L.K. Technology Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00558	2006-10-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-11-12	0	0.915	0.900	0.915	0.885	0.965	1,442,500	1,314,162	0.9110	0.915	0.900	0.915	0.885	0.965	1,442,500	0.9110	0.55%
2026-11-11	0	0.910	0.910	0.920	0.900	0.935	834,500	765,147	0.9169	0.910	0.910	0.920	0.900	0.935	834,500	0.9169	0.00%
2026-11-10	0	0.910	0.910	0.915	0.905	0.940	442,500	407,600	0.9211	0.910	0.910	0.915	0.905	0.940	442,500	0.9211	-3.19%
2026-11-09	0	0.940	0.930	0.940	0.930	0.960	742,500	698,850	0.9412	0.940	0.930	0.940	0.930	0.960	742,500	0.9412	0.00%
2026-11-06	0	0.940	0.940	0.945	0.930	0.960	597,500	565,137	0.9458	0.940	0.940	0.945	0.930	0.960	597,500	0.9458	-3.09%
2026-11-05	0	0.970	0.965	0.970	0.950	1.025	1,630,363	1,593,718	0.9775	0.970	0.965	0.970	0.950	1.025	1,630,363	0.9775	-2.51%
2026-11-04	0	0.995	0.995	1.015	0.985	1.015	896,000	894,432	0.9983	0.995	0.995	1.015	0.985	1.015	896,000	0.9983	-2.45%
2026-11-03	0	1.020	1.005	1.020	0.985	1.020	260,000	261,037	1.0040	1.020	1.005	1.020	0.985	1.020	260,000	1.0040	1.49%
2026-11-02	0	1.005	0.970	1.005	0.945	1.005	812,500	788,525	0.9705	1.005	0.970	1.005	0.945	1.005	812,500	0.9705	3.61%
2026-10-30	0	0.970	0.970	0.975	0.900	1.005	3,237,500	3,083,550	0.9524	0.970	0.970	0.975	0.900	1.005	3,237,500	0.9524	-3.48%
2026-10-29	0	1.005	1.005	1.010	1.000	1.030	465,400	471,259	1.0126	1.005	1.005	1.010	1.000	1.030	465,400	1.0126	-0.50%
2026-10-28	0	1.010	1.010	1.025	1.010	1.030	467,500	476,887	1.0201	1.010	1.010	1.025	1.010	1.030	467,500	1.0201	0.00%
2026-10-27	0	1.010	1.010	1.035	1.010	1.045	387,500	397,512	1.0258	1.010	1.010	1.035	1.010	1.045	387,500	1.0258	-2.88%
2026-10-26	0	1.040	1.040	1.065	1.040	1.060	180,000	187,737	1.0430	1.040	1.040	1.065	1.040	1.060	180,000	1.0430	-0.95%
2026-10-23	0	1.050	1.050	1.080	1.035	1.110	600,000	639,112	1.0652	1.050	1.050	1.080	1.035	1.110	600,000	1.0652	-3.67%
2026-10-22	0	1.090	1.080	1.090	1.015	1.090	917,500	962,700	1.0493	1.090	1.080	1.090	1.015	1.090	917,500	1.0493	-0.91%
2026-10-21	0	1.100	1.100	1.120	1.055	1.150	617,869	673,196	1.0895	1.100	1.100	1.120	1.055	1.150	617,869	1.0895	-2.65%
2026-10-20	0	1.130	1.100	1.130	1.010	1.150	1,562,000	1,691,347	1.0828	1.130	1.100	1.130	1.010	1.150	1,562,000	1.0828	7.62%
2026-10-16	0	1.050	1.040	1.050	1.020	1.080	1,703,750	1,776,707	1.0428	1.050	1.040	1.050	1.020	1.080	1,703,750	1.0428	-3.23%
2026-10-15	0	1.085	1.075	1.085	1.030	1.085	942,750	995,542	1.0560	1.085	1.075	1.085	1.030	1.085	942,750	1.0560	-2.25%
2026-10-14	0	1.110	1.080	1.110	1.060	1.130	675,000	740,287	1.0967	1.110	1.080	1.110	1.060	1.130	675,000	1.0967	2.78%
2026-10-13	0	1.080	1.060	1.085	1.010	1.090	877,500	917,412	1.0455	1.080	1.060	1.085	1.010	1.090	877,500	1.0455	-0.92%
2026-10-12	0	1.090	1.090	1.130	1.090	1.130	210,000	233,525	1.1120	1.090	1.090	1.130	1.090	1.130	210,000	1.1120	-1.80%
2026-10-09	0	1.110	1.095	1.130	1.055	1.180	1,055,000	1,157,425	1.0971	1.110	1.095	1.130	1.055	1.180	1,055,000	1.0971	-1.33%
2026-10-08	0	1.125	1.115	1.145	1.115	1.180	332,500	379,512	1.1414	1.125	1.115	1.145	1.115	1.180	332,500	1.1414	-2.60%
2026-10-07	0	1.155	1.150	1.155	1.120	1.195	765,000	867,962	1.1346	1.155	1.150	1.155	1.120	1.195	765,000	1.1346	-0.43%
2026-10-06	0	1.160	1.160	1.175	1.150	1.220	575,000	676,337	1.1762	1.160	1.160	1.175	1.150	1.220	575,000	1.1762	-2.52%
2026-10-05	0	1.190	1.175	1.190	1.140	1.200	1,055,000	1,241,537	1.1768	1.190	1.175	1.190	1.140	1.200	1,055,000	1.1768	3.48%
2026-10-02	0	1.150	1.150	1.160	1.140	1.180	280,000	325,650	1.1630	1.150	1.150	1.160	1.140	1.180	280,000	1.1630	-2.54%
2026-09-30	0	1.180	1.170	1.180	1.140	1.180	340,000	396,475	1.1661	1.180	1.170	1.180	1.140	1.180	340,000	1.1661	3.51%
2026-09-29	0	1.140	1.140	1.155	1.115	1.160	402,500	460,237	1.1434	1.140	1.140	1.155	1.115	1.160	402,500	1.1434	0.88%
2026-09-28	0	1.130	1.130	1.135	1.130	1.170	690,000	790,537	1.1457	1.130	1.130	1.135	1.130	1.170	690,000	1.1457	-3.42%
2026-09-25	0	1.170	1.170	1.180	1.160	1.185	482,500	566,237	1.1735	1.170	1.170	1.180	1.160	1.185	482,500	1.1735	-2.50%
2026-09-24	0	1.200	1.200	1.210	1.200	1.250	1,205,000	1,467,837	1.2181	1.200	1.200	1.210	1.200	1.250	1,205,000	1.2181	-1.64%
2026-09-23	0	1.220	1.220	1.225	1.200	1.255	1,247,500	1,522,600	1.2205	1.220	1.220	1.225	1.200	1.255	1,247,500	1.2205	-3.17%
2026-09-22	0	1.260	1.255	1.290	1.235	1.290	787,500	997,562	1.2667	1.260	1.255	1.290	1.235	1.290	787,500	1.2667	2.02%
2026-09-21	0	1.235	1.235	1.275	1.210	1.255	2,019,040	2,477,294	1.2270	1.235	1.235	1.275	1.210	1.255	2,019,040	1.2270	1.65%
2026-09-18	0	1.215	1.205	1.215	1.215	1.280	8,985,000	10,933,637	1.2169	1.215	1.205	1.215	1.215	1.280	8,985,000	1.2169	-3.95%
2026-09-17	0	1.265	1.245	1.265	1.240	1.270	260,500	326,835	1.2546	1.265	1.245	1.265	1.240	1.270	260,500	1.2546	-0.39%
2026-09-16	0	1.270	1.240	1.270	1.200	1.330	1,145,000	1,412,062	1.2332	1.270	1.240	1.270	1.200	1.330	1,145,000	1.2332	1.60%
2026-09-15	0	1.250	1.250	1.265	1.250	1.285	1,035,000	1,318,947	1.2743	1.250	1.250	1.265	1.250	1.285	1,035,000	1.2743	-3.10%
2026-09-14	0	1.290	1.290	1.310	1.285	1.335	530,000	687,175	1.2966	1.290	1.290	1.310	1.285	1.335	530,000	1.2966	-1.53%
2026-09-11	0	1.310	1.310	1.330	1.295	1.350	377,500	495,787	1.3133	1.310	1.310	1.330	1.295	1.350	377,500	1.3133	0.38%
2026-09-10	0	1.335	1.315	1.335	1.300	1.340	1,075,000	1,413,862	1.3152	1.305	1.285	1.305	1.271	1.310	1,099,713	1.2857	-1.84%
2026-09-09	0	1.360	1.340	1.385	1.300	1.365	487,500	652,768	1.3390	1.329	1.310	1.354	1.271	1.334	498,707	1.3089	0.37%
2026-09-08	0	1.355	1.355	1.365	1.335	1.370	275,000	373,412	1.3579	1.325	1.325	1.334	1.305	1.339	281,322	1.3273	-1.09%
2026-09-07	0	1.370	1.365	1.370	1.305	1.370	617,500	829,932	1.3440	1.339	1.334	1.339	1.276	1.339	631,695	1.3138	3.01%
2026-09-04	0	1.330	1.325	1.330	1.290	1.340	1,355,000	1,785,725	1.3179	1.300	1.295	1.300	1.261	1.310	1,386,149	1.2883	3.10%
2026-09-03	0	1.290	1.290	1.295	1.290	1.340	1,202,500	1,578,656	1.3128	1.261	1.261	1.266	1.261	1.310	1,230,144	1.2833	-1.90%
2026-09-02	0	1.315	1.305	1.330	1.300	1.345	1,375,749	1,816,883	1.3207	1.285	1.276	1.300	1.271	1.315	1,407,375	1.2910	-2.23%
2026-09-01	0	1.345	1.345	1.350	1.340	1.370	1,205,500	1,630,025	1.3522	1.315	1.315	1.320	1.310	1.339	1,233,213	1.3218	-1.82%
2026-08-31	0	1.370	1.370	1.380	1.365	1.400	1,113,000	1,528,182	1.3730	1.339	1.339	1.349	1.334	1.369	1,138,586	1.3422	-2.14%
2026-08-28	0	1.400	1.400	1.405	1.395	1.440	1,654,990	2,336,410	1.4117	1.369	1.369	1.373	1.364	1.408	1,693,036	1.3800	-2.78%
2026-08-27	0	1.440	1.440	1.455	1.430	1.475	2,251,000	3,267,317	1.4515	1.408	1.408	1.422	1.398	1.442	2,302,747	1.4189	-2.37%
2026-08-26	0	1.475	1.475	1.510	1.470	1.560	2,480,000	3,732,650	1.5051	1.442	1.442	1.476	1.437	1.525	2,537,011	1.4713	0.68%
2026-08-25	0	1.465	1.465	1.475	1.460	1.480	805,000	1,182,837	1.4694	1.432	1.432	1.442	1.427	1.447	823,506	1.4363	-0.34%
2026-08-24	0	1.470	1.470	1.475	1.450	1.510	982,500	1,443,265	1.4690	1.437	1.437	1.442	1.417	1.476	1,005,086	1.4360	-1.34%
2026-08-21	0	1.490	1.490	1.500	1.450	1.525	1,021,000	1,516,752	1.4856	1.457	1.457	1.466	1.417	1.491	1,044,471	1.4522	1.02%
2026-08-20	0	1.475	1.475	1.495	1.475	1.515	1,224,992	1,819,850	1.4856	1.442	1.442	1.461	1.442	1.481	1,253,153	1.4522	-1.67%
2026-08-19	0	1.500	1.500	1.505	1.450	1.555	2,208,493	3,265,436	1.4786	1.466	1.466	1.471	1.417	1.520	2,259,263	1.4454	-3.54%
2026-08-18	0	1.555	1.525	1.555	1.500	1.575	930,000	1,434,317	1.5423	1.520	1.491	1.520	1.466	1.540	951,379	1.5076	1.63%
2026-08-17	0	1.530	1.525	1.530	1.475	1.535	1,060,000	1,605,662	1.5148	1.496	1.491	1.496	1.442	1.501	1,084,368	1.4807	2.68%
2026-08-14	0	1.490	1.480	1.490	1.470	1.500	960,000	1,427,662	1.4871	1.457	1.447	1.457	1.437	1.466	982,069	1.4537	1.02%
2026-08-13	0	1.475	1.470	1.475	1.475	1.520	1,142,750	1,705,086	1.4921	1.442	1.437	1.442	1.442	1.486	1,169,020	1.4586	-0.67%
2026-08-12	0	1.485	1.480	1.485	1.480	1.515	785,500	1,172,000	1.4920	1.452	1.447	1.452	1.447	1.481	803,557	1.4585	-1.66%
2026-08-11	0	1.510	1.505	1.515	1.490	1.535	917,500	1,388,487	1.5133	1.476	1.471	1.481	1.457	1.501	938,592	1.4793	-0.66%
2026-08-10	0	1.520	1.510	1.520	1.490	1.570	1,528,000	2,320,102	1.5184	1.486	1.476	1.486	1.457	1.535	1,563,126	1.4843	-0.65%
2026-08-07	0	1.530	1.520	1.530	1.450	1.530	1,140,000	1,710,790	1.5007	1.496	1.486	1.496	1.417	1.496	1,166,207	1.4670	2.68%
2026-08-06	0	1.490	1.480	1.490	1.470	1.500	2,034,000	3,012,022	1.4808	1.457	1.447	1.457	1.437	1.466	2,080,759	1.4476	-2.61%
2026-08-05	0	1.530	1.525	1.530	1.470	1.545	2,181,000	3,318,072	1.5214	1.496	1.491	1.496	1.437	1.510	2,231,138	1.4872	4.08%
2026-08-04	0	1.470	1.470	1.495	1.440	1.525	2,082,500	3,051,675	1.4654	1.437	1.437	1.461	1.408	1.491	2,130,374	1.4325	-3.29%
2026-08-03	0	1.520	1.510	1.520	1.470	1.565	2,475,000	3,697,862	1.4941	1.486	1.476	1.486	1.437	1.530	2,531,897	1.4605	3.40%
2026-07-31	0	1.470	1.450	1.470	1.450	1.560	3,547,500	5,277,767	1.4877	1.437	1.417	1.437	1.417	1.525	3,629,052	1.4543	1.38%
2026-07-30	0	1.450	1.450	1.470	1.390	1.480	2,644,935	3,828,134	1.4473	1.417	1.417	1.437	1.359	1.447	2,705,738	1.4148	4.32%
2026-07-29	0	1.390	1.390	1.400	1.380	1.410	1,870,006	2,614,433	1.3981	1.359	1.359	1.369	1.349	1.378	1,912,995	1.3667	-0.71%
2026-07-28	0	1.400	1.360	1.400	1.340	1.410	2,291,000	3,138,450	1.3699	1.369	1.329	1.369	1.310	1.378	2,343,667	1.3391	0.00%
2026-07-27	0	1.400	1.380	1.400	1.350	1.400	1,452,500	1,996,400	1.3745	1.369	1.349	1.369	1.320	1.369	1,485,891	1.3436	2.94%
2026-07-24	0	1.360	1.360	1.400	1.350	1.410	1,320,000	1,808,312	1.3699	1.329	1.329	1.369	1.320	1.378	1,350,345	1.3391	-3.55%
2026-07-23	0	1.410	1.410	1.420	1.370	1.440	1,327,500	1,889,250	1.4232	1.378	1.378	1.388	1.339	1.408	1,358,017	1.3912	2.92%
2026-07-22	0	1.370	1.360	1.370	1.370	1.420	1,640,000	2,271,100	1.3848	1.339	1.329	1.339	1.339	1.388	1,677,701	1.3537	-2.14%
2026-07-21	0	1.400	1.390	1.410	1.350	1.420	1,467,506	2,032,670	1.3851	1.369	1.359	1.378	1.320	1.388	1,501,242	1.3540	2.19%
2026-07-20	0	1.370	1.360	1.380	1.350	1.410	1,252,500	1,710,800	1.3659	1.339	1.329	1.349	1.320	1.378	1,281,293	1.3352	-1.44%
2026-07-17	0	1.390	1.390	1.400	1.360	1.430	2,067,500	2,850,100	1.3785	1.359	1.359	1.369	1.329	1.398	2,115,029	1.3475	-3.47%
2026-07-16	0	1.440	1.420	1.440	1.390	1.450	3,435,000	4,857,050	1.4140	1.408	1.388	1.408	1.359	1.417	3,513,966	1.3822	5.11%
2026-07-15	0	1.370	1.370	1.380	1.350	1.420	2,462,493	3,397,515	1.3797	1.339	1.339	1.349	1.320	1.388	2,519,102	1.3487	-2.14%
2026-07-14	0	1.400	1.390	1.400	1.380	1.430	1,275,000	1,793,625	1.4068	1.369	1.359	1.369	1.349	1.398	1,304,310	1.3752	-2.10%
2026-07-13	0	1.430	1.420	1.430	1.390	1.460	1,401,250	1,986,762	1.4178	1.398	1.388	1.398	1.359	1.427	1,433,463	1.3860	-2.72%
2026-07-10	0	1.470	1.460	1.480	1.420	1.530	2,775,000	4,091,787	1.4745	1.437	1.427	1.447	1.388	1.496	2,838,793	1.4414	2.08%
2026-07-09	0	1.440	1.430	1.440	1.410	1.450	1,882,500	2,689,425	1.4286	1.408	1.398	1.408	1.378	1.417	1,925,776	1.3965	0.00%
2026-07-08	0	1.440	1.440	1.460	1.420	1.480	4,105,250	5,952,847	1.4501	1.408	1.408	1.427	1.388	1.447	4,199,624	1.4175	0.00%
2026-07-07	0	1.440	1.440	1.460	1.370	1.490	5,195,000	7,319,925	1.4090	1.408	1.408	1.427	1.339	1.457	5,314,425	1.3774	-3.36%
2026-07-06	0	1.490	1.480	1.490	1.470	1.570	2,856,296	4,327,743	1.5152	1.457	1.447	1.457	1.437	1.535	2,921,958	1.4811	-0.67%
2026-07-03	0	1.500	1.500	1.520	1.430	1.540	4,661,704	6,929,848	1.4865	1.466	1.466	1.486	1.398	1.505	4,768,870	1.4531	0.67%
2026-07-02	0	1.490	1.480	1.490	1.420	1.590	5,197,500	7,752,172	1.4915	1.457	1.447	1.457	1.388	1.554	5,316,983	1.4580	-3.87%
2026-06-30	0	1.550	1.530	1.550	1.430	1.620	9,658,500	14,823,645	1.5348	1.515	1.496	1.515	1.398	1.584	9,880,534	1.5003	9.15%
2026-06-29	0	1.420	1.400	1.420	1.360	1.670	16,348,200	23,790,680	1.4552	1.388	1.369	1.388	1.329	1.632	16,724,021	1.4225	-27.18%
2026-06-26	0	1.950	1.920	1.950	1.890	1.970	1,102,500	2,121,575	1.9243	1.906	1.877	1.906	1.848	1.926	1,127,845	1.8811	-1.02%
2026-06-25	0	1.970	1.970	1.980	1.950	2.060	1,682,604	3,354,593	1.9937	1.926	1.926	1.936	1.906	2.014	1,721,285	1.9489	-2.48%
2026-06-24	0	2.020	2.020	2.030	2.000	2.090	1,795,000	3,632,937	2.0239	1.975	1.975	1.984	1.955	2.043	1,836,264	1.9784	-3.81%
