19.021	2.04%
2004-07-16	0	0.490	0.450	0.490	0.470	0.490	1,120,000	538,550	0.4808	18.75	17.22	18.75	17.99	18.75	29,268	18.400	4.26%
2004-07-15	0	0.470	0.450	0.475	0.435	0.475	600,000	280,250	0.4671	17.99	17.22	18.18	16.65	18.18	15,679	17.874	0.00%
2004-07-14	0	0.470	0.440	0.475	0.450	0.475	1,600,000	736,500	0.4603	17.99	16.84	18.18	17.22	18.18	41,812	17.615	2.17%
2004-07-13	0	0.460	0.425	0.460	0.425	0.465	400,000	182,500	0.4563	17.60	16.26	17.60	16.26	17.79	10,453	17.459	0.00%
2004-07-12	0	0.460	-	0.460	0.445	0.485	1,170,000	547,850	0.4682	17.60	-	17.60	17.03	18.56	30,575	17.918	-3.16%
2004-07-09	0	0.475	0.410	0.480	0.455	0.480	1,800,000	846,000	0.4700	18.18	15.69	18.37	17.41	18.37	47,038	17.985	4.40%
2004-07-08	0	0.455	0.425	0.455	0.445	0.470	2,700,000	1,230,000	0.4556	17.41	16.26	17.41	17.03	17.99	70,558	17.433	-2.15%
2004-07-07	0	0.465	0.450	0.465	0.450	0.475	1,695,000	786,250	0.4639	17.79	17.22	17.79	17.22	18.18	44,294	17.751	-3.12%
2004-07-06	0	0.480	0.430	0.480	0.450	0.480	1,100,000	520,750	0.4734	18.37	16.45	18.37	17.22	18.37	28,746	18.116	-1.03%
2004-07-05	0	0.485	0.455	0.485	0.460	0.500	1,725,000	843,525	0.4890	18.56	17.41	18.56	17.60	19.13	45,078	18.712	3.19%
2004-07-02	0	0.470	0.450	0.470	0.480	0.490	280,000	134,925	0.4819	17.99	17.22	17.99	18.37	18.75	7,317	18.440	-5.05%
2004-06-30	0	0.495	0.490	0.495	0.480	0.495	13,320,000	6,487,300	0.4870	18.94	18.75	18.94	18.37	18.94	348,084	18.637	1.02%
2004-06-29	0	0.490	-	-	0.455	0.490	5,380,000	2,520,600	0.4685	18.75	-	-	17.41	18.75	140,592	17.928	7.69%
2004-06-28	0	0.455	-	0.455	0.450	0.455	1,860,000	841,300	0.4523	17.41	-	17.41	17.22	17.41	48,606	17.308	2.25%
2004-06-25	0	0.445	0.430	0.445	0.440	0.445	400,000	177,500	0.4438	17.03	16.45	17.03	16.84	17.03	10,453	16.981	2.30%
2004-06-24	0	0.435	0.420	0.435	-	-	0	0	-	16.65	16.07	16.65	-	-	0	-	-1.14%
2004-06-23	0	0.440	-	0.440	0.425	0.455	2,335,000	1,056,050	0.4523	16.84	-	16.84	16.26	17.41	61,019	17.307	-2.22%
2004-06-21	0	0.450	-	0.455	0.450	0.475	3,450,000	1,576,500	0.4570	17.22	-	17.41	17.22	18.18	90,157	17.486	-7.22%
2004-06-18	0	0.485	0.450	0.490	0.460	0.500	3,840,000	1,869,200	0.4868	18.56	17.22	18.75	17.60	19.13	100,348	18.627	-3.00%
2004-06-17	0	0.500	0.495	0.500	0.425	0.550	28,360,000	14,225,375	0.5016	19.13	18.94	19.13	16.26	21.05	741,115	19.195