2026-06-23	0	2.100	2.100	2.110	2.070	2.170	1,887,000	3,963,870	2.1006	2.053	2.053	2.063	2.023	2.121	1,930,379	2.0534	-3.23%
2026-06-22	0	2.170	2.140	2.170	2.060	2.290	4,625,000	9,866,500	2.1333	2.121	2.092	2.121	2.014	2.239	4,731,322	2.0854	-4.82%
2026-06-18	0	2.280	2.230	2.280	2.180	2.280	2,099,750	4,641,760	2.2106	2.229	2.180	2.229	2.131	2.229	2,148,020	2.1609	-0.87%
2026-06-17	0	2.300	2.220	2.300	2.210	2.340	1,225,100	2,760,295	2.2531	2.248	2.170	2.248	2.160	2.287	1,253,263	2.2025	0.00%
2026-06-16	0	2.300	2.290	2.300	2.200	2.330	1,675,000	3,811,675	2.2756	2.248	2.239	2.248	2.151	2.278	1,713,506	2.2245	0.88%
2026-06-15	0	2.280	2.260	2.280	2.190	2.300	4,937,500	11,016,500	2.2312	2.229	2.209	2.229	2.141	2.248	5,051,006	2.1811	4.59%
2026-06-12	0	2.180	2.180	2.190	2.180	2.340	2,630,000	5,906,150	2.2457	2.131	2.131	2.141	2.131	2.287	2,690,460	2.1952	-3.54%
2026-06-11	0	2.260	2.260	2.270	2.210	2.300	3,315,500	7,440,610	2.2442	2.209	2.209	2.219	2.160	2.248	3,391,718	2.1938	-3.00%
2026-06-10	0	2.330	2.310	2.330	2.270	2.370	1,068,250	2,448,795	2.2923	2.278	2.258	2.278	2.219	2.317	1,092,807	2.2408	-1.69%
2026-06-09	0	2.370	2.360	2.370	2.270	2.380	1,200,000	2,796,725	2.3306	2.317	2.307	2.317	2.219	2.327	1,227,586	2.2782	2.16%
2026-06-08	0	2.320	2.320	2.330	2.270	2.390	2,360,000	5,467,662	2.3168	2.268	2.268	2.278	2.219	2.336	2,414,253	2.2647	-2.93%
2026-06-05	0	2.390	2.370	2.390	2.350	2.440	1,142,500	2,737,362	2.3959	2.336	2.317	2.336	2.297	2.385	1,168,764	2.3421	-1.24%
2026-06-04	0	2.420	2.420	2.440	2.400	2.500	1,512,500	3,665,725	2.4236	2.366	2.366	2.385	2.346	2.444	1,547,270	2.3692	-3.20%
2026-06-03	0	2.500	2.470	2.500	2.450	2.550	1,935,500	4,810,900	2.4856	2.444	2.414	2.444	2.395	2.493	1,979,994	2.4298	0.81%
2026-06-02	0	2.480	2.480	2.490	2.400	2.520	1,544,500	3,836,105	2.4837	2.424	2.424	2.434	2.346	2.463	1,580,006	2.4279	1.64%
2026-06-01	0	2.440	2.430	2.440	2.410	2.550	2,772,991	6,856,765	2.4727	2.385	2.375	2.385	2.356	2.493	2,836,738	2.4171	-0.81%
2026-05-29	0	2.460	2.460	2.470	2.280	2.500	13,923,875	33,782,126	2.4262	2.405	2.405	2.414	2.229	2.444	14,243,964	2.3717	1.23%
2026-05-28	0	2.430	2.430	2.470	2.390	2.500	3,569,950	8,679,254	2.4312	2.375	2.375	2.414	2.336	2.444	3,652,018	2.3766	-3.19%
2026-05-27	0	2.510	2.510	2.520	2.480	2.590	3,707,167	9,289,237	2.5058	2.454	2.454	2.463	2.424	2.532	3,792,389	2.4494	-3.09%
2026-05-26	0	2.590	2.590	2.600	2.500	2.670	7,267,500	18,539,925	2.5511	2.532	2.532	2.542	2.444	2.610	7,434,569	2.4937	-3.00%
2026-05-22	0	2.670	2.660	2.670	2.590	2.700	1,132,750	2,975,962	2.6272	2.610	2.600	2.610	2.532	2.639	1,158,790	2.5682	2.69%
2026-05-21	0	2.600	2.600	2.630	2.600	2.720	3,570,000	9,495,775	2.6599	2.542	2.542	2.571	2.542	2.659	3,652,069	2.6001	-2.26%
2026-05-20	0	2.660	2.660	2.680	2.660	2.720	2,502,500	6,725,167	2.6874	2.600	2.600	2.620	2.600	2.659	2,560,029	2.6270	-3.97%
2026-05-19	0	2.770	2.770	2.780	2.680	2.880	3,978,000	10,871,122	2.7328	2.708	2.708	2.718	2.620	2.815	4,069,448	2.6714	-2.81%
2026-05-18	0	2.850	2.850	2.900	2.700	2.920	3,970,000	11,008,075	2.7728	2.786	2.786	2.835	2.639	2.854	4,061,264	2.7105	-2.73%
2026-05-15	0	2.930	2.930	2.950	2.930	3.080	2,057,500	6,126,025	2.9774	2.864	2.864	2.884	2.864	3.011	2,104,799	2.9105	-2.33%
2026-05-14	0	3.000	3.000	3.010	2.980	3.100	1,235,000	3,715,525	3.0085	2.933	2.933	2.942	2.913	3.030	1,263,391	2.9409	-2.91%
2026-05-13	0	3.090	3.090	3.100	3.030	3.180	2,166,000	6,651,937	3.0711	3.021	3.021	3.030	2.962	3.109	2,215,793	3.0021	-2.83%
2026-05-12	0	3.180	3.180	3.190	3.070	3.190	2,512,750	7,849,740	3.1240	3.109	3.109	3.118	3.001	3.118	2,570,514	3.0538	0.00%
2026-05-11	0	3.180	3.180	3.200	2.940	3.290	7,512,500	23,896,965	3.1810	3.109	3.109	3.128	2.874	3.216	7,685,201	3.1095	8.53%
2026-05-08	0	2.930	2.930	2.940	2.800	2.950	1,673,420	4,852,028	2.8995	2.864	2.864	2.874	2.737	2.884	1,711,889	2.8343	3.53%
2026-05-07	0	2.830	2.810	2.830	2.800	2.860	1,415,000	3,999,082	2.8262	2.766	2.747	2.766	2.737	2.796	1,447,529	2.7627	1.80%
2026-05-06	0	2.780	2.750	2.780	2.750	2.840	960,250	2,674,487	2.7852	2.718	2.688	2.718	2.688	2.776	982,325	2.7226	-0.71%
2026-05-05	0	2.800	2.790	2.800	2.660	2.800	1,197,500	3,264,750	2.7263	2.737	2.727	2.737	2.600	2.737	1,225,029	2.6650	2.19%
2026-05-04	0	2.740	2.730	2.740	2.700	2.800	1,335,750	3,669,672	2.7473	2.678	2.669	2.678	2.639	2.737	1,366,457	2.6855	1.11%
2026-04-30	0	2.710	2.710	2.720	2.710	2.770	885,000	2,414,800	2.7286	2.649	2.649	2.659	2.649	2.708	905,345	2.6673	-2.17%
2026-04-29	0	2.770	2.750	2.770	2.680	2.790	905,000	2,490,262	2.7517	2.708	2.688	2.708	2.620	2.727	925,805	2.6898	0.73%
2026-04-28	0	2.750	2.750	2.760	2.650	2.760	3,200,000	8,644,925	2.7015	2.688	2.688	2.698	2.590	2.698	3,273,563	2.6408	-2.83%
2026-04-27	0	2.830	2.810	2.830	2.770	2.840	823,000	2,308,787	2.8053	2.766	2.747	2.766	2.708	2.776	841,920	2.7423	1.43%
2026-04-24	0	2.790	2.790	2.810	2.790	2.850	743,000	2,086,080	2.8076	2.727	2.727	2.747	2.727	2.786	760,080	2.7446	-2.11%
2026-04-23	0	2.850	2.850	2.860	2.810	2.930	1,545,000	4,401,722	2.8490	2.786	2.786	2.796	2.747	2.864	1,580,517	2.7850	-3.06%
2026-04-22	0	2.940	2.920	2.940	2.870	2.940	898,690	2,613,357	2.9080	2.874	2.854	2.874	2.806	2.874	919,350	2.8426	-0.68%
2026-04-21	0	2.960	2.940	2.960	2.890	2.980	1,262,500	3,720,150	2.9467	2.893	2.874	2.893	2.825	2.913	1,291,523	2.8804	0.68%
2026-04-20	0	2.940	2.910	2.940	2.910	2.950	550,000	1,615,600	2.9375	2.874	2.845	2.874	2.845	2.884	562,644	2.8714	0.00%
2026-04-17	0	2.940	2.930	2.940	2.910	2.960	736,500	2,156,210	2.9276	2.874	2.864	2.874	2.845	2.893	753,431	2.8619	-0.68%
2026-04-16	0	2.960	2.940	2.960	2.890	2.990	960,250	2,831,895	2.9491	2.893	2.874	2.893	2.825	2.923	982,325	2.8829	2.07%
2026-04-15	0	2.900	2.890	2.900	2.900	2.940	597,750	1,740,690	2.9121	2.835	2.825	2.835	2.835	2.874	611,491	2.8466	0.00%
2026-04-14	0	2.900	2.870	2.900	2.860	2.930	865,500	2,498,690	2.8870	2.835	2.806	2.835	2.796	2.864	885,397	2.8221	-1.02%
2026-04-13	0	2.930	2.920	2.930	2.800	2.950	2,628,000	7,579,120	2.8840	2.864	2.854	2.864	2.737	2.884	2,688,414	2.8192	1.38%
2026-04-10	0	2.890	2.870	2.890	2.870	2.990	1,482,500	4,346,125	2.9316	2.825	2.806	2.825	2.806	2.923	1,516,580	2.8657	-0.69%
2026-04-09	0	2.910	2.910	2.920	2.870	2.910	700,000	2,021,375	2.8877	2.845	2.845	2.854	2.806	2.845	716,092	2.8228	-0.68%
2026-04-08	0	2.930	2.900	2.930	2.760	2.950	2,556,500	7,438,860	2.9098	2.864	2.835	2.864	2.698	2.884	2,615,270	2.8444	6.16%
2026-04-02	0	2.760	2.720	2.760	2.720	2.870	2,167,500	5,975,650	2.7569	2.698	2.659	2.698	2.659	2.806	2,217,328	2.6950	-1.78%
2026-04-01	0	2.810	2.800	2.810	2.650	2.850	2,440,000	6,803,425	2.7883	2.747	2.737	2.747	2.590	2.786	2,496,092	2.7256	8.08%
2026-03-31	0	2.600	2.580	2.600	2.580	2.650	1,182,500	3,074,950	2.6004	2.542	2.522	2.542	2.522	2.590	1,209,684	2.5419	1.17%
2026-03-30	0	2.570	2.560	2.580	2.500	2.600	1,980,250	5,050,950	2.5507	2.512	2.502	2.522	2.444	2.542	2,025,773	2.4933	-1.91%
2026-03-27	0	2.620	2.610	2.620	2.610	2.710	3,347,750	8,879,050	2.6522	2.561	2.551	2.561	2.551	2.649	3,424,710	2.5926	0.00%
2026-03-26	0	2.620	2.600	2.620	2.610	2.670	1,357,500	3,578,675	2.6362	2.561	2.542	2.561	2.551	2.610	1,388,707	2.5770	-1.87%
2026-03-25	0	2.670	2.640	2.690	2.630	2.730	3,297,500	8,762,200	2.6572	2.610	2.581	2.630	2.571	2.669	3,373,305	2.5975	1.14%
2026-03-24	0	2.640	2.640	2.660	2.570	2.690	3,025,250	7,929,955	2.6213	2.581	2.581	2.600	2.512	2.630	3,094,796	2.5624	-1.49%
2026-03-23	0	2.680	2.680	2.690	2.580	2.760	3,652,500	9,629,825	2.6365	2.620	2.620	2.630	2.522	2.698	3,736,466	2.5773	-2.90%
2026-03-20	0	2.760	2.750	2.760	2.690	2.840	3,727,750	10,215,027	2.7403	2.698	2.688	2.698	2.630	2.776	3,813,445	2.6787	-2.47%
2026-03-19	0	2.830	2.820	2.830	2.780	2.910	3,425,000	9,690,844	2.8294	2.766	2.757	2.766	2.718	2.845	3,503,736	2.7659	-2.75%
2026-03-18	0	2.910	2.910	2.920	2.900	2.950	1,483,494	4,330,284	2.9190	2.845	2.845	2.854	2.835	2.884	1,517,597	2.8534	-1.02%
2026-03-17	0	2.940	2.930	2.940	2.930	3.050	1,615,250	4,821,370	2.9849	2.874	2.864	2.874	2.864	2.981	1,652,382	2.9178	-1.67%
2026-03-16	0	2.990	2.970	2.990	2.910	2.990	1,147,500	3,381,600	2.9469	2.923	2.903	2.923	2.845	2.923	1,173,879	2.8807	0.67%
2026-03-13	0	2.970	2.970	2.980	2.930	3.060	2,597,500	7,702,425	2.9653	2.903	2.903	2.913	2.864	2.991	2,657,213	2.8987	-2.94%
2026-03-12	0	3.060	3.060	3.100	3.000	3.060	575,000	1,738,550	3.0236	2.991	2.991	3.030	2.933	2.991	588,218	2.9556	-0.65%
2026-03-11	0	3.080	3.050	3.080	3.050	3.120	1,267,500	3,918,375	3.0914	3.011	2.981	3.011	2.981	3.050	1,296,638	3.0220	0.65%
2026-03-10	0	3.060	3.030	3.060	3.020	3.110	3,131,500	9,545,730	3.0483	2.991	2.962	2.991	2.952	3.040	3,203,489	2.9798	1.32%
2026-03-09	0	3.020	2.990	3.020	2.890	3.030	2,375,500	7,008,195	2.9502	2.952	2.923	2.952	2.825	2.962	2,430,109	2.8839	-1.31%
2026-03-06	0	3.060	3.060	3.070	3.030	3.150	950,000	2,911,525	3.0648	2.991	2.991	3.001	2.962	3.079	971,839	2.9959	0.33%
2026-03-05	0	3.050	3.040	3.050	2.990	3.130	2,953,700	8,982,549	3.0411	2.981	2.972	2.981	2.923	3.060	3,021,601	2.9728	2.01%
2026-03-04	0	2.990	2.990	3.010	2.930	3.050	3,337,500	9,981,207	2.9906	2.923	2.923	2.942	2.864	2.981	3,414,224	2.9234	-1.64%
2026-03-03	0	3.040	3.040	3.050	3.010	3.250	5,042,500	15,533,200	3.0805	2.972	2.972	2.981	2.942	3.177	5,158,420	3.0112	-6.46%
2026-03-02	0	3.250	3.250	3.260	3.160	3.350	2,975,000	9,568,231	3.2162	3.177	3.177	3.187	3.089	3.275	3,043,391	3.1439	-3.27%
2026-02-27	0	3.360	3.340	3.360	3.230	3.360	1,780,000	5,867,350	3.2963	3.284	3.265	3.284	3.157	3.284	1,820,920	3.2222	1.20%
2026-02-26	0	3.320	3.320	3.340	3.240	3.400	3,445,000	11,359,925	3.2975	3.245	3.245	3.265	3.167	3.324	3,524,195	3.2234	-3.21%
2026-02-25	0	3.430	3.420	3.430	3.420	3.490	1,918,750	6,606,695	3.4432	3.353	3.343	3.353	3.343	3.412	1,962,859	3.3659	0.88%
2026-02-24	0	3.400	3.400	3.410	3.350	3.490	1,674,000	5,666,042	3.3847	3.324	3.324	3.333	3.275	3.412	1,712,483	3.3087	-3.13%
2026-02-23	0	3.510	3.500	3.510	3.480	3.550	2,452,500	8,630,150	3.5189	3.431	3.421	3.431	3.402	3.470	2,508,879	3.4398	0.86%
2026-02-20	0	3.480	3.440	3.480	3.310	3.540	2,852,500	9,856,925	3.4555	3.402	3.363	3.402	3.236	3.460	2,918,075	3.3779	5.14%
2026-02-16	0	3.310	3.300	3.310	3.220	3.310	335,000	1,096,550	3.2733	3.236	3.226	3.236	3.148	3.236	342,701	3.1997	0.61%
2026-02-13	0	3.290	3.270	3.290	3.270	3.360	1,774,000	5,857,540	3.3019	3.216	3.197	3.216	3.197	3.284	1,814,782	3.2277	-3.24%
2026-02-12	0	3.400	3.380	3.400	3.250	3.400	1,367,500	4,548,700	3.3263	3.324	3.304	3.324	3.177	3.324	1,398,937	3.2515	3.03%
2026-02-11	0	3.300	3.280	3.300	3.270	3.320	737,500	2,426,200	3.2898	3.226	3.206	3.226	3.197	3.245	754,454	3.2158	-0.60%
2026-02-10	0	3.320	3.300	3.320	3.230	3.340	1,017,500	3,363,550	3.3057	3.245	3.226	3.245	3.157	3.265	1,040,891	3.2314	2.79%
2026-02-09	0	3.230	3.230	3.240	3.220	3.320	1,995,000	6,531,675	3.2740	3.157	3.157	3.167	3.148	3.245	2,040,862	3.2004	1.57%
2026-02-06	0	3.180	3.160	3.180	3.090	3.200	1,157,500	3,664,825	3.1662	3.109	3.089	3.109	3.021	3.128	1,184,109	3.0950	-0.62%
2026-02-05	0	3.200	3.190	3.200	3.090	3.220	2,235,369	7,002,559	3.1326	3.128	3.118	3.128	3.021	3.148	2,286,757	3.0622	1.59%
2026-02-04	0	3.150	3.130	3.150	3.110	3.210	1,816,000	5,713,695	3.1463	3.079	3.060	3.079	3.040	3.138	1,857,747	3.0756	-1.87%
2026-02-03	0	3.210	3.210	3.220	3.180	3.270	1,951,640	6,279,970	3.2178	3.138	3.138	3.148	3.109	3.197	1,996,505	3.1455	-1.23%
2026-02-02	0	3.250	3.230	3.270	3.200	3.350	5,202,500	16,929,200	3.2541	3.177	3.157	3.197	3.128	3.275	5,322,098	3.1809	-2.69%
2026-01-30	0	3.340	3.310	3.340	3.250	3.410	3,515,000	11,622,075	3.3064	3.265	3.236	3.265	3.177	3.333	3,595,805	3.2321	-2.05%
2026-01-29	0	3.410	3.400	3.410	3.390	3.510	3,882,400	13,279,084	3.4203	3.333	3.324	3.333	3.314	3.431	3,971,651	3.3435	-2.57%
2026-01-28	0	3.500	3.480	3.500	3.480	3.600	2,388,500	8,394,245	3.5144	3.421	3.402	3.421	3.402	3.519	2,443,408	3.4355	-1.13%
2026-01-27	0	3.540	3.510	3.540	3.480	3.580	3,482,500	12,239,200	3.5145	3.460	3.431	3.460	3.402	3.500	3,562,557	3.4355	-1.94%
2026-01-26	0	3.610	3.610	3.620	3.610	3.780	2,838,500	10,471,580	3.6891	3.529	3.529	3.539	3.529	3.695	2,903,753	3.6062	-1.90%
2026-01-23	0	3.680	3.680	3.700	3.600	3.700	2,203,000	8,062,220	3.6597	3.597	3.597	3.617	3.519	3.617	2,253,644	3.5774	0.82%
2026-01-22	0	3.650	3.610	3.650	3.560	3.700	2,487,250	8,990,215	3.6145	3.568	3.529	3.568	3.480	3.617	2,544,428	3.5333	-0.54%
2026-01-21	0	3.670	3.670	3.690	3.480	3.720	3,132,500	11,340,650	3.6203	3.588	3.588	3.607	3.402	3.636	3,204,511	3.5390	2.23%
2026-01-20	0	3.590	3.560	3.600	3.500	3.640	3,337,700	11,864,041	3.5546	3.509	3.480	3.519	3.421	3.558	3,414,429	3.4747	-1.64%
2026-01-19	0	3.650	3.640	3.650	3.590	3.740	3,147,500	11,433,475	3.6326	3.568	3.558	3.568	3.509	3.656	3,219,856	3.5509	-2.41%
2026-01-16	0	3.740	3.720	3.740	3.540	3.810	7,531,750	27,876,032	3.7011	3.656	3.636	3.656	3.460	3.724	7,704,894	3.6180	6.25%
2026-01-15	0	3.520	3.520	3.550	3.420	3.530	3,152,500	10,964,750	3.4781	3.441	3.441	3.470	3.343	3.451	3,224,971	3.4000	2.62%
2026-01-14	0	3.430	3.430	3.440	3.390	3.650	3,970,500	13,994,610	3.5246	3.353	3.353	3.363	3.314	3.568	4,061,776	3.4454	-4.46%
2026-01-13	0	3.590	3.590	3.600	3.550	3.720	4,541,000	16,451,985	3.6230	3.509	3.509	3.519	3.470	3.636	4,645,391	3.5416	0.28%
2026-01-12	0	3.580	3.560	3.580	3.460	3.590	4,108,500	14,514,420	3.5328	3.500	3.480	3.500	3.382	3.509	4,202,948	3.4534	3.77%
2026-01-09	0	3.450	3.450	3.470	3.360	3.530	3,332,500	11,519,900	3.4568	3.372	3.372	3.392	3.284	3.451	3,409,109	3.3792	2.68%
2026-01-08	0	3.360	3.340	3.360	3.280	3.420	2,191,500	7,287,970	3.3256	3.284	3.265	3.284	3.206	3.343	2,241,879	3.2508	0.00%
2026-01-07	0	3.360	3.360	3.370	3.320	3.480	3,475,500	11,709,605	3.3692	3.284	3.284	3.294	3.245	3.402	3,555,397	3.2935	-2.04%
2026-01-06	0	3.430	3.420	3.430	3.340	3.490	3,271,800	11,157,682	3.4103	3.353	3.343	3.353	3.265	3.412	3,347,014	3.3336	-0.87%
2026-01-05	0	3.460	3.450	3.460	3.410	3.590	4,069,000	14,178,870	3.4846	3.382	3.372	3.382	3.333	3.509	4,162,540	3.4063	-1.70%
2026-01-02	0	3.520	3.490	3.520	3.290	3.540	5,006,500	17,458,680	3.4872	3.441	3.412	3.441	3.216	3.460	5,121,592	3.4088	6.34%
2025-12-31	0	3.310	3.290	3.310	3.280	3.370	715,000	2,375,375	3.3222	3.236	3.216	3.236	3.206	3.294	731,437	3.2475	-0.60%
2025-12-30	0	3.330	3.300	3.330	3.220	3.340	1,462,500	4,792,600	3.2770	3.255	3.226	3.255	3.148	3.265	1,496,121	3.2034	2.15%
2025-12-29	0	3.260	3.250	3.260	3.250	3.420	2,090,000	6,957,750	3.3291	3.187	3.177	3.187	3.177	3.343	2,138,046	3.2543	-2.40%
2025-12-24	0	3.340	3.320	3.340	3.280	3.350	507,500	1,689,572	3.3292	3.265	3.245	3.265	3.206	3.275	519,167	3.2544	1.83%
2025-12-23	0	3.280	3.280	3.300	3.280	3.390	750,000	2,496,850	3.3291	3.206	3.206	3.226	3.206	3.314	767,241	3.2543	-2.67%
2025-12-22	0	3.370	3.360	3.370	3.360	3.420	737,500	2,495,300	3.3835	3.294	3.284	3.294	3.284	3.343	754,454	3.3074	-0.30%
2025-12-19	0	3.380	3.360	3.380	3.260	3.390	2,945,500	9,842,520	3.3415	3.304	3.284	3.304	3.187	3.314	3,013,213	3.2665	3.68%
2025-12-18	0	3.260	3.250	3.260	3.240	3.320	1,580,000	5,165,900	3.2696	3.187	3.177	3.187	3.167	3.245	1,616,322	3.1961	-2.40%
2025-12-17	0	3.340	3.340	3.350	3.310	3.430	775,750	2,594,057	3.3439	3.265	3.265	3.275	3.236	3.353	793,583	3.2688	-1.76%
2025-12-16	0	3.430	3.430	3.440	3.330	3.530	2,122,500	7,198,800	3.3917	3.324	3.324	3.333	3.227	3.420	2,190,452	3.2864	-3.11%
2025-12-15	0	3.540	3.520	3.540	3.470	3.620	1,180,000	4,169,200	3.5332	3.430	3.411	3.430	3.362	3.508	1,217,778	3.4236	-2.48%
2025-12-12	0	3.630	3.610	3.630	3.450	3.630	2,903,500	10,370,795	3.5718	3.517	3.498	3.517	3.343	3.517	2,996,455	3.4610	5.83%
2025-12-11	0	3.430	3.420	3.430	3.400	3.500	1,062,500	3,647,550	3.4330	3.324	3.314	3.324	3.295	3.391	1,096,516	3.3265	-1.72%
2025-12-10	0	3.490	3.480	3.490	3.380	3.490	1,492,500	5,123,650	3.4329	3.382	3.372	3.382	3.275	3.382	1,540,282	3.3264	1.45%
2025-12-09	0	3.440	3.430	3.440	3.410	3.540	1,942,750	6,697,110	3.4472	3.333	3.324	3.333	3.304	3.430	2,004,947	3.3403	-2.82%
2025-12-08	0	3.540	3.530	3.540	3.500	3.620	3,247,500	11,473,175	3.5329	3.430	3.420	3.430	3.391	3.508	3,351,468	3.4233	-1.12%
2025-12-05	0	3.580	3.580	3.610	3.400	3.640	4,923,150	17,504,349	3.5555	3.469	3.469	3.498	3.295	3.527	5,080,764	3.4452	3.47%
2025-12-04	0	3.460	3.460	3.470	3.230	3.600	7,396,000	25,669,987	3.4708	3.353	3.353	3.362	3.130	3.488	7,632,782	3.3631	7.45%
2025-12-03	0	3.220	3.200	3.220	3.180	3.300	2,455,000	7,886,200	3.2123	3.120	3.101	3.120	3.081	3.198	2,533,597	3.1127	-2.42%
2025-12-02	0	3.300	3.290	3.300	3.270	3.360	1,685,000	5,584,850	3.3145	3.198	3.188	3.198	3.169	3.256	1,738,945	3.2116	-1.20%
2025-12-01	0	3.340	3.320	3.340	3.320	3.360	620,000	2,065,187	3.3309	3.236	3.217	3.236	3.217	3.256	639,849	3.2276	-0.30%
2025-11-28	0	3.350	3.340	3.350	3.300	3.400	1,385,000	4,635,275	3.3468	3.246	3.236	3.246	3.198	3.295	1,429,341	3.2429	2.13%
2025-11-27	0	3.280	3.270	3.290	3.240	3.310	1,870,000	6,147,900	3.2876	3.178	3.169	3.188	3.139	3.207	1,929,868	3.1857	0.00%
2025-11-26	0	3.280	3.250	3.280	3.190	3.310	2,027,500	6,631,625	3.2708	3.178	3.149	3.178	3.091	3.207	2,092,410	3.1694	2.82%
2025-11-25	0	3.190	3.160	3.190	3.130	3.240	2,725,000	8,675,575	3.1837	3.091	3.062	3.091	3.033	3.139	2,812,241	3.0849	1.27%
2025-11-24	0	3.150	3.130	3.150	3.120	3.180	3,248,500	10,210,860	3.1433	3.052	3.033	3.052	3.023	3.081	3,352,500	3.0457	0.32%
2025-11-21	0	3.140	3.130	3.150	3.100	3.270	5,900,220	18,638,966	3.1590	3.043	3.033	3.052	3.004	3.169	6,089,115	3.0610	-5.14%
2025-11-20	0	3.310	3.290	3.310	3.270	3.380	1,486,000	4,918,630	3.3100	3.207	3.188	3.207	3.169	3.275	1,533,574	3.2073	-0.90%
2025-11-19	0	3.340	3.340	3.350	3.300	3.420	1,395,750	4,666,700	3.3435	3.236	3.236	3.246	3.198	3.314	1,440,435	3.2398	-1.18%
2025-11-18	0	3.380	3.370	3.380	3.340	3.450	3,837,500	12,991,502	3.3854	3.275	3.265	3.275	3.236	3.343	3,960,357	3.2804	-2.87%
2025-11-17	0	3.480	3.470	3.480	3.440	3.520	2,345,000	8,148,825	3.4750	3.372	3.362	3.372	3.333	3.411	2,420,075	3.3672	-1.14%
2025-11-14	0	3.520	3.510	3.520	3.510	3.560	1,970,000	6,955,165	3.5305	3.411	3.401	3.411	3.401	3.450	2,033,069	3.4210	-1.95%
2025-11-13	0	3.590	3.580	3.590	3.510	3.600	2,356,423	8,379,747	3.5561	3.479	3.469	3.479	3.401	3.488	2,431,864	3.4458	-1.37%
2025-11-12	0	3.640	3.620	3.640	3.580	3.700	2,165,250	7,867,835	3.6337	3.527	3.508	3.527	3.469	3.585	2,234,570	3.5210	0.28%
2025-11-11	0	3.630	3.600	3.630	3.580	3.670	1,570,000	5,672,875	3.6133	3.517	3.488	3.517	3.469	3.556	1,620,263	3.5012	0.00%
2025-11-10	0	3.630	3.630	3.640	3.580	3.640	1,662,500	6,004,250	3.6116	3.517	3.517	3.527	3.469	3.527	1,715,725	3.4995	0.55%
2025-11-07	0	3.610	3.600	3.610	3.560	3.650	2,642,500	9,506,447	3.5975	3.498	3.488	3.498	3.450	3.537	2,727,099	3.4859	-2.96%
2025-11-06	0	3.720	3.690	3.720	3.550	3.720	2,211,000	8,079,367	3.6542	3.605	3.576	3.605	3.440	3.605	2,281,785	3.5408	3.33%
2025-11-05	0	3.600	3.590	3.600	3.510	3.600	2,207,750	7,851,410	3.5563	3.488	3.479	3.488	3.401	3.488	2,278,431	3.4460	-1.37%
2025-11-04	0	3.650	3.640	3.650	3.600	3.770	2,142,500	7,850,320	3.6641	3.537	3.527	3.537	3.488	3.653	2,211,092	3.5504	-2.93%
2025-11-03	0	3.760	3.740	3.760	3.650	3.770	2,577,500	9,585,125	3.7188	3.643	3.624	3.643	3.537	3.653	2,660,018	3.6034	1.90%
2025-10-31	0	3.690	3.690	3.700	3.650	3.810	9,275,000	34,368,187	3.7055	3.576	3.576	3.585	3.537	3.692	9,571,938	3.5905	-3.15%
2025-10-30	0	3.810	3.810	3.820	3.730	3.950	5,858,012	22,433,296	3.8295	3.692	3.692	3.701	3.614	3.827	6,045,556	3.7107	-3.05%
2025-10-28	0	3.930	3.920	3.930	3.880	4.030	1,431,000	5,634,130	3.9372	3.808	3.798	3.808	3.760	3.905	1,476,813	3.8151	-2.48%
2025-10-27	0	4.030	4.010	4.030	3.990	4.060	1,878,000	7,552,925	4.0218	3.905	3.886	3.905	3.866	3.934	1,938,124	3.8970	1.77%
2025-10-24	0	3.960	3.960	3.970	3.830	4.010	3,197,920	12,626,013	3.9482	3.837	3.837	3.847	3.711	3.886	3,300,301	3.8257	2.86%
2025-10-23	0	3.850	3.840	3.850	3.790	3.950	4,214,500	16,187,115	3.8408	3.731	3.721	3.731	3.672	3.827	4,349,427	3.7217	-3.02%
2025-10-22	0	3.970	3.970	3.980	3.960	4.050	1,403,500	5,593,135	3.9851	3.847	3.847	3.857	3.837	3.924	1,448,433	3.8615	-1.73%
2025-10-21	0	4.040	4.020	4.040	3.960	4.160	3,996,170	16,276,956	4.0731	3.915	3.895	3.915	3.837	4.031	4,124,107	3.9468	2.28%
2025-10-20	0	3.950	3.940	3.950	3.900	4.010	3,363,250	13,269,940	3.9456	3.827	3.818	3.827	3.779	3.886	3,470,924	3.8232	0.51%
2025-10-17	0	3.930	3.890	3.930	3.860	4.130	6,250,950	24,634,157	3.9409	3.808	3.769	3.808	3.740	4.002	6,451,073	3.8186	-3.91%
2025-10-16	0	4.090	4.080	4.100	4.050	4.170	2,405,000	9,844,475	4.0933	3.963	3.953	3.973	3.924	4.041	2,481,996	3.9664	-0.49%
2025-10-15	0	4.110	4.100	4.110	4.040	4.180	7,813,340	32,127,632	4.1119	3.983	3.973	3.983	3.915	4.050	8,063,483	3.9843	0.74%
2025-10-14	0	4.080	4.080	4.100	4.030	4.440	7,705,350	31,978,813	4.1502	3.953	3.953	3.973	3.905	4.302	7,952,036	4.0215	-5.99%
2025-10-13	0	4.340	4.320	4.340	4.150	4.350	11,073,820	47,105,442	4.2538	4.205	4.186	4.205	4.021	4.215	11,428,347	4.1218	-4.19%
2025-10-10	0	4.530	4.520	4.530	4.500	4.750	8,699,550	39,592,895	4.5511	4.389	4.380	4.389	4.360	4.603	8,978,065	4.4100	-4.83%
2025-10-09	0	4.760	4.750	4.760	4.700	4.900	9,255,200	44,165,640	4.7720	4.612	4.603	4.612	4.554	4.748	9,551,504	4.6239	-3.05%
2025-10-08	0	4.910	4.900	4.910	4.620	5.000	11,247,500	53,875,625	4.7900	4.758	4.748	4.758	4.477	4.845	11,607,587	4.6414	0.00%
2025-10-06	0	4.910	4.910	4.920	4.860	5.130	9,740,550	48,185,118	4.9469	4.758	4.758	4.767	4.709	4.971	10,052,392	4.7934	-3.16%
2025-10-03	0	5.070	5.060	5.070	4.840	5.250	21,655,605	109,962,231	5.0778	4.913	4.903	4.913	4.690	5.087	22,348,906	4.9203	4.75%
2025-10-02	0	4.840	4.830	4.840	4.710	4.890	6,437,685	30,957,412	4.8088	4.690	4.680	4.690	4.564	4.738	6,643,787	4.6596	-0.21%
2025-09-30	0	4.850	4.810	4.850	4.770	4.990	6,170,000	29,895,735	4.8453	4.700	4.661	4.700	4.622	4.835	6,367,532	4.6950	-0.82%
2025-09-29	0	4.890	4.880	4.890	4.680	4.920	6,476,050	31,451,492	4.8566	4.738	4.729	4.738	4.535	4.767	6,683,380	4.7059	1.24%
2025-09-26	0	4.830	4.830	4.870	4.810	4.950	7,291,000	35,504,082	4.8696	4.680	4.680	4.719	4.661	4.796	7,524,420	4.7185	-1.83%
2025-09-25	0	4.920	4.910	4.920	4.810	4.980	6,113,964	29,775,667	4.8701	4.767	4.758	4.767	4.661	4.826	6,309,702	4.7190	0.41%
2025-09-24	0	4.900	4.880	4.900	4.750	4.940	5,997,900	29,005,545	4.8360	4.748	4.729	4.748	4.603	4.787	6,189,922	4.6859	-1.01%
2025-09-23	0	4.950	4.940	4.950	4.720	5.100	9,805,000	47,519,140	4.8464	4.796	4.787	4.796	4.574	4.942	10,118,906	4.6961	-2.17%
2025-09-22	0	5.060	5.050	5.060	4.900	5.290	12,749,680	63,908,074	5.0125	4.903	4.893	4.903	4.748	5.126	13,157,859	4.8570	-1.56%
2025-09-19	0	5.140	5.090	5.140	4.670	5.230	29,789,250	150,406,715	5.0490	4.981	4.932	4.981	4.525	5.068	30,742,949	4.8924	8.21%
2025-09-18	0	4.750	4.750	4.770	4.590	4.940	15,425,814	73,728,216	4.7795	4.603	4.603	4.622	4.448	4.787	15,919,670	4.6313	0.64%
2025-09-17	0	4.720	4.700	4.720	4.600	4.780	9,808,900	45,974,722	4.6870	4.574	4.554	4.574	4.457	4.632	10,122,931	4.5416	3.51%
2025-09-16	0	4.560	4.560	4.580	4.410	4.630	12,127,750	54,572,265	4.4998	4.419	4.419	4.438	4.273	4.486	12,516,018	4.3602	-1.08%
2025-09-15	0	4.610	4.600	4.610	4.550	4.800	9,336,325	43,183,305	4.6253	4.467	4.457	4.467	4.409	4.651	9,635,226	4.4818	-2.95%
2025-09-12	0	4.750	4.730	4.750	4.700	5.080	9,110,024	43,886,344	4.8174	4.603	4.583	4.603	4.554	4.922	9,401,680	4.6679	-3.46%
2025-09-11	0	4.920	4.920	4.950	4.720	5.020	8,626,666	42,150,129	4.8860	4.767	4.767	4.796	4.574	4.864	8,902,848	4.7345	0.10%
2025-09-10	0	4.960	4.940	4.960	4.860	4.990	7,922,660	38,912,949	4.9116	4.763	4.743	4.763	4.667	4.791	8,251,162	4.7161	-0.20%
2025-09-09	0	4.970	4.960	4.970	4.900	5.250	16,634,310	83,645,797	5.0285	4.772	4.763	4.772	4.705	5.041	17,324,029	4.8283	-4.97%
2025-09-08	0	5.230	5.220	5.230	5.070	5.580	18,314,000	97,757,930	5.3379	5.022	5.012	5.022	4.868	5.358	19,073,365	5.1254	-2.79%
2025-09-05	0	5.380	5.370	5.380	5.180	5.470	19,550,000	104,264,150	5.3332	5.166	5.156	5.166	4.974	5.252	20,360,614	5.1209	3.07%
2025-09-04	0	5.220	5.220	5.230	5.160	5.830	43,188,300	234,763,427	5.4358	5.012	5.012	5.022	4.955	5.598	44,979,044	5.2194	-6.45%
2025-09-03	0	5.580	5.560	5.580	5.520	5.950	41,868,268	238,848,703	5.7048	5.358	5.339	5.358	5.300	5.713	43,604,279	5.4776	-7.00%
2025-09-02	0	6.000	6.000	6.010	5.400	6.170	113,423,301	661,834,023	5.8351	5.761	5.761	5.771	5.185	5.924	118,126,244	5.6028	10.70%
2025-09-01	0	5.420	5.420	5.430	5.240	5.580	28,463,988	154,526,621	5.4288	5.204	5.204	5.214	5.031	5.358	29,644,208	5.2127	0.93%
2025-08-29	0	5.370	5.370	5.380	5.280	5.500	24,269,000	130,494,190	5.3770	5.156	5.156	5.166	5.070	5.281	25,275,281	5.1629	-0.74%
2025-08-28	0	5.410	5.410	5.420	5.290	5.820	53,396,344	291,791,278	5.4646	5.195	5.195	5.204	5.079	5.588	55,610,351	5.2471	-6.24%
2025-08-27	0	5.770	5.760	5.770	5.700	6.000	24,304,429	141,608,041	5.8264	5.540	5.531	5.540	5.473	5.761	25,312,179	5.5945	-1.54%
2025-08-26	0	5.860	5.850	5.860	5.840	6.300	49,001,212	296,673,590	6.0544	5.627	5.617	5.627	5.607	6.049	51,032,981	5.8134	-2.50%
2025-08-25	0	6.010	6.000	6.010	5.590	6.120	57,496,161	338,758,716	5.8918	5.771	5.761	5.771	5.367	5.876	59,880,161	5.6573	-2.59%
2025-08-22	0	6.170	6.160	6.170	6.130	6.410	38,227,560	239,334,997	6.2608	5.924	5.915	5.924	5.886	6.155	39,812,614	6.0115	-0.32%
2025-08-21	0	6.190	6.190	6.200	6.090	6.510	43,469,200	271,722,618	6.2509	5.944	5.944	5.953	5.848	6.251	45,271,591	6.0021	-3.73%
2025-08-20	0	6.430	6.420	6.430	5.890	6.850	114,493,779	726,367,184	6.3442	6.174	6.164	6.174	5.656	6.577	119,241,108	6.0916	-2.72%
2025-08-19	0	6.610	6.610	6.620	6.390	7.190	128,604,523	862,670,329	6.7079	6.347	6.347	6.356	6.136	6.904	133,936,934	6.4409	-3.50%
2025-08-18	0	6.850	6.840	6.850	6.790	7.840	215,932,290	1,552,831,599	7.1913	6.577	6.568	6.577	6.520	7.528	224,885,628	6.9050	0.88%
2025-08-15	0	6.790	6.780	6.790	4.470	7.860	404,578,035	2,475,653,310	6.1191	6.520	6.510	6.520	4.292	7.547	421,353,312	5.8755	46.02%
2025-08-14	0	4.650	4.650	4.660	4.010	4.890	157,024,300	730,910,324	4.6548	4.465	4.465	4.474	3.850	4.695	163,535,099	4.4694	15.67%
2025-08-13	0	4.020	4.010	4.020	3.700	4.020	50,079,350	196,548,269	3.9247	3.860	3.850	3.860	3.553	3.860	52,155,822	3.7685	9.24%
2025-08-12	0	3.680	3.670	3.700	3.620	3.810	24,292,750	90,412,582	3.7218	3.533	3.524	3.553	3.476	3.658	25,300,016	3.5736	1.66%
2025-08-11	0	3.620	3.610	3.620	3.460	3.630	26,592,500	94,927,780	3.5697	3.476	3.466	3.476	3.322	3.485	27,695,122	3.4276	4.93%
2025-08-08	0	3.450	3.450	3.460	3.230	3.670	43,906,250	152,264,005	3.4679	3.313	3.313	3.322	3.101	3.524	45,726,763	3.3299	6.48%
2025-08-07	0	3.240	3.230	3.240	3.200	3.270	4,922,500	15,950,200	3.2403	3.111	3.101	3.111	3.073	3.140	5,126,605	3.1113	0.62%
2025-08-06	0	3.220	3.210	3.220	3.200	3.290	8,075,000	26,161,225	3.2398	3.092	3.082	3.092	3.073	3.159	8,409,819	3.1108	0.31%
2025-08-05	0	3.210	3.200	3.210	3.130	3.230	7,801,472	24,840,126	3.1840	3.082	3.073	3.082	3.005	3.101	8,124,949	3.0573	2.56%
2025-08-04	0	3.130	3.130	3.140	3.060	3.160	7,745,000	24,149,700	3.1181	3.005	3.005	3.015	2.938	3.034	8,066,136	2.9940	0.97%
2025-08-01	0	3.100	3.100	3.110	3.080	3.200	8,545,000	26,631,625	3.1166	2.977	2.977	2.986	2.957	3.073	8,899,307	2.9926	-1.90%
2025-07-31	0	3.160	3.160	3.170	3.160	3.290	12,075,500	38,699,535	3.2048	3.034	3.034	3.044	3.034	3.159	12,576,194	3.0772	-3.07%
2025-07-30	0	3.260	3.250	3.260	3.210	3.350	9,112,500	29,896,875	3.2809	3.130	3.121	3.130	3.082	3.217	9,490,337	3.1502	-2.98%
2025-07-29	0	3.360	3.360	3.370	3.340	3.450	8,090,000	27,147,225	3.3557	3.226	3.226	3.236	3.207	3.313	8,425,441	3.2221	-1.47%
2025-07-28	0	3.410	3.410	3.430	3.400	3.490	5,920,500	20,270,170	3.4237	3.274	3.274	3.293	3.265	3.351	6,165,985	3.2874	-1.45%
2025-07-25	0	3.460	3.460	3.470	3.450	3.570	6,824,000	23,854,180	3.4956	3.322	3.322	3.332	3.313	3.428	7,106,948	3.3565	-1.42%
2025-07-24	0	3.510	3.500	3.510	3.400	3.580	16,500,500	58,126,250	3.5227	3.370	3.361	3.370	3.265	3.437	17,184,671	3.3824	3.24%
2025-07-23	0	3.400	3.400	3.410	3.380	3.520	11,750,000	40,491,000	3.4460	3.265	3.265	3.274	3.245	3.380	12,237,198	3.3088	-0.58%
2025-07-22	0	3.420	3.420	3.430	3.400	3.520	8,405,000	28,906,400	3.4392	3.284	3.284	3.293	3.265	3.380	8,753,502	3.3023	-3.12%
2025-07-21	0	3.530	3.520	3.530	3.440	3.550	10,882,500	38,173,532	3.5078	3.389	3.380	3.389	3.303	3.409	11,333,728	3.3681	1.44%
2025-07-18	0	3.480	3.460	3.480	3.410	3.520	9,265,750	32,030,385	3.4569	3.341	3.322	3.341	3.274	3.380	9,649,942	3.3192	0.29%
2025-07-17	0	3.470	3.470	3.490	3.430	3.530	10,407,872	36,112,623	3.4697	3.332	3.332	3.351	3.293	3.389	10,839,420	3.3316	0.87%
2025-07-16	0	3.440	3.430	3.440	3.380	3.680	33,715,300	118,695,551	3.5205	3.303	3.293	3.303	3.245	3.533	35,113,259	3.3804	1.47%
2025-07-15	0	3.390	3.380	3.390	3.340	3.480	13,788,500	46,705,280	3.3873	3.255	3.245	3.255	3.207	3.341	14,360,221	3.2524	-1.74%
2025-07-14	0	3.450	3.440	3.450	3.420	3.520	9,237,500	31,963,800	3.4602	3.313	3.303	3.313	3.284	3.380	9,620,520	3.3225	-1.15%
2025-07-11	0	3.490	3.490	3.500	3.460	3.620	24,657,500	86,460,770	3.5065	3.351	3.351	3.361	3.322	3.476	25,679,890	3.3669	-2.51%
2025-07-10	0	3.580	3.580	3.590	3.320	3.710	73,156,050	257,133,048	3.5149	3.437	3.437	3.447	3.188	3.562	76,189,366	3.3749	7.83%
2025-07-09	0	3.320	3.310	3.320	3.270	3.400	11,012,500	36,394,000	3.3048	3.188	3.178	3.188	3.140	3.265	11,469,118	3.1732	0.30%
2025-07-08	0	3.310	3.310	3.320	3.260	3.330	11,020,000	36,336,075	3.2973	3.178	3.178	3.188	3.130	3.197	11,476,929	3.1660	-0.60%
2025-07-07	0	3.330	3.320	3.330	3.230	3.380	10,797,503	35,640,084	3.3008	3.197	3.188	3.197	3.101	3.245	11,245,207	3.1694	1.83%
2025-07-04	0	3.270	3.260	3.270	3.200	3.300	9,194,997	29,776,010	3.2383	3.140	3.130	3.140	3.073	3.169	9,576,255	3.1094	-0.91%
2025-07-03	0	3.300	3.300	3.310	3.180	3.380	15,412,500	50,142,737	3.2534	3.169	3.169	3.178	3.053	3.245	16,051,558	3.1239	-0.30%
2025-07-02	0	3.310	3.310	3.330	3.160	3.440	35,818,000	118,798,960	3.3167	3.178	3.178	3.197	3.034	3.303	37,303,145	3.1847	-2.65%
2025-06-30	0	3.400	3.390	3.400	2.910	3.600	171,341,250	577,597,835	3.3710	3.265	3.255	3.265	2.794	3.457	178,445,682	3.2368	17.65%
2025-06-27	0	2.890	2.870	2.890	2.860	2.910	4,968,000	14,341,710	2.8868	2.775	2.756	2.775	2.746	2.794	5,173,991	2.7719	1.05%
2025-06-26	0	2.860	2.840	2.860	2.800	2.870	2,628,000	7,449,675	2.8347	2.746	2.727	2.746	2.689	2.756	2,736,966	2.7219	-0.35%
2025-06-25	0	2.870	2.860	2.870	2.840	2.900	5,375,500	15,416,110	2.8678	2.756	2.746	2.756	2.727	2.785	5,598,388	2.7537	1.06%
2025-06-24	0	2.840	2.840	2.850	2.730	2.890	9,936,000	28,190,257	2.8372	2.727	2.727	2.737	2.621	2.775	10,347,983	2.7242	4.80%
2025-06-23	0	2.710	2.700	2.710	2.650	2.710	4,525,000	12,103,050	2.6747	2.602	2.593	2.602	2.544	2.602	4,712,623	2.5682	0.74%
2025-06-20	0	2.690	2.690	2.700	2.660	2.720	7,090,000	19,070,212	2.6897	2.583	2.583	2.593	2.554	2.612	7,383,977	2.5826	-0.37%
2025-06-19	0	2.700	2.680	2.700	2.670	2.790	6,042,500	16,304,812	2.6984	2.593	2.573	2.593	2.564	2.679	6,293,044	2.5909	-3.23%
2025-06-18	0	2.790	2.790	2.800	2.750	2.810	2,698,000	7,482,185	2.7732	2.679	2.679	2.689	2.641	2.698	2,809,869	2.6628	-0.71%
2025-06-17	0	2.810	2.790	2.810	2.770	2.850	3,783,000	10,611,400	2.8050	2.698	2.679	2.698	2.660	2.737	3,939,857	2.6933	0.72%
2025-06-16	0	2.790	2.780	2.790	2.720	2.830	7,138,750	19,823,499	2.7769	2.679	2.669	2.679	2.612	2.717	7,434,749	2.6663	1.45%
2025-06-13	0	2.750	2.730	2.750	2.720	2.920	16,858,000	46,849,200	2.7790	2.641	2.621	2.641	2.612	2.804	17,556,994	2.6684	-5.82%
2025-06-12	0	2.920	2.900	2.920	2.890	3.040	12,557,500	37,022,600	2.9482	2.804	2.785	2.804	2.775	2.919	13,078,180	2.8309	-3.63%
2025-06-11	0	3.030	3.030	3.040	2.990	3.070	6,072,000	18,400,785	3.0304	2.909	2.909	2.919	2.871	2.948	6,323,767	2.9098	1.00%
2025-06-10	0	3.000	2.990	3.000	2.890	3.040	9,247,500	27,545,150	2.9787	2.881	2.871	2.881	2.775	2.919	9,630,935	2.8601	3.81%
2025-06-09	0	2.890	2.890	2.900	2.830	2.900	3,355,000	9,682,987	2.8861	2.775	2.775	2.785	2.717	2.785	3,494,111	2.7712	2.12%
2025-06-06	0	2.830	2.830	2.840	2.800	2.850	3,877,750	10,916,160	2.8151	2.717	2.717	2.727	2.689	2.737	4,038,536	2.7030	-0.35%
2025-06-05	0	2.840	2.830	2.840	2.820	2.950	6,387,750	18,317,837	2.8677	2.727	2.717	2.727	2.708	2.833	6,652,609	2.7535	-1.39%
2025-06-04	0	2.880	2.870	2.880	2.870	2.950	5,330,000	15,467,287	2.9019	2.765	2.756	2.765	2.756	2.833	5,551,001	2.7864	-1.71%
2025-06-03	0	2.930	2.930	2.950	2.910	2.970	3,048,750	8,940,725	2.9326	2.813	2.813	2.833	2.794	2.852	3,175,162	2.8158	0.34%
2025-06-02	0	2.920	2.900	2.920	2.790	2.950	3,003,500	8,598,840	2.8629	2.804	2.785	2.804	2.679	2.833	3,128,036	2.7490	-3.31%
2025-05-30	0	3.020	3.010	3.020	2.960	3.020	2,485,000	7,410,975	2.9823	2.900	2.890	2.900	2.842	2.900	2,588,037	2.8636	-0.66%
2025-05-29	0	3.040	3.020	3.040	2.920	3.040	3,981,500	11,881,415	2.9842	2.919	2.900	2.919	2.804	2.919	4,146,587	2.8653	4.11%
2025-05-28	0	2.920	2.910	2.920	2.890	2.950	1,336,000	3,887,407	2.9097	2.804	2.794	2.804	2.775	2.833	1,391,395	2.7939	-0.34%
2025-05-27	0	2.930	2.920	2.930	2.840	2.930	4,895,000	14,196,962	2.9003	2.813	2.804	2.813	2.727	2.813	5,097,965	2.7848	3.17%
2025-05-26	0	2.840	2.830	2.840	2.820	2.880	2,825,500	8,040,780	2.8458	2.727	2.717	2.727	2.708	2.765	2,942,656	2.7325	-1.05%
2025-05-23	0	2.870	2.850	2.870	2.830	2.940	6,218,500	17,977,545	2.8910	2.756	2.737	2.756	2.717	2.823	6,476,342	2.7759	1.41%
2025-05-22	0	2.830	2.820	2.850	2.830	2.890	2,762,750	7,862,645	2.8459	2.717	2.708	2.737	2.717	2.775	2,877,304	2.7326	-2.41%
2025-05-21	0	2.900	2.880	2.900	2.870	2.910	2,701,750	7,822,785	2.8955	2.785	2.765	2.785	2.756	2.794	2,813,774	2.7802	1.40%
2025-05-20	0	2.860	2.850	2.860	2.840	2.910	3,785,500	10,860,175	2.8689	2.746	2.737	2.746	2.727	2.794	3,942,461	2.7547	-2.05%
2025-05-19	0	2.920	2.910	2.920	2.880	2.940	3,538,900	10,285,004	2.9063	2.804	2.794	2.804	2.765	2.823	3,685,636	2.7906	0.00%
2025-05-16	0	2.920	2.920	2.940	2.900	2.950	3,423,000	9,994,945	2.9199	2.804	2.804	2.823	2.785	2.833	3,564,930	2.8037	-1.68%
2025-05-15	0	2.970	2.960	2.970	2.940	3.050	4,758,500	14,156,815	2.9751	2.852	2.842	2.852	2.823	2.929	4,955,805	2.8566	-2.62%
2025-05-14	0	3.050	3.040	3.050	3.030	3.100	3,152,750	9,628,260	3.0539	2.929	2.919	2.929	2.909	2.977	3,283,474	2.9323	0.66%
2025-05-13	0	3.030	3.020	3.040	2.980	3.200	9,487,500	29,214,525	3.0793	2.909	2.900	2.919	2.861	3.073	9,880,886	2.9567	2.02%
2025-05-12	0	2.970	2.970	2.980	2.860	2.980	6,687,500	19,488,850	2.9142	2.852	2.852	2.861	2.746	2.861	6,964,788	2.7982	2.77%
2025-05-09	0	2.890	2.890	2.900	2.780	2.910	2,907,500	8,282,525	2.8487	2.775	2.775	2.785	2.669	2.794	3,028,056	2.7353	2.12%
2025-05-08	0	2.830	2.830	2.840	2.780	2.850	3,123,500	8,758,187	2.8040	2.717	2.717	2.727	2.669	2.737	3,253,012	2.6923	1.07%
2025-05-07	0	2.800	2.780	2.800	2.760	2.880	3,246,500	9,129,845	2.8122	2.689	2.669	2.689	2.650	2.765	3,381,112	2.7002	0.36%
2025-05-06	0	2.790	2.780	2.790	2.760	2.840	2,929,500	8,150,820	2.7823	2.679	2.669	2.679	2.650	2.727	3,050,968	2.6716	0.36%
2025-05-02	0	2.780	2.760	2.780	2.730	2.820	1,363,500	3,797,795	2.7853	2.669	2.650	2.669	2.621	2.708	1,420,036	2.6744	0.00%
2025-04-30	0	2.780	2.770	2.780	2.730	2.800	2,532,500	7,016,525	2.7706	2.669	2.660	2.669	2.621	2.689	2,637,507	2.6603	0.72%
2025-04-29	0	2.760	2.750	2.760	2.740	2.780	1,455,250	4,013,030	2.7576	2.650	2.641	2.650	2.631	2.669	1,515,590	2.6478	1.10%
2025-04-28	0	2.730	2.720	2.730	2.690	2.750	1,967,500	5,349,495	2.7189	2.621	2.612	2.621	2.583	2.641	2,049,080	2.6107	-0.73%
2025-04-25	0	2.750	2.740	2.750	2.740	2.810	2,080,500	5,774,877	2.7757	2.641	2.631	2.641	2.631	2.698	2,166,765	2.6652	0.00%
2025-04-24	0	2.750	2.740	2.750	2.730	2.820	2,600,000	7,225,125	2.7789	2.641	2.631	2.641	2.621	2.708	2,707,805	2.6683	-1.43%
2025-04-23	0	2.790	2.780	2.790	2.700	2.800	4,355,000	11,995,075	2.7543	2.679	2.669	2.679	2.593	2.689	4,535,574	2.6447	4.49%
2025-04-22	0	2.670	2.650	2.670	2.590	2.670	2,806,000	7,414,575	2.6424	2.564	2.544	2.564	2.487	2.564	2,922,347	2.5372	3.09%
2025-04-17	0	2.590	2.580	2.590	2.580	2.630	2,217,500	5,777,125	2.6052	2.487	2.477	2.487	2.477	2.525	2,309,446	2.5015	0.00%
2025-04-16	0	2.590	2.590	2.600	2.550	2.660	2,830,000	7,336,325	2.5923	2.487	2.487	2.496	2.448	2.554	2,947,342	2.4891	-3.00%
2025-04-15	0	2.670	2.670	2.680	2.630	2.710	2,085,000	5,560,075	2.6667	2.564	2.564	2.573	2.525	2.602	2,171,452	2.5605	-0.37%
2025-04-14	0	2.680	2.670	2.680	2.640	2.710	4,135,750	11,090,375	2.6816	2.573	2.564	2.573	2.535	2.602	4,307,233	2.5748	1.90%
2025-04-11	0	2.630	2.620	2.630	2.530	2.640	3,970,000	10,268,450	2.5865	2.525	2.516	2.525	2.429	2.535	4,134,611	2.4835	1.54%
2025-04-10	0	2.590	2.590	2.600	2.590	2.720	11,800,250	31,152,725	2.6400	2.487	2.487	2.496	2.487	2.612	12,289,531	2.5349	0.39%
2025-04-09	0	2.580	2.560	2.580	2.380	2.620	9,012,000	22,632,865	2.5114	2.477	2.458	2.477	2.285	2.516	9,385,670	2.4114	2.79%
2025-04-08	0	2.510	2.500	2.510	2.420	2.690	8,500,000	21,152,325	2.4885	2.410	2.400	2.410	2.324	2.583	8,852,441	2.3894	0.00%
2025-04-07	0	2.510	2.460	2.510	2.390	2.720	14,933,250	37,611,770	2.5187	2.410	2.362	2.410	2.295	2.612	15,552,437	2.4184	-12.85%
2025-04-03	0	2.880	2.880	2.890	2.820	2.960	5,195,000	14,981,675	2.8839	2.765	2.765	2.775	2.708	2.842	5,410,404	2.7690	-3.03%
2025-04-02	0	2.970	2.980	3.000	2.970	3.030	4,258,500	12,765,860	2.9977	2.852	2.861	2.881	2.852	2.909	4,435,073	2.8784	-0.34%
2025-04-01	0	2.980	2.970	2.980	2.960	3.070	2,950,000	8,835,900	2.9952	2.861	2.852	2.861	2.842	2.948	3,072,318	2.8760	0.00%
2025-03-31	0	2.980	2.980	2.990	2.910	3.040	3,967,500	11,756,275	2.9631	2.861	2.861	2.871	2.794	2.919	4,132,007	2.8452	-2.61%
2025-03-28	0	3.060	3.060	3.070	3.040	3.140	4,209,000	12,959,985	3.0791	2.938	2.938	2.948	2.919	3.015	4,383,520	2.9565	-1.61%
2025-03-27	0	3.110	3.110	3.120	3.090	3.190	4,195,000	13,157,775	3.1365	2.986	2.986	2.996	2.967	3.063	4,368,940	3.0117	-2.51%
2025-03-26	0	3.190	3.170	3.190	3.140	3.250	4,593,000	14,628,540	3.1850	3.063	3.044	3.063	3.015	3.121	4,783,442	3.0582	-0.93%
2025-03-25	0	3.220	3.220	3.230	3.160	3.360	6,309,000	20,212,337	3.2037	3.092	3.092	3.101	3.034	3.226	6,570,594	3.0762	-3.59%
2025-03-24	0	3.340	3.330	3.340	3.190	3.350	4,418,000	14,448,945	3.2705	3.207	3.197	3.207	3.063	3.217	4,601,186	3.1403	0.91%
2025-03-21	0	3.310	3.260	3.310	3.200	3.520	13,818,000	45,291,185	3.2777	3.178	3.130	3.178	3.073	3.380	14,390,945	3.1472	-3.78%
2025-03-20	0	3.440	3.440	3.450	3.400	3.550	7,820,300	27,282,913	3.4887	3.303	3.303	3.313	3.265	3.409	8,144,558	3.3498	-0.58%
2025-03-19	0	3.460	3.450	3.460	3.430	3.550	6,465,250	22,380,870	3.4617	3.322	3.313	3.322	3.293	3.409	6,733,323	3.3239	-1.98%
2025-03-18	0	3.530	3.520	3.530	3.480	3.640	11,815,500	41,984,605	3.5533	3.389	3.380	3.389	3.341	3.495	12,305,414	3.4119	1.44%
2025-03-17	0	3.480	3.470	3.480	3.400	3.610	11,775,500	41,495,830	3.5239	3.341	3.332	3.341	3.265	3.466	12,263,755	3.3836	2.35%
2025-03-14	0	3.400	3.390	3.400	3.210	3.420	8,531,833	28,577,277	3.3495	3.265	3.255	3.265	3.082	3.284	8,885,594	3.2161	3.98%
2025-03-13	0	3.270	3.270	3.280	3.190	3.350	6,735,250	21,976,055	3.2628	3.140	3.140	3.149	3.063	3.217	7,014,518	3.1329	0.00%
2025-03-12	0	3.270	3.250	3.270	3.230	3.450	8,709,965	28,933,388	3.3219	3.140	3.121	3.140	3.101	3.313	9,071,112	3.1896	-1.21%
2025-03-11	0	3.310	3.310	3.320	3.210	3.360	10,620,000	34,766,537	3.2737	3.178	3.178	3.188	3.082	3.226	11,060,344	3.1434	-2.07%
2025-03-10	0	3.380	3.360	3.380	3.320	3.470	5,832,500	19,731,750	3.3831	3.245	3.226	3.245	3.188	3.332	6,074,337	3.2484	0.00%
2025-03-07	0	3.380	3.380	3.390	3.260	3.490	13,610,710	46,343,639	3.4049	3.245	3.245	3.255	3.130	3.351	14,175,060	3.2694	1.81%
2025-03-06	0	3.320	3.310	3.320	3.240	3.340	11,501,250	37,945,092	3.2992	3.188	3.178	3.188	3.111	3.207	11,978,134	3.1679	4.08%
2025-03-05	0	3.190	3.180	3.190	3.120	3.220	6,206,250	19,648,887	3.1660	3.063	3.053	3.063	2.996	3.092	6,463,584	3.0399	1.27%
2025-03-04	0	3.150	3.150	3.160	3.070	3.190	6,046,624	18,973,027	3.1378	3.025	3.025	3.034	2.948	3.063	6,297,339	3.0129	-0.32%
2025-03-03	0	3.160	3.150	3.160	3.100	3.350	12,280,250	39,599,112	3.2246	3.034	3.025	3.034	2.977	3.217	12,789,434	3.0962	-0.94%
2025-02-28	0	3.190	3.190	3.200	3.130	3.400	17,038,000	55,076,850	3.2326	3.063	3.063	3.073	3.005	3.265	17,744,457	3.1039	-7.00%
2025-02-27	0	3.430	3.410	3.430	3.320	3.650	21,790,000	75,174,000	3.4499	3.293	3.274	3.293	3.188	3.505	22,693,493	3.3126	-1.72%
2025-02-26	0	3.490	3.490	3.500	3.260	3.530	48,397,000	164,986,600	3.4090	3.351	3.351	3.361	3.130	3.389	50,403,716	3.2733	12.58%
2025-02-25	0	3.100	3.090	3.100	3.040	3.160	7,710,250	23,861,125	3.0947	2.977	2.967	2.977	2.919	3.034	8,029,945	2.9715	-1.90%
2025-02-24	0	3.160	3.160	3.170	3.130	3.230	10,672,500	33,810,225	3.1680	3.034	3.034	3.044	3.005	3.101	11,115,021	3.0418	-0.63%
2025-02-21	0	3.180	3.180	3.190	3.140	3.340	20,943,500	66,807,135	3.1899	3.053	3.053	3.063	3.015	3.207	21,811,894	3.0629	-1.55%
2025-02-20	0	3.230	3.220	3.230	2.970	3.290	38,817,000	123,147,850	3.1725	3.101	3.092	3.101	2.852	3.159	40,426,494	3.0462	7.67%
2025-02-19	0	3.000	2.990	3.000	2.760	3.090	25,360,250	75,506,717	2.9774	2.881	2.871	2.881	2.650	2.967	26,411,778	2.8588	6.38%
2025-02-18	0	2.820	2.820	2.830	2.790	2.860	5,473,000	15,499,245	2.8319	2.708	2.708	2.717	2.679	2.746	5,699,930	2.7192	-0.35%
2025-02-17	0	2.830	2.830	2.840	2.780	2.920	6,702,750	19,038,687	2.8404	2.717	2.717	2.727	2.669	2.804	6,980,670	2.7273	-0.35%
2025-02-14	0	2.840	2.830	2.840	2.740	2.850	9,595,000	27,052,400	2.8194	2.727	2.717	2.727	2.631	2.737	9,992,844	2.7072	4.41%
2025-02-13	0	2.720	2.710	2.720	2.700	2.860	7,005,250	19,585,600	2.7958	2.612	2.602	2.612	2.593	2.746	7,295,713	2.6845	-2.86%
2025-02-12	0	2.800	2.800	2.810	2.720	2.820	7,466,750	20,626,027	2.7624	2.689	2.689	2.698	2.612	2.708	7,776,349	2.6524	1.82%
2025-02-11	0	2.750	2.750	2.760	2.730	2.860	4,890,000	13,520,050	2.7648	2.641	2.641	2.650	2.621	2.746	5,092,757	2.6548	-3.51%
2025-02-10	0	2.850	2.840	2.850	2.780	2.880	6,823,500	19,320,995	2.8315	2.737	2.727	2.737	2.669	2.765	7,106,427	2.7188	0.71%
2025-02-07	0	2.830	2.820	2.830	2.770	2.870	9,277,700	26,174,145	2.8212	2.717	2.708	2.717	2.660	2.756	9,662,387	2.7089	1.07%
2025-02-06	0	2.800	2.800	2.820	2.620	2.850	12,665,000	34,999,955	2.7635	2.689	2.689	2.708	2.516	2.737	13,190,137	2.6535	6.46%
2025-02-05	0	2.630	2.620	2.630	2.610	2.690	4,810,000	12,690,000	2.6383	2.525	2.516	2.525	2.506	2.583	5,009,440	2.5332	0.00%
2025-02-04	0	2.630	2.620	2.630	2.590	2.680	2,094,500	5,506,710	2.6291	2.525	2.516	2.525	2.487	2.573	2,181,346	2.5245	-1.13%
2025-02-03	0	2.660	2.660	2.670	2.560	2.760	2,670,000	6,958,280	2.6061	2.554	2.554	2.564	2.458	2.650	2,780,708	2.5023	-4.32%
2025-01-28	0	2.780	2.780	2.790	2.550	2.780	2,400,000	6,412,850	2.6720	2.669	2.669	2.679	2.448	2.669	2,499,513	2.5656	2.21%
2025-01-27	0	2.720	2.720	2.730	2.680	2.740	3,532,750	9,614,472	2.7215	2.612	2.612	2.621	2.573	2.631	3,679,231	2.6132	1.87%
2025-01-24	0	2.670	2.670	2.680	2.610	2.800	8,447,500	22,709,000	2.6883	2.564	2.564	2.573	2.506	2.689	8,797,764	2.5812	3.89%
2025-01-23	0	2.570	2.560	2.580	2.560	2.670	3,072,500	8,016,425	2.6091	2.468	2.458	2.477	2.458	2.564	3,199,897	2.5052	-1.53%
2025-01-22	0	2.610	2.600	2.610	2.570	2.660	2,635,500	6,862,335	2.6038	2.506	2.496	2.506	2.468	2.554	2,744,777	2.5001	-2.61%
2025-01-21	0	2.680	2.670	2.680	2.600	2.700	3,602,900	9,536,590	2.6469	2.573	2.564	2.573	2.496	2.593	3,752,289	2.5415	0.00%
2025-01-20	0	2.680	2.670	2.680	2.660	2.770	4,825,000	13,063,475	2.7075	2.573	2.564	2.573	2.554	2.660	5,025,062	2.5997	-1.83%
2025-01-17	0	2.730	2.710	2.730	2.710	2.760	2,022,750	5,528,412	2.7331	2.621	2.602	2.621	2.602	2.650	2,106,621	2.6243	-0.73%
2025-01-16	0	2.750	2.750	2.760	2.710	2.790	5,100,000	14,042,125	2.7534	2.641	2.641	2.650	2.602	2.679	5,311,465	2.6437	2.61%
2025-01-15	0	2.680	2.680	2.690	2.660	2.720	3,456,000	9,264,775	2.6808	2.573	2.573	2.583	2.554	2.612	3,599,298	2.5741	-1.11%
2025-01-14	0	2.710	2.700	2.710	2.600	2.730	5,550,250	14,791,710	2.6651	2.602	2.593	2.602	2.496	2.621	5,780,384	2.5589	2.26%
2025-01-13	0	2.650	2.650	2.660	2.600	2.760	7,315,000	19,486,925	2.6640	2.544	2.544	2.554	2.496	2.650	7,618,307	2.5579	0.76%
2025-01-10	0	2.630	2.620	2.630	2.550	2.900	25,370,400	69,571,436	2.7422	2.525	2.516	2.525	2.448	2.785	26,422,349	2.6331	4.37%
2025-01-09	0	2.520	2.510	2.520	2.420	2.530	2,441,000	6,118,375	2.5065	2.420	2.410	2.420	2.324	2.429	2,542,213	2.4067	0.40%
2025-01-08	0	2.510	2.500	2.510	2.450	2.570	2,470,250	6,173,077	2.4990	2.410	2.400	2.410	2.352	2.468	2,572,676	2.3995	-1.95%
2025-01-07	0	2.560	2.560	2.590	2.520	2.590	3,313,000	8,464,552	2.5550	2.458	2.458	2.487	2.420	2.487	3,450,369	2.4532	0.00%
2025-01-06	0	2.560	2.550	2.560	2.530	2.610	3,787,750	9,710,647	2.5637	2.458	2.448	2.458	2.429	2.506	3,944,804	2.4616	0.39%
2025-01-03	0	2.550	2.540	2.550	2.510	2.620	6,673,000	17,007,927	2.5488	2.448	2.439	2.448	2.410	2.516	6,949,687	2.4473	-3.41%
2025-01-02	0	2.640	2.640	2.650	2.570	2.710	7,460,000	19,532,400	2.6183	2.535	2.535	2.544	2.468	2.602	7,769,319	2.5140	-2.58%
2024-12-31	0	2.710	2.700	2.710	2.660	2.720	2,472,500	6,637,050	2.6843	2.602	2.593	2.602	2.554	2.612	2,575,019	2.5775	0.74%
2024-12-30	0	2.690	2.680	2.690	2.680	2.750	5,441,000	14,693,070	2.7004	2.583	2.573	2.583	2.573	2.641	5,666,604	2.5929	-2.54%
2024-12-27	0	2.760	2.750	2.760	2.730	2.860	12,262,750	33,932,517	2.7671	2.650	2.641	2.650	2.621	2.746	12,771,208	2.6570	-3.16%
2024-12-24	0	2.850	2.840	2.850	2.800	2.870	1,325,000	3,772,625	2.8473	2.737	2.727	2.737	2.689	2.756	1,379,939	2.7339	0.00%
2024-12-23	0	2.850	2.850	2.860	2.830	2.870	2,207,500	6,278,150	2.8440	2.737	2.737	2.746	2.717	2.756	2,299,031	2.7308	0.00%
2024-12-20	0	2.850	2.840	2.850	2.840	2.920	3,798,200	10,898,041	2.8693	2.737	2.727	2.737	2.727	2.804	3,955,687	2.7550	-1.38%
2024-12-19	0	2.890	2.880	2.890	2.800	2.900	3,487,500	9,937,225	2.8494	2.775	2.765	2.775	2.689	2.785	3,632,104	2.7359	-0.34%
2024-12-18	0	2.900	2.900	2.910	2.870	2.940	4,750,000	13,829,050	2.9114	2.785	2.785	2.794	2.756	2.823	4,946,952	2.7955	1.05%
2024-12-17	0	2.900	2.900	2.910	2.900	2.960	2,223,000	6,500,420	2.9242	2.756	2.756	2.765	2.756	2.813	2,339,374	2.7787	-1.69%
2024-12-16	0	2.950	2.930	2.950	2.900	2.980	2,617,500	7,689,525	2.9377	2.803	2.784	2.803	2.756	2.832	2,754,526	2.7916	-0.34%
2024-12-13	0	2.960	2.950	2.960	2.960	3.110	6,509,250	19,549,500	3.0033	2.813	2.803	2.813	2.813	2.955	6,850,009	2.8539	-4.52%
2024-12-12	0	3.100	3.090	3.110	3.060	3.150	7,703,448	23,906,968	3.1034	2.946	2.936	2.955	2.908	2.993	8,106,724	2.9490	1.64%
2024-12-11	0	3.050	3.040	3.050	3.020	3.090	3,857,500	11,777,775	3.0532	2.898	2.889	2.898	2.870	2.936	4,059,440	2.9013	0.33%
2024-12-10	0	3.040	3.040	3.050	3.040	3.260	6,112,500	19,139,700	3.1312	2.889	2.889	2.898	2.889	3.098	6,432,489	2.9755	-2.88%
2024-12-09	0	3.130	3.130	3.140	2.990	3.140	5,928,000	18,084,355	3.0507	2.974	2.974	2.984	2.841	2.984	6,238,331	2.8989	2.29%
2024-12-06	0	3.060	3.050	3.060	2.970	3.060	3,415,500	10,328,260	3.0239	2.908	2.898	2.908	2.822	2.908	3,594,301	2.8735	2.34%
2024-12-05	0	2.990	2.990	3.000	2.970	3.020	4,058,000	12,141,392	2.9920	2.841	2.841	2.851	2.822	2.870	4,270,436	2.8431	-0.66%
2024-12-04	0	3.010	3.000	3.010	2.970	3.040	4,245,500	12,761,885	3.0060	2.860	2.851	2.860	2.822	2.889	4,467,752	2.8564	0.00%
2024-12-03	0	3.010	3.010	3.030	3.000	3.100	6,613,050	20,047,442	3.0315	2.860	2.860	2.879	2.851	2.946	6,959,243	2.8807	-2.90%
2024-12-02	0	3.100	3.090	3.100	2.900	3.110	13,783,250	42,037,950	3.0499	2.946	2.936	2.946	2.756	2.955	14,504,803	2.8982	-4.32%
2024-11-29	0	3.240	3.220	3.240	3.160	3.260	5,575,000	17,935,825	3.2172	3.079	3.060	3.079	3.003	3.098	5,866,851	3.0571	2.86%
2024-11-28	0	3.150	3.150	3.160	3.130	3.270	4,307,500	13,649,575	3.1688	2.993	2.993	3.003	2.974	3.107	4,532,998	3.0112	-2.78%
2024-11-27	0	3.240	3.230	3.240	3.010	3.250	8,510,000	26,597,700	3.1255	3.079	3.069	3.079	2.860	3.088	8,955,499	2.9700	4.52%
2024-11-26	0	3.100	3.100	3.110	3.080	3.150	4,597,500	14,273,950	3.1047	2.946	2.946	2.955	2.927	2.993	4,838,179	2.9503	-0.96%
2024-11-25	0	3.130	3.130	3.140	3.100	3.220	4,552,500	14,235,800	3.1270	2.974	2.974	2.984	2.946	3.060	4,790,823	2.9715	-1.26%
2024-11-22	0	3.170	3.160	3.170	3.110	3.320	8,912,500	28,401,075	3.1867	3.012	3.003	3.012	2.955	3.155	9,379,070	3.0281	-3.06%
2024-11-21	0	3.270	3.260	3.270	3.250	3.360	6,420,000	21,173,150	3.2980	3.107	3.098	3.107	3.088	3.193	6,756,087	3.1339	-3.54%
2024-11-20	0	3.390	3.390	3.400	3.280	3.400	7,556,500	25,234,305	3.3394	3.221	3.221	3.231	3.117	3.231	7,952,083	3.1733	1.50%
2024-11-19	0	3.340	3.340	3.350	3.220	3.560	15,557,500	51,976,575	3.3409	3.174	3.174	3.183	3.060	3.383	16,371,935	3.1747	3.09%
2024-11-18	0	3.240	3.220	3.240	3.130	3.320	9,773,000	31,550,915	3.2284	3.079	3.060	3.079	2.974	3.155	10,284,617	3.0678	2.21%
2024-11-15	0	3.170	3.170	3.180	3.160	3.290	9,245,250	29,758,940	3.2188	3.012	3.012	3.022	3.003	3.126	9,729,239	3.0587	-2.76%
2024-11-14	0	3.260	3.240	3.260	3.210	3.410	15,170,500	49,889,336	3.2886	3.098	3.079	3.098	3.050	3.240	15,964,676	3.1250	-5.78%
2024-11-13	0	3.460	3.450	3.460	3.340	3.550	19,432,500	66,382,625	3.4161	3.288	3.278	3.288	3.174	3.373	20,449,792	3.2461	-3.89%
2024-11-12	0	3.600	3.590	3.600	3.540	4.000	27,000,000	101,579,450	3.7622	3.421	3.411	3.421	3.364	3.801	28,413,450	3.5750	-4.00%
2024-11-11	0	3.750	3.740	3.750	3.560	3.900	38,145,950	142,605,650	3.7384	3.563	3.554	3.563	3.383	3.706	40,142,891	3.5525	5.63%
2024-11-08	0	3.550	3.540	3.550	3.490	3.860	31,992,500	116,670,610	3.6468	3.373	3.364	3.373	3.316	3.668	33,667,308	3.4654	-3.27%
2024-11-07	0	3.670	3.630	3.670	3.550	4.450	103,117,238	404,117,816	3.9190	3.487	3.449	3.487	3.373	4.229	108,515,427	3.7241	-5.66%
2024-11-06	0	3.890	3.880	3.890	3.060	4.050	99,237,250	361,240,027	3.6402	3.696	3.687	3.696	2.908	3.849	104,432,322	3.4591	24.28%
2024-11-05	0	3.130	3.130	3.140	3.010	3.150	3,732,500	11,581,962	3.1030	2.974	2.974	2.984	2.860	2.993	3,927,896	2.9486	1.62%
2024-11-04	0	3.080	3.070	3.080	3.000	3.080	2,861,000	8,704,810	3.0426	2.927	2.917	2.927	2.851	2.927	3,010,773	2.8912	3.01%
2024-11-01	0	2.990	2.990	3.010	2.930	3.030	3,562,500	10,597,550	2.9748	2.841	2.841	2.860	2.784	2.879	3,748,997	2.8268	-0.33%
2024-10-31	0	3.000	2.990	3.000	2.990	3.060	4,222,500	12,717,362	3.0118	2.851	2.841	2.851	2.841	2.908	4,443,548	2.8620	-1.32%
2024-10-30	0	3.040	3.030	3.040	3.000	3.130	2,450,000	7,452,937	3.0420	2.889	2.879	2.889	2.851	2.974	2,578,258	2.8907	-1.94%
2024-10-29	0	3.100	3.100	3.110	3.090	3.200	4,365,000	13,706,825	3.1402	2.946	2.946	2.955	2.936	3.041	4,593,508	2.9840	-1.59%
2024-10-28	0	3.150	3.140	3.150	3.040	3.200	3,350,000	10,447,700	3.1187	2.993	2.984	2.993	2.889	3.041	3,525,373	2.9636	0.00%
2024-10-25	0	3.150	3.120	3.150	3.020	3.260	11,527,500	36,713,985	3.1849	2.993	2.965	2.993	2.870	3.098	12,130,965	3.0265	5.35%
2024-10-24	0	2.990	2.970	2.990	2.960	3.110	3,315,000	9,959,500	3.0044	2.841	2.822	2.841	2.813	2.955	3,488,540	2.8549	-3.55%
2024-10-23	0	3.100	3.090	3.100	3.000	3.120	4,332,500	13,335,775	3.0781	2.946	2.936	2.946	2.851	2.965	4,559,306	2.9250	3.33%
2024-10-22	0	3.000	3.000	3.010	2.990	3.080	2,929,000	8,843,855	3.0194	2.851	2.851	2.860	2.841	2.927	3,082,333	2.8692	-0.99%
2024-10-21	0	3.030	2.990	3.030	2.980	3.130	4,486,500	13,541,055	3.0182	2.879	2.841	2.879	2.832	2.974	4,721,368	2.8680	0.66%
2024-10-18	0	3.010	3.000	3.010	2.850	3.050	7,334,350	21,638,056	2.9502	2.860	2.851	2.860	2.708	2.898	7,718,303	2.8035	5.24%
2024-10-17	0	2.860	2.840	2.860	2.820	3.030	6,407,500	18,748,350	2.9260	2.718	2.699	2.718	2.680	2.879	6,742,933	2.7804	-2.39%
2024-10-16	0	2.930	2.930	2.950	2.910	3.010	3,370,000	9,944,282	2.9508	2.784	2.784	2.803	2.765	2.860	3,546,420	2.8040	-2.01%
2024-10-15	0	2.990	2.990	3.010	2.960	3.230	6,267,500	19,198,687	3.0632	2.841	2.841	2.860	2.813	3.069	6,595,604	2.9108	-5.08%
2024-10-14	0	3.150	3.150	3.160	3.060	3.230	7,232,500	22,758,262	3.1467	2.993	2.993	3.003	2.908	3.069	7,611,121	2.9901	-3.96%
2024-10-10	0	3.280	3.280	3.310	3.260	3.430	9,805,002	32,572,349	3.3220	3.117	3.117	3.145	3.098	3.259	10,318,294	3.1568	-0.61%
2024-10-09	0	3.300	3.300	3.310	3.260	3.800	17,040,750	58,577,437	3.4375	3.136	3.136	3.145	3.098	3.611	17,932,834	3.2665	-8.84%
2024-10-08	0	3.620	3.600	3.620	3.540	4.390	27,092,500	104,183,875	3.8455	3.440	3.421	3.440	3.364	4.172	28,510,793	3.6542	-15.62%
2024-10-07	0	4.290	4.250	4.290	3.800	4.290	11,523,744	46,856,518	4.0661	4.077	4.039	4.077	3.611	4.077	12,127,012	3.8638	14.40%
2024-10-04	0	3.750	3.750	3.760	3.480	3.750	5,133,756	18,591,084	3.6213	3.563	3.563	3.573	3.307	3.563	5,402,508	3.4412	4.75%
2024-10-03	0	3.580	3.560	3.580	3.250	3.810	7,328,030	25,697,649	3.5068	3.402	3.383	3.402	3.088	3.620	7,711,652	3.3323	-5.54%
2024-10-02	0	3.790	3.760	3.790	3.630	3.870	11,438,750	42,950,642	3.7548	3.601	3.573	3.601	3.449	3.677	12,037,569	3.5680	4.70%
2024-09-30	0	3.620	3.600	3.620	3.380	3.680	20,239,750	72,192,712	3.5669	3.440	3.421	3.440	3.212	3.497	21,299,301	3.3894	9.37%
2024-09-27	0	3.310	3.300	3.310	2.980	3.340	13,004,500	41,866,592	3.2194	3.145	3.136	3.145	2.832	3.174	13,685,286	3.0592	11.82%
2024-09-26	0	2.960	2.950	2.970	2.680	2.990	10,832,250	31,261,137	2.8859	2.813	2.803	2.822	2.547	2.841	11,399,318	2.7424	8.42%
2024-09-25	0	2.730	2.720	2.730	2.700	2.900	7,157,500	20,041,500	2.8001	2.594	2.585	2.594	2.566	2.756	7,532,195	2.6608	-2.50%
2024-09-24	0	2.800	2.770	2.800	2.580	2.800	5,292,750	14,544,270	2.7480	2.661	2.632	2.661	2.452	2.661	5,569,826	2.6113	6.87%
2024-09-23	0	2.620	2.610	2.620	2.610	2.750	1,988,042	5,282,117	2.6569	2.490	2.480	2.490	2.480	2.613	2,092,116	2.5248	-2.60%
2024-09-20	0	2.690	2.690	2.700	2.530	2.780	9,798,000	26,421,480	2.6966	2.556	2.556	2.566	2.404	2.642	10,310,925	2.5625	6.32%
2024-09-19	0	2.530	2.520	2.530	2.400	2.560	5,207,500	12,907,375	2.4786	2.404	2.395	2.404	2.281	2.433	5,480,113	2.3553	7.66%
2024-09-17	0	2.350	2.350	2.380	2.320	2.390	750,000	1,772,612	2.3635	2.233	2.233	2.262	2.205	2.271	789,263	2.2459	-0.84%
2024-09-16	0	2.370	2.350	2.370	2.220	2.370	817,750	1,872,742	2.2901	2.252	2.233	2.252	2.110	2.252	860,559	2.1762	0.00%
2024-09-13	0	2.370	2.370	2.380	2.360	2.420	1,140,000	2,719,825	2.3858	2.252	2.252	2.262	2.243	2.300	1,199,679	2.2671	-1.25%
2024-09-12	0	2.400	2.370	2.400	2.360	2.450	1,455,000	3,492,575	2.4004	2.281	2.252	2.281	2.243	2.328	1,531,169	2.2810	1.27%
2024-09-11	0	2.420	2.420	2.440	2.400	2.440	1,811,232	4,379,044	2.4177	2.252	2.252	2.271	2.233	2.271	1,946,262	2.2500	-1.63%
2024-09-10	0	2.460	2.460	2.470	2.410	2.510	1,529,390	3,736,767	2.4433	2.289	2.289	2.299	2.243	2.336	1,643,408	2.2738	-1.99%
2024-09-09	0	2.510	2.500	2.510	2.440	2.590	1,892,500	4,721,050	2.4946	2.336	2.327	2.336	2.271	2.410	2,033,589	2.3215	-3.09%
2024-09-05	0	2.590	2.580	2.590	2.550	2.660	2,139,429	5,542,272	2.5905	2.410	2.401	2.410	2.373	2.475	2,298,927	2.4108	-0.38%
2024-09-04	0	2.600	2.580	2.600	2.510	2.600	1,320,250	3,388,502	2.5666	2.420	2.401	2.420	2.336	2.420	1,418,677	2.3885	0.78%
2024-09-03	0	2.580	2.560	2.580	2.490	2.580	2,342,500	5,959,750	2.5442	2.401	2.382	2.401	2.317	2.401	2,517,137	2.3677	3.61%
2024-09-02	0	2.490	2.470	2.490	2.460	2.520	1,000,000	2,473,325	2.4733	2.317	2.299	2.317	2.289	2.345	1,074,551	2.3017	-1.19%
2024-08-30	0	2.520	2.520	2.540	2.470	2.590	2,851,250	7,238,700	2.5388	2.345	2.345	2.364	2.299	2.410	3,063,815	2.3626	2.44%
2024-08-29	0	2.460	2.450	2.460	2.340	2.460	3,248,514	7,822,659	2.4081	2.289	2.280	2.289	2.178	2.289	3,490,696	2.2410	1.65%
2024-08-28	0	2.420	2.410	2.420	2.400	2.490	2,327,500	5,635,400	2.4212	2.252	2.243	2.252	2.233	2.317	2,501,019	2.2532	-2.81%
2024-08-27	0	2.490	2.480	2.490	2.460	2.500	915,000	2,267,475	2.4781	2.317	2.308	2.317	2.289	2.327	983,215	2.3062	0.00%
2024-08-26	0	2.490	2.480	2.490	2.480	2.590	2,030,000	5,116,350	2.5204	2.317	2.308	2.317	2.308	2.410	2,181,340	2.3455	-1.19%
2024-08-23	0	2.520	2.520	2.530	2.420	2.540	2,633,000	6,537,390	2.4829	2.345	2.345	2.354	2.252	2.364	2,829,294	2.3106	0.80%
2024-08-22	0	2.500	2.470	2.500	2.460	2.580	3,370,000	8,431,300	2.5019	2.327	2.299	2.327	2.289	2.401	3,621,239	2.3283	-2.34%
2024-08-21	0	2.560	2.550	2.570	2.510	2.580	2,197,500	5,604,800	2.5505	2.382	2.373	2.392	2.336	2.401	2,361,327	2.3736	-2.29%
2024-08-20	0	2.620	2.610	2.620	2.600	2.670	1,682,500	4,424,425	2.6297	2.438	2.429	2.438	2.420	2.485	1,807,933	2.4472	-1.87%
2024-08-19	0	2.670	2.630	2.680	2.550	3.010	23,187,500	62,727,437	2.7052	2.485	2.448	2.494	2.373	2.801	24,916,163	2.5175	-9.80%
2024-08-16	0	2.960	2.960	2.970	2.860	2.990	2,680,250	7,879,425	2.9398	2.755	2.755	2.764	2.662	2.783	2,880,067	2.7358	4.59%
2024-08-15	0	2.830	2.820	2.830	2.770	2.870	1,647,500	4,665,900	2.8321	2.634	2.624	2.634	2.578	2.671	1,770,324	2.6356	1.43%
2024-08-14	0	2.790	2.780	2.790	2.780	2.870	755,000	2,113,150	2.7989	2.596	2.587	2.596	2.587	2.671	811,286	2.6047	-1.76%
2024-08-13	0	2.840	2.820	2.840	2.780	2.840	1,215,000	3,425,462	2.8193	2.643	2.624	2.643	2.587	2.643	1,305,580	2.6237	0.71%
2024-08-12	0	2.820	2.820	2.830	2.800	2.850	552,750	1,561,890	2.8257	2.624	2.624	2.634	2.606	2.652	593,958	2.6296	-1.05%
2024-08-09	0	2.850	2.840	2.860	2.770	2.900	1,170,000	3,345,762	2.8596	2.652	2.643	2.662	2.578	2.699	1,257,225	2.6612	1.42%
2024-08-08	0	2.810	2.810	2.840	2.760	2.860	1,039,000	2,913,025	2.8037	2.615	2.615	2.643	2.569	2.662	1,116,459	2.6092	-0.71%
2024-08-07	0	2.830	2.830	2.850	2.830	2.890	940,000	2,686,150	2.8576	2.634	2.634	2.652	2.634	2.689	1,010,078	2.6593	-0.70%
2024-08-06	0	2.850	2.850	2.860	2.780	2.850	2,322,270	6,537,923	2.8153	2.652	2.652	2.662	2.587	2.652	2,495,399	2.6200	1.42%
2024-08-05	0	2.810	2.780	2.810	2.730	2.880	3,093,500	8,626,525	2.7886	2.615	2.587	2.615	2.541	2.680	3,324,125	2.5951	-0.35%
2024-08-02	0	2.820	2.810	2.820	2.780	2.890	1,575,000	4,468,575	2.8372	2.624	2.615	2.624	2.587	2.689	1,692,419	2.6403	-3.42%
2024-08-01	0	2.920	2.880	2.920	2.840	2.960	2,705,000	7,856,250	2.9043	2.717	2.680	2.717	2.643	2.755	2,906,662	2.7028	1.39%
2024-07-31	0	2.880	2.870	2.880	2.720	2.890	2,928,250	8,267,012	2.8232	2.680	2.671	2.680	2.531	2.689	3,146,555	2.6273	5.49%
2024-07-30	0	2.730	2.720	2.730	2.720	2.830	3,021,250	8,306,225	2.7493	2.541	2.531	2.541	2.531	2.634	3,246,489	2.5585	-3.53%
2024-07-29	0	2.830	2.820	2.830	2.800	2.870	1,807,860	5,109,176	2.8261	2.634	2.624	2.634	2.606	2.671	1,942,639	2.6300	-0.70%
2024-07-26	0	2.850	2.850	2.860	2.830	2.920	1,839,500	5,279,655	2.8702	2.652	2.652	2.662	2.634	2.717	1,976,637	2.6710	1.42%
2024-07-25	0	2.810	2.810	2.820	2.810	2.850	2,048,300	5,788,814	2.8262	2.615	2.615	2.624	2.615	2.652	2,201,004	2.6301	-2.43%
2024-07-24	0	2.880	2.880	2.890	2.850	2.940	3,230,000	9,273,350	2.8710	2.680	2.680	2.689	2.652	2.736	3,470,801	2.6718	0.00%
2024-07-23	0	2.880	2.880	2.890	2.880	3.070	2,085,000	6,075,632	2.9140	2.680	2.680	2.689	2.680	2.857	2,240,440	2.7118	-3.03%
2024-07-22	0	2.970	2.960	2.970	2.910	2.990	1,590,250	4,683,367	2.9451	2.764	2.755	2.764	2.708	2.783	1,708,806	2.7407	0.00%
2024-07-19	0	2.970	2.960	2.980	2.950	3.030	2,165,250	6,415,477	2.9629	2.764	2.755	2.773	2.745	2.820	2,326,673	2.7574	-1.98%
2024-07-18	0	3.030	3.020	3.030	3.000	3.040	2,223,900	6,709,753	3.0171	2.820	2.810	2.820	2.792	2.829	2,389,695	2.8078	0.33%
2024-07-17	0	3.020	3.020	3.030	3.000	3.140	3,285,250	10,002,717	3.0447	2.810	2.810	2.820	2.792	2.922	3,530,170	2.8335	-2.89%
2024-07-16	0	3.110	3.100	3.110	3.030	3.120	3,043,000	9,348,212	3.0720	2.894	2.885	2.894	2.820	2.904	3,269,860	2.8589	-0.32%
2024-07-15	0	3.120	3.110	3.120	3.080	3.230	3,602,490	11,216,624	3.1136	2.904	2.894	2.904	2.866	3.006	3,871,061	2.8976	-3.70%
2024-07-12	0	3.240	3.220	3.240	3.180	3.320	2,861,250	9,231,030	3.2262	3.015	2.997	3.015	2.959	3.090	3,074,560	3.0024	0.00%
2024-07-11	0	3.240	3.230	3.240	3.160	3.280	2,507,500	8,126,300	3.2408	3.015	3.006	3.015	2.941	3.052	2,694,438	3.0160	2.53%
2024-07-10	0	3.160	3.150	3.160	3.130	3.200	1,964,866	6,212,653	3.1619	2.941	2.931	2.941	2.913	2.978	2,111,350	2.9425	1.61%
2024-07-09	0	3.110	3.110	3.130	3.020	3.170	4,297,500	13,360,400	3.1089	2.894	2.894	2.913	2.810	2.950	4,617,885	2.8932	-1.89%
2024-07-08	0	3.170	3.140	3.170	3.110	3.300	3,432,500	10,871,125	3.1671	2.950	2.922	2.950	2.894	3.071	3,688,398	2.9474	-4.52%
2024-07-05	0	3.320	3.310	3.320	3.230	3.420	4,347,750	14,384,565	3.3085	3.090	3.080	3.090	3.006	3.183	4,671,881	3.0790	-3.77%
2024-07-04	0	3.450	3.440	3.450	3.420	3.560	3,463,750	12,015,562	3.4689	3.211	3.201	3.211	3.183	3.313	3,721,978	3.2283	0.88%
2024-07-03	0	3.420	3.410	3.420	3.340	3.520	4,602,750	15,792,635	3.4311	3.183	3.173	3.183	3.108	3.276	4,945,892	3.1931	2.40%
2024-07-02	0	3.340	3.340	3.360	3.340	3.640	10,130,720	35,445,975	3.4989	3.108	3.108	3.127	3.108	3.387	10,885,980	3.2561	4.37%
2024-06-28	0	3.200	3.200	3.220	3.150	3.270	3,269,970	10,512,379	3.2148	2.978	2.978	2.997	2.931	3.043	3,513,751	2.9918	-0.62%
2024-06-27	0	3.220	3.220	3.230	3.180	3.320	2,417,500	7,767,725	3.2131	2.997	2.997	3.006	2.959	3.090	2,597,728	2.9902	-3.01%
2024-06-26	0	3.320	3.300	3.320	3.210	3.340	790,000	2,600,075	3.2912	3.090	3.071	3.090	2.987	3.108	848,896	3.0629	2.15%
2024-06-25	0	3.250	3.250	3.290	3.250	3.340	1,617,510	5,301,757	3.2777	3.025	3.025	3.062	3.025	3.108	1,738,098	3.0503	-1.52%
2024-06-24	0	3.300	3.270	3.300	3.190	3.420	5,032,500	16,358,715	3.2506	3.071	3.043	3.071	2.969	3.183	5,407,680	3.0251	-2.94%
2024-06-21	0	3.400	3.400	3.410	3.340	3.460	2,815,000	9,515,325	3.3802	3.164	3.164	3.173	3.108	3.220	3,024,862	3.1457	-2.58%
2024-06-20	0	3.490	3.440	3.490	3.410	3.600	3,542,500	12,303,650	3.4732	3.248	3.201	3.248	3.173	3.350	3,806,599	3.2322	-3.06%
2024-06-19	0	3.600	3.590	3.600	3.480	3.630	3,524,988	12,540,855	3.5577	3.350	3.341	3.350	3.239	3.378	3,787,781	3.3109	3.15%
2024-06-18	0	3.490	3.450	3.490	3.440	3.540	1,587,500	5,537,500	3.4882	3.248	3.211	3.248	3.201	3.294	1,705,850	3.2462	0.87%
2024-06-17	0	3.460	3.450	3.470	3.430	3.520	2,262,250	7,835,635	3.4636	3.220	3.211	3.229	3.192	3.276	2,430,904	3.2233	-1.70%
2024-06-14	0	3.520	3.510	3.520	3.490	3.600	2,270,000	8,038,300	3.5411	3.276	3.266	3.276	3.248	3.350	2,439,232	3.2954	-2.22%
2024-06-13	0	3.600	3.580	3.600	3.540	3.650	3,544,374	12,745,290	3.5959	3.350	3.332	3.350	3.294	3.397	3,808,612	3.3464	1.98%
2024-06-12	0	3.530	3.490	3.530	3.490	3.610	3,980,500	14,064,455	3.5333	3.285	3.248	3.285	3.248	3.360	4,277,252	3.2882	-1.40%
2024-06-11	0	3.580	3.580	3.610	3.530	3.650	3,488,641	12,500,390	3.5832	3.332	3.332	3.360	3.285	3.397	3,748,724	3.3346	-2.98%
2024-06-07	0	3.690	3.690	3.700	3.640	3.790	2,952,500	10,895,250	3.6902	3.434	3.434	3.443	3.387	3.527	3,172,613	3.4342	-0.54%
2024-06-06	0	3.710	3.710	3.730	3.670	3.840	5,133,000	19,093,000	3.7197	3.453	3.453	3.471	3.415	3.574	5,515,673	3.4616	-1.59%
2024-06-05	0	3.770	3.760	3.800	3.760	3.910	2,774,384	10,661,234	3.8427	3.508	3.499	3.536	3.499	3.639	2,981,218	3.5761	-1.82%
2024-06-04	0	3.840	3.820	3.840	3.740	3.850	3,541,250	13,494,775	3.8107	3.574	3.555	3.574	3.481	3.583	3,805,255	3.5464	2.67%
2024-06-03	0	3.740	3.740	3.760	3.680	3.830	3,554,500	13,392,970	3.7679	3.481	3.481	3.499	3.425	3.564	3,819,493	3.5065	2.75%
2024-05-31	0	3.640	3.640	3.650	3.630	3.860	4,017,500	15,002,400	3.7343	3.387	3.387	3.397	3.378	3.592	4,317,011	3.4752	-2.93%
2024-05-30	0	3.750	3.740	3.760	3.740	3.880	2,923,750	11,078,475	3.7891	3.490	3.481	3.499	3.481	3.611	3,141,720	3.5262	-0.53%
2024-05-29	0	3.770	3.770	3.800	3.750	3.910	3,949,000	15,046,462	3.8102	3.508	3.508	3.536	3.490	3.639	4,243,404	3.5458	-3.83%
2024-05-28	0	3.920	3.920	3.930	3.890	4.040	3,627,500	14,331,822	3.9509	3.648	3.648	3.657	3.620	3.760	3,897,936	3.6768	-2.00%
2024-05-27	0	4.000	4.000	4.020	3.710	4.100	9,301,750	36,622,800	3.9372	3.722	3.722	3.741	3.453	3.816	9,995,209	3.6640	3.09%
2024-05-24	0	3.880	3.880	3.900	3.830	4.040	5,864,000	22,821,167	3.8917	3.611	3.611	3.629	3.564	3.760	6,301,170	3.6217	-2.02%
2024-05-23	0	3.960	3.960	3.980	3.960	4.170	6,389,000	25,854,527	4.0467	3.685	3.685	3.704	3.685	3.881	6,865,309	3.7660	-2.22%
2024-05-22	0	4.050	4.050	4.070	4.040	4.200	7,016,750	28,763,805	4.0993	3.769	3.769	3.788	3.760	3.909	7,539,859	3.8149	-0.25%
2024-05-21	0	4.060	4.060	4.080	4.030	4.350	14,938,225	61,619,967	4.1250	3.778	3.778	3.797	3.750	4.048	16,051,892	3.8388	-6.67%
2024-05-20	0	4.350	4.350	4.360	4.270	4.480	5,936,500	25,869,405	4.3577	4.048	4.048	4.058	3.974	4.169	6,379,075	4.0554	-1.58%
2024-05-17	0	4.420	4.420	4.430	4.250	4.470	10,760,000	47,115,025	4.3787	4.113	4.113	4.123	3.955	4.160	11,562,174	4.0749	1.61%
2024-05-16	0	4.350	4.340	4.350	4.290	4.540	15,030,250	65,955,697	4.3882	4.048	4.039	4.048	3.992	4.225	16,150,778	4.0837	-3.97%
2024-05-14	0	4.530	4.530	4.540	4.090	4.600	25,441,510	109,436,328	4.3015	4.216	4.216	4.225	3.806	4.281	27,338,213	4.0031	7.86%
2024-05-13	0	4.200	4.200	4.210	4.090	4.440	18,468,000	77,268,105	4.1839	3.909	3.909	3.918	3.806	4.132	19,844,817	3.8936	-5.19%
2024-05-10	0	4.430	4.410	4.430	4.210	4.540	21,875,000	95,026,900	4.3441	4.123	4.104	4.123	3.918	4.225	23,505,814	4.0427	2.07%
2024-05-09	0	4.340	4.330	4.340	3.760	4.460	43,378,750	183,195,465	4.2232	4.039	4.030	4.039	3.499	4.151	46,612,701	3.9302	15.73%
2024-05-08	0	3.750	3.750	3.760	3.680	3.910	19,115,024	72,594,058	3.7977	3.490	3.490	3.499	3.425	3.639	20,540,078	3.5343	-2.60%
2024-05-07	0	3.850	3.850	3.860	3.330	3.880	32,248,350	118,778,786	3.6833	3.583	3.583	3.592	3.099	3.611	34,652,513	3.4277	15.27%
2024-05-06	0	3.340	3.340	3.350	3.280	3.400	6,057,000	20,129,815	3.3234	3.108	3.108	3.118	3.052	3.164	6,508,558	3.0928	-1.76%
2024-05-03	0	3.400	3.380	3.400	3.260	3.420	4,811,007	16,099,580	3.3464	3.164	3.145	3.164	3.034	3.183	5,169,675	3.1142	2.10%
2024-05-02	0	3.330	3.310	3.330	3.110	3.380	5,699,500	18,682,890	3.2780	3.099	3.080	3.099	2.894	3.145	6,124,406	3.0506	4.06%
2024-04-30	0	3.200	3.180	3.200	3.110	3.250	3,586,250	11,332,825	3.1601	2.978	2.959	2.978	2.894	3.025	3,853,610	2.9408	0.63%
2024-04-29	0	3.180	3.170	3.190	3.150	3.300	5,857,750	18,956,287	3.2361	2.959	2.950	2.969	2.931	3.071	6,294,454	3.0116	0.32%
2024-04-26	0	3.170	3.150	3.170	3.050	3.180	3,895,750	12,179,690	3.1264	2.950	2.931	2.950	2.838	2.959	4,186,184	2.9095	4.97%
2024-04-25	0	3.020	2.990	3.020	2.950	3.070	1,807,500	5,453,375	3.0171	2.810	2.783	2.810	2.745	2.857	1,942,252	2.8078	-0.33%
2024-04-24	0	3.030	3.010	3.030	2.930	3.050	2,954,750	8,866,150	3.0006	2.820	2.801	2.820	2.727	2.838	3,175,031	2.7925	3.41%
2024-04-23	0	2.930	2.930	2.940	2.840	2.960	1,478,500	4,327,957	2.9273	2.727	2.727	2.736	2.643	2.755	1,588,724	2.7242	2.09%
2024-04-22	0	2.870	2.840	2.870	2.830	2.930	3,030,760	8,735,658	2.8823	2.671	2.643	2.671	2.634	2.727	3,256,708	2.6824	1.77%
2024-04-19	0	2.820	2.820	2.850	2.790	2.990	5,311,750	15,082,357	2.8394	2.624	2.624	2.652	2.596	2.783	5,707,749	2.6424	-4.73%
2024-04-18	0	2.960	2.960	2.970	2.930	3.040	2,027,500	6,072,962	2.9953	2.755	2.755	2.764	2.727	2.829	2,178,653	2.7875	0.34%
2024-04-17	0	2.950	2.950	2.970	2.900	2.980	2,595,250	7,636,060	2.9423	2.745	2.745	2.764	2.699	2.773	2,788,730	2.7382	0.68%
2024-04-16	0	2.930	2.930	2.940	2.930	3.010	3,212,500	9,544,150	2.9709	2.727	2.727	2.736	2.727	2.801	3,451,997	2.7648	-3.30%
2024-04-15	0	3.030	3.030	3.050	3.000	3.110	2,305,250	7,010,292	3.0410	2.820	2.820	2.838	2.792	2.894	2,477,110	2.8300	-2.26%
2024-04-12	0	3.100	3.060	3.100	3.050	3.150	3,690,000	11,365,675	3.0801	2.885	2.848	2.885	2.838	2.931	3,965,095	2.8664	-0.96%
2024-04-11	0	3.130	3.130	3.150	3.050	3.200	3,358,600	10,522,590	3.1330	2.913	2.913	2.931	2.838	2.978	3,608,989	2.9157	0.00%
2024-04-10	0	3.130	3.130	3.150	3.120	3.230	2,512,500	8,009,112	3.1877	2.913	2.913	2.931	2.904	3.006	2,699,811	2.9665	0.32%
2024-04-09	0	3.120	3.120	3.140	3.090	3.250	3,930,000	12,271,840	3.1226	2.904	2.904	2.922	2.876	3.025	4,222,987	2.9060	-0.64%
2024-04-08	0	3.140	3.140	3.160	3.030	3.290	7,515,000	23,840,025	3.1723	2.922	2.922	2.941	2.820	3.062	8,075,254	2.9522	3.63%
2024-04-05	0	3.030	3.020	3.030	2.980	3.200	2,804,250	8,519,860	3.0382	2.820	2.810	2.820	2.773	2.978	3,013,311	2.8274	-6.77%
2024-04-03	0	3.250	3.230	3.250	3.210	3.290	3,925,500	12,764,585	3.2517	3.025	3.006	3.025	2.987	3.062	4,218,152	3.0261	-0.61%
2024-04-02	0	3.270	3.270	3.280	3.160	3.340	6,320,500	20,553,707	3.2519	3.043	3.043	3.052	2.941	3.108	6,791,703	3.0263	2.19%
2024-03-28	0	3.200	3.170	3.200	3.050	3.220	6,800,343	21,561,532	3.1707	2.978	2.950	2.978	2.838	2.997	7,307,319	2.9507	4.58%
2024-03-27	0	3.060	3.050	3.060	3.040	3.200	6,488,763	20,009,101	3.0837	2.848	2.838	2.848	2.829	2.978	6,972,510	2.8697	-4.67%
2024-03-26	0	3.210	3.200	3.240	3.170	3.290	3,177,500	10,222,700	3.2172	2.987	2.978	3.015	2.950	3.062	3,414,387	2.9940	-1.83%
2024-03-25	0	3.270	3.250	3.280	3.230	3.360	2,001,086	6,611,290	3.3039	3.043	3.025	3.052	3.006	3.127	2,150,270	3.0746	-1.21%
2024-03-22	0	3.310	3.300	3.320	3.250	3.470	5,697,750	18,846,800	3.3078	3.080	3.071	3.090	3.025	3.229	6,122,526	3.0783	-4.06%
2024-03-21	0	3.450	3.450	3.460	3.310	3.520	8,254,812	28,405,836	3.4411	3.211	3.211	3.220	3.080	3.276	8,870,221	3.2024	5.50%
2024-03-20	0	3.270	3.260	3.300	3.260	3.340	2,788,010	9,169,690	3.2890	3.043	3.034	3.071	3.034	3.108	2,995,860	3.0608	-0.91%
2024-03-19	0	3.300	3.290	3.310	3.270	3.360	2,142,500	7,077,400	3.3033	3.071	3.062	3.080	3.043	3.127	2,302,227	3.0742	-2.08%
2024-03-18	0	3.370	3.370	3.380	3.240	3.410	3,777,500	12,708,575	3.3643	3.136	3.136	3.145	3.015	3.173	4,059,118	3.1309	2.43%
2024-03-15	0	3.290	3.280	3.290	3.240	3.320	2,523,000	8,257,025	3.2727	3.062	3.052	3.062	3.015	3.090	2,711,093	3.0456	-1.50%
2024-03-14	0	3.340	3.340	3.350	3.330	3.460	3,657,851	12,300,968	3.3629	3.108	3.108	3.118	3.099	3.220	3,930,549	3.1296	-2.91%
2024-03-13	0	3.440	3.440	3.450	3.410	3.550	2,802,750	9,699,720	3.4608	3.201	3.201	3.211	3.173	3.304	3,011,699	3.2207	-2.27%
2024-03-12	0	3.520	3.500	3.520	3.350	3.540	5,630,000	19,529,000	3.4687	3.276	3.257	3.276	3.118	3.294	6,049,725	3.2281	3.53%
2024-03-11	0	3.400	3.370	3.410	3.280	3.430	4,688,750	15,772,972	3.3640	3.164	3.136	3.173	3.052	3.192	5,038,303	3.1306	3.34%
2024-03-08	0	3.290	3.270	3.290	3.280	3.380	1,755,000	5,831,250	3.3226	3.062	3.043	3.062	3.052	3.145	1,885,838	3.0921	0.30%
2024-03-07	0	3.280	3.260	3.280	3.230	3.440	3,317,500	10,968,850	3.3064	3.052	3.034	3.052	3.006	3.201	3,564,825	3.0770	-3.81%
2024-03-06	0	3.410	3.400	3.410	3.200	3.420	4,350,000	14,553,600	3.3457	3.173	3.164	3.173	2.978	3.183	4,674,299	3.1135	5.25%
2024-03-05	0	3.240	3.230	3.240	3.220	3.350	5,912,750	19,380,435	3.2777	3.015	3.006	3.015	2.997	3.118	6,353,554	3.0503	-4.99%
2024-03-04	0	3.410	3.400	3.410	3.350	3.520	4,511,000	15,317,915	3.3957	3.173	3.164	3.173	3.118	3.276	4,847,302	3.1601	-2.85%
2024-03-01	0	3.510	3.500	3.510	3.400	3.520	2,817,500	9,818,775	3.4849	3.266	3.257	3.266	3.164	3.276	3,027,549	3.2431	2.33%
2024-02-29	0	3.430	3.430	3.450	3.380	3.520	4,055,000	14,053,900	3.4658	3.192	3.192	3.211	3.145	3.276	4,357,306	3.2254	0.88%
2024-02-28	0	3.400	3.400	3.420	3.380	3.590	6,010,000	20,943,460	3.4848	3.164	3.164	3.183	3.145	3.341	6,458,054	3.2430	-4.76%
2024-02-27	0	3.570	3.570	3.590	3.410	3.620	7,949,750	27,989,815	3.5208	3.322	3.322	3.341	3.173	3.369	8,542,416	3.2766	1.13%
2024-02-26	0	3.530	3.530	3.540	3.340	3.570	10,489,000	36,519,110	3.4817	3.285	3.285	3.294	3.108	3.322	11,270,971	3.2401	6.97%
2024-02-23	0	3.300	3.280	3.300	3.230	3.340	4,972,760	16,349,607	3.2878	3.071	3.052	3.071	3.006	3.108	5,343,487	3.0597	0.00%
2024-02-22	0	3.300	3.290	3.300	3.190	3.300	4,285,000	13,943,250	3.2540	3.071	3.062	3.071	2.969	3.071	4,604,453	3.0282	1.23%
2024-02-21	0	3.260	3.240	3.260	3.060	3.300	6,483,750	20,961,912	3.2330	3.034	3.015	3.034	2.848	3.071	6,967,123	3.0087	4.49%
2024-02-20	0	3.120	3.100	3.120	3.060	3.150	1,975,760	6,118,133	3.0966	2.904	2.885	2.904	2.848	2.931	2,123,056	2.8818	0.97%
2024-02-19	0	3.090	3.090	3.100	3.060	3.200	1,672,500	5,191,862	3.1043	2.876	2.876	2.885	2.848	2.978	1,797,187	2.8889	-2.83%
2024-02-16	0	3.180	3.170	3.180	2.920	3.180	2,913,500	9,027,020	3.0983	2.959	2.950	2.959	2.717	2.959	3,130,706	2.8834	8.90%
2024-02-15	0	2.920	2.900	2.920	2.790	3.020	2,040,250	5,849,112	2.8669	2.717	2.699	2.717	2.596	2.810	2,192,354	2.6680	-0.68%
2024-02-14	0	2.940	2.930	2.940	2.830	3.050	2,454,594	7,143,620	2.9103	2.736	2.727	2.736	2.634	2.838	2,637,588	2.7084	-3.92%
2024-02-09	0	3.060	3.050	3.060	2.920	3.210	1,895,250	5,650,450	2.9814	2.848	2.838	2.848	2.717	2.987	2,036,544	2.7745	-4.67%
2024-02-08	0	3.210	3.210	3.220	3.180	3.300	2,080,250	6,717,522	3.2292	2.987	2.987	2.997	2.959	3.071	2,235,336	3.0052	-1.23%
2024-02-07	0	3.250	3.240	3.250	3.160	3.380	10,042,189	32,790,955	3.2653	3.025	3.015	3.025	2.941	3.145	10,790,849	3.0388	1.88%
2024-02-06	0	3.190	3.180	3.190	2.950	3.230	7,724,250	24,101,707	3.1203	2.969	2.959	2.969	2.745	3.006	8,300,104	2.9038	8.14%
2024-02-05	0	2.950	2.950	2.970	2.910	3.060	6,738,575	20,044,500	2.9746	2.745	2.745	2.764	2.708	2.848	7,240,946	2.7682	-4.84%
2024-02-02	0	3.100	3.090	3.110	3.030	3.230	9,405,500	29,497,092	3.1362	2.885	2.876	2.894	2.820	3.006	10,106,694	2.9186	1.97%
2024-02-01	0	3.040	3.040	3.050	2.980	3.140	2,852,500	8,729,000	3.0601	2.829	2.829	2.838	2.773	2.922	3,065,158	2.8478	-0.65%
2024-01-31	0	3.060	3.050	3.060	3.020	3.180	3,281,500	10,136,725	3.0891	2.848	2.838	2.848	2.810	2.959	3,526,141	2.8747	-3.77%
2024-01-30	0	3.180	3.180	3.190	3.160	3.300	4,265,880	13,624,755	3.1939	2.959	2.959	2.969	2.941	3.071	4,583,908	2.9723	-4.50%
2024-01-29	0	3.330	3.310	3.330	3.260	3.430	2,801,000	9,334,325	3.3325	3.099	3.080	3.099	3.034	3.192	3,009,819	3.1013	-1.19%
2024-01-26	0	3.370	3.370	3.400	3.360	3.580	3,026,150	10,450,378	3.4534	3.136	3.136	3.164	3.127	3.332	3,251,754	3.2138	-3.71%
2024-01-25	0	3.500	3.500	3.510	3.380	3.550	3,703,010	12,852,308	3.4708	3.257	3.257	3.266	3.145	3.304	3,979,075	3.2300	1.45%
2024-01-24	0	3.450	3.440	3.450	3.300	3.490	6,495,000	21,917,257	3.3745	3.211	3.201	3.211	3.071	3.248	6,979,212	3.1404	1.77%
2024-01-23	0	3.390	3.380	3.400	3.300	3.530	3,267,500	11,220,175	3.4339	3.155	3.145	3.164	3.071	3.285	3,511,097	3.1956	0.89%
2024-01-22	0	3.360	3.350	3.360	3.320	3.630	6,768,468	23,231,964	3.4324	3.127	3.118	3.127	3.090	3.378	7,273,067	3.1942	-7.95%
2024-01-19	0	3.650	3.640	3.650	3.600	3.690	3,652,850	13,299,581	3.6409	3.397	3.387	3.397	3.350	3.434	3,925,175	3.3883	0.55%
2024-01-18	0	3.630	3.620	3.640	3.540	3.740	10,562,000	37,995,327	3.5974	3.378	3.369	3.387	3.294	3.481	11,349,413	3.3478	-0.27%
2024-01-17	0	3.640	3.620	3.640	3.600	3.880	6,962,750	25,714,170	3.6931	3.387	3.369	3.387	3.350	3.611	7,481,833	3.4369	-6.19%
2024-01-16	0	3.880	3.880	3.890	3.830	4.020	5,734,000	22,418,240	3.9097	3.611	3.611	3.620	3.564	3.741	6,161,478	3.6385	-2.02%
2024-01-15	0	3.960	3.950	3.960	3.930	4.100	5,719,078	22,783,041	3.9837	3.685	3.676	3.685	3.657	3.816	6,145,444	3.7073	-3.18%
2024-01-12	0	4.090	4.080	4.090	4.070	4.180	4,182,378	17,197,165	4.1118	3.806	3.797	3.806	3.788	3.890	4,494,181	3.8265	-2.15%
2024-01-11	0	4.180	4.170	4.180	4.080	4.250	4,757,750	19,902,305	4.1831	3.890	3.881	3.890	3.797	3.955	5,112,447	3.8929	0.00%
2024-01-10	0	4.180	4.160	4.180	4.110	4.270	4,026,500	16,843,375	4.1831	3.890	3.871	3.890	3.825	3.974	4,326,682	3.8929	-0.48%
2024-01-09	0	4.200	4.200	4.210	4.200	4.430	5,502,500	23,501,950	4.2711	3.909	3.909	3.918	3.909	4.123	5,912,720	3.9748	-4.33%
2024-01-08	0	4.390	4.360	4.400	4.310	4.510	5,615,500	24,541,270	4.3703	4.085	4.058	4.095	4.011	4.197	6,034,144	4.0671	-1.79%
2024-01-05	0	4.470	4.450	4.470	4.270	4.620	17,691,506	77,974,752	4.4075	4.160	4.141	4.160	3.974	4.299	19,010,434	4.1017	-1.11%
2024-01-04	0	4.520	4.520	4.530	4.490	4.850	17,435,000	79,994,750	4.5882	4.206	4.206	4.216	4.178	4.514	18,734,805	4.2698	-6.03%
2024-01-03	0	4.810	4.810	4.820	4.760	5.010	8,477,500	41,007,300	4.8372	4.476	4.476	4.486	4.430	4.662	9,109,510	4.5016	-4.37%
2024-01-02	0	5.030	5.020	5.030	4.950	5.140	2,607,500	13,048,125	5.0041	4.681	4.672	4.681	4.607	4.783	2,801,893	4.6569	-0.20%
2023-12-29	0	5.040	5.040	5.070	5.030	5.240	3,930,000	19,948,825	5.0760	4.690	4.690	4.718	4.681	4.876	4,222,987	4.7239	-2.70%
2023-12-28	0	5.180	5.160	5.180	4.720	5.230	9,843,000	50,210,412	5.1011	4.821	4.802	4.821	4.393	4.867	10,576,810	4.7472	9.75%
2023-12-27	0	4.720	4.710	4.720	4.670	5.030	17,215,500	82,139,355	4.7712	4.393	4.383	4.393	4.346	4.681	18,498,941	4.4402	-0.63%
2023-12-22	0	4.750	4.700	4.750	4.670	4.870	4,710,000	22,225,700	4.7188	4.420	4.374	4.420	4.346	4.532	5,061,138	4.3914	0.00%
2023-12-21	0	4.750	4.750	4.760	4.500	4.780	10,477,750	48,990,027	4.6756	4.420	4.420	4.430	4.188	4.448	11,258,882	4.3512	-0.63%
2023-12-20	0	4.780	4.780	4.790	4.720	4.820	6,074,400	28,882,800	4.7548	4.448	4.448	4.458	4.393	4.486	6,527,256	4.4250	1.49%
2023-12-19	0	4.710	4.690	4.710	4.650	4.940	8,153,303	38,671,587	4.7431	4.383	4.365	4.383	4.327	4.597	8,761,144	4.4140	-4.85%
2023-12-18	0	4.950	4.950	4.980	4.900	5.100	6,815,000	33,827,882	4.9637	4.607	4.607	4.634	4.560	4.746	7,323,068	4.6194	-2.46%
2023-12-15	0	5.120	5.100	5.120	5.000	5.150	5,695,270	28,976,210	5.0878	4.723	4.704	4.723	4.612	4.751	6,174,126	4.6932	3.43%
2023-12-14	0	4.950	4.930	4.950	4.910	5.120	2,848,500	14,214,040	4.9900	4.566	4.548	4.566	4.529	4.723	3,088,001	4.6030	0.00%
2023-12-13	0	4.950	4.940	4.950	4.900	5.180	10,889,780	53,908,609	4.9504	4.566	4.557	4.566	4.520	4.778	11,805,388	4.5664	-4.26%
2023-12-12	0	5.170	5.160	5.170	5.100	5.220	6,767,500	34,863,187	5.1516	4.769	4.760	4.769	4.704	4.815	7,336,508	4.7520	1.37%
2023-12-11	0	5.100	5.100	5.130	5.040	5.220	7,750,681	39,566,574	5.1049	4.704	4.704	4.732	4.649	4.815	8,402,355	4.7090	-2.11%
2023-12-08	0	5.210	5.170	5.210	5.140	5.370	2,163,750	11,363,700	5.2519	4.806	4.769	4.806	4.741	4.954	2,345,677	4.8445	-2.43%
2023-12-07	0	5.340	5.330	5.340	5.040	5.380	5,432,000	28,188,210	5.1893	4.926	4.917	4.926	4.649	4.963	5,888,720	4.7868	-0.37%
2023-12-06	0	5.360	5.350	5.360	5.320	5.650	5,365,000	29,189,125	5.4407	4.944	4.935	4.944	4.907	5.212	5,816,087	5.0187	0.00%
2023-12-05	0	5.360	5.330	5.360	5.300	5.630	5,058,250	27,283,685	5.3939	4.944	4.917	4.944	4.889	5.193	5,483,545	4.9756	-4.80%
2023-12-04	0	5.630	5.610	5.640	5.580	5.720	3,850,000	21,788,850	5.6594	5.193	5.175	5.203	5.147	5.276	4,173,706	5.2205	-1.57%
2023-12-01	0	5.720	5.720	5.740	5.690	5.890	4,805,001	27,716,580	5.7683	5.276	5.276	5.295	5.249	5.433	5,209,003	5.3209	-1.89%
2023-11-30	0	5.830	5.830	5.840	5.400	6.000	14,064,519	80,571,707	5.7287	5.378	5.378	5.387	4.981	5.535	15,247,057	5.2844	-2.83%
2023-11-29	0	6.000	5.990	6.000	5.960	6.230	5,610,020	34,025,123	6.0651	5.535	5.525	5.535	5.498	5.747	6,081,708	5.5947	-3.23%
2023-11-28	0	6.200	6.190	6.200	6.180	6.440	4,585,000	28,675,612	6.2542	5.719	5.710	5.719	5.701	5.941	4,970,505	5.7692	-1.90%
2023-11-27	0	6.320	6.320	6.350	6.260	6.550	3,452,750	21,841,477	6.3258	5.830	5.830	5.858	5.774	6.042	3,743,056	5.8352	-1.86%
2023-11-24	0	6.440	6.440	6.450	6.400	6.550	2,095,000	13,504,100	6.4459	5.941	5.941	5.950	5.904	6.042	2,271,147	5.9459	-1.68%
2023-11-23	0	6.550	6.530	6.550	6.400	6.700	5,540,000	35,997,800	6.4978	6.042	6.024	6.042	5.904	6.180	6,005,801	5.9938	-0.76%
2023-11-22	0	6.600	6.600	6.610	6.580	6.900	6,906,100	45,861,194	6.6407	6.088	6.088	6.097	6.070	6.365	7,486,762	6.1256	-4.90%
2023-11-21	0	6.940	6.920	6.950	6.900	7.100	2,282,500	16,001,800	7.0106	6.402	6.383	6.411	6.365	6.549	2,474,412	6.4669	1.17%
2023-11-20	0	6.860	6.850	6.870	6.750	6.900	3,587,500	24,429,909	6.8097	6.328	6.319	6.337	6.226	6.365	3,889,135	6.2816	-0.72%
2023-11-17	0	6.910	6.900	6.910	6.740	6.920	1,591,128	10,860,224	6.8255	6.374	6.365	6.374	6.217	6.383	1,724,909	6.2961	0.44%
2023-11-16	0	6.880	6.860	6.880	6.760	7.280	5,673,500	38,917,875	6.8596	6.346	6.328	6.346	6.236	6.715	6,150,525	6.3276	-4.31%
2023-11-15	0	7.190	7.150	7.190	7.010	7.270	6,578,250	46,934,650	7.1348	6.632	6.595	6.632	6.466	6.706	7,131,346	6.5815	5.27%
2023-11-14	0	6.830	6.780	6.850	6.760	7.040	3,140,250	21,454,370	6.8321	6.300	6.254	6.319	6.236	6.494	3,404,281	6.3022	-1.01%
2023-11-13	0	6.900	6.900	6.920	6.720	6.950	1,430,000	9,740,450	6.8115	6.365	6.365	6.383	6.199	6.411	1,550,234	6.2832	1.32%
2023-11-10	0	6.810	6.780	6.810	6.760	7.020	2,622,500	17,886,700	6.8205	6.282	6.254	6.282	6.236	6.476	2,842,999	6.2915	-2.85%
2023-11-09	0	7.010	6.980	7.020	6.970	7.220	2,523,626	17,970,317	7.1208	6.466	6.439	6.476	6.429	6.660	2,735,811	6.5686	0.72%
2023-11-08	0	6.960	6.960	6.980	6.940	7.200	2,663,256	18,785,220	7.0535	6.420	6.420	6.439	6.402	6.642	2,887,181	6.5064	-2.93%
2023-11-07	0	7.170	7.140	7.190	7.120	7.310	1,330,250	9,552,252	7.1808	6.614	6.586	6.632	6.568	6.743	1,442,097	6.6239	-1.38%
2023-11-06	0	7.270	7.250	7.270	6.900	7.310	5,547,500	40,042,150	7.2181	6.706	6.688	6.706	6.365	6.743	6,013,931	6.6582	6.29%
2023-11-03	0	6.840	6.840	6.850	6.530	6.870	2,896,500	19,535,647	6.7446	6.310	6.310	6.319	6.024	6.337	3,140,036	6.2215	5.72%
2023-11-02	0	6.470	6.460	6.470	6.440	6.700	1,765,000	11,499,075	6.5151	5.968	5.959	5.968	5.941	6.180	1,913,400	6.0098	-1.52%
2023-11-01	0	6.570	6.560	6.570	6.440	6.780	2,182,500	14,385,400	6.5912	6.060	6.051	6.060	5.941	6.254	2,366,004	6.0800	-2.09%
2023-10-31	0	6.710	6.700	6.710	6.690	7.080	2,380,000	16,136,737	6.7801	6.190	6.180	6.190	6.171	6.531	2,580,109	6.2543	-5.23%
2023-10-30	0	7.080	7.060	7.080	6.680	7.110	2,355,520	16,491,123	7.0011	6.531	6.512	6.531	6.162	6.559	2,553,571	6.4581	2.46%
2023-10-27	0	6.910	6.880	6.920	6.570	6.920	3,017,159	20,591,762	6.8249	6.374	6.346	6.383	6.060	6.383	3,270,840	6.2956	3.29%
2023-10-26	0	6.690	6.640	6.690	6.520	6.720	2,465,900	16,302,195	6.6111	6.171	6.125	6.171	6.014	6.199	2,673,232	6.0983	1.67%
2023-10-25	0	6.580	6.520	6.590	6.500	6.800	3,558,500	23,623,125	6.6385	6.070	6.014	6.079	5.996	6.273	3,857,697	6.1236	0.61%
2023-10-24	0	6.540	6.500	6.540	6.440	6.770	2,408,500	15,773,205	6.5490	6.033	5.996	6.033	5.941	6.245	2,611,006	6.0410	-1.80%
2023-10-20	0	6.660	6.630	6.660	6.590	6.830	3,855,000	25,788,600	6.6896	6.143	6.116	6.143	6.079	6.300	4,179,127	6.1708	-2.06%
2023-10-19	0	6.800	6.790	6.800	6.800	7.040	4,280,750	29,462,129	6.8825	6.273	6.263	6.273	6.273	6.494	4,640,673	6.3487	-4.23%
2023-10-18	0	7.100	7.090	7.120	7.050	7.200	3,496,500	24,860,700	7.1102	6.549	6.540	6.568	6.503	6.642	3,790,484	6.5587	-0.28%
2023-10-17	0	7.120	7.120	7.130	7.110	7.220	3,788,100	27,070,370	7.1462	6.568	6.568	6.577	6.559	6.660	4,106,602	6.5919	-0.42%
2023-10-16	0	7.150	7.150	7.160	7.100	7.430	4,362,066	31,342,996	7.1854	6.595	6.595	6.605	6.549	6.854	4,728,826	6.6281	-2.72%
2023-10-13	0	7.350	7.350	7.360	7.310	7.670	3,597,500	26,929,426	7.4856	6.780	6.780	6.789	6.743	7.075	3,899,976	6.9050	-4.05%
2023-10-12	0	7.660	7.610	7.670	7.410	7.680	5,296,750	40,224,520	7.5942	7.066	7.020	7.075	6.835	7.084	5,742,098	7.0052	4.36%
2023-10-11	0	7.340	7.340	7.350	7.230	7.900	8,618,000	64,022,382	7.4289	6.771	6.771	6.780	6.669	7.287	9,342,597	6.8527	-6.50%
2023-10-10	0	7.850	7.820	7.850	7.760	7.950	2,512,500	19,734,412	7.8545	7.241	7.213	7.241	7.158	7.333	2,723,750	7.2453	0.51%
2023-10-09	0	7.810	7.750	7.810	7.740	8.040	1,966,000	15,362,750	7.8142	7.204	7.149	7.204	7.140	7.416	2,131,300	7.2082	-1.14%
2023-10-06	0	7.900	7.860	7.900	7.710	7.950	2,534,000	19,911,615	7.8578	7.287	7.250	7.287	7.112	7.333	2,747,058	7.2483	2.73%
2023-10-05	0	7.690	7.660	7.730	7.550	7.790	730,000	5,609,225	7.6839	7.094	7.066	7.130	6.964	7.186	791,378	7.0879	1.05%
2023-10-04	0	7.610	7.600	7.610	7.400	7.620	683,250	5,150,577	7.5383	7.020	7.011	7.020	6.826	7.029	740,697	6.9537	0.00%
2023-10-03	0	7.610	7.560	7.610	7.380	7.830	1,420,250	10,708,260	7.5397	7.020	6.974	7.020	6.808	7.223	1,539,664	6.9549	-2.19%
2023-09-29	0	7.780	7.740	7.780	7.630	7.800	827,250	6,399,707	7.7361	7.177	7.140	7.177	7.038	7.195	896,805	7.1361	1.17%
2023-09-28	0	7.690	7.670	7.700	7.460	7.780	2,573,500	19,696,315	7.6535	7.094	7.075	7.103	6.881	7.177	2,789,879	7.0599	3.36%
2023-09-27	0	7.440	7.430	7.500	7.420	7.620	1,589,000	11,972,220	7.5344	6.863	6.854	6.918	6.845	7.029	1,722,602	6.9501	0.13%
2023-09-26	0	7.430	7.390	7.430	7.320	7.550	1,890,550	14,041,047	7.4270	6.854	6.817	6.854	6.752	6.964	2,049,507	6.8509	1.92%
2023-09-25	0	7.290	7.290	7.300	7.280	7.450	1,420,750	10,444,700	7.3515	6.725	6.725	6.734	6.715	6.872	1,540,206	6.7814	-2.15%
2023-09-22	0	7.450	7.390	7.450	7.160	7.460	3,735,000	27,371,365	7.3283	6.872	6.817	6.872	6.605	6.881	4,049,037	6.7600	1.36%
2023-09-21	0	7.350	7.300	7.350	7.250	7.610	4,307,500	31,674,797	7.3534	6.780	6.734	6.780	6.688	7.020	4,669,673	6.7831	-3.54%
2023-09-20	0	7.620	7.620	7.650	7.580	8.140	2,812,750	21,632,317	7.6908	7.029	7.029	7.057	6.992	7.509	3,049,245	7.0943	-3.05%
2023-09-19	0	7.860	7.830	7.860	7.530	7.930	5,105,200	39,495,133	7.7363	7.250	7.223	7.250	6.946	7.315	5,534,443	7.1362	-2.36%
2023-09-18	0	8.050	8.050	8.060	7.960	8.540	12,527,100	103,250,551	8.2422	7.426	7.426	7.435	7.343	7.878	13,580,373	7.6029	-1.23%
2023-09-15	0	8.150	8.150	8.160	7.420	8.330	22,087,700	177,243,587	8.0245	7.518	7.518	7.527	6.845	7.684	23,944,824	7.4022	11.04%
2023-09-14	0	7.340	7.300	7.340	7.220	7.550	1,817,500	13,318,325	7.3278	6.771	6.734	6.771	6.660	6.964	1,970,315	6.7595	-2.52%
2023-09-13	0	7.530	7.520	7.530	7.470	7.580	1,160,250	8,721,507	7.5169	6.946	6.937	6.946	6.891	6.992	1,257,803	6.9339	0.27%
2023-09-12	0	7.510	7.500	7.560	7.470	7.700	1,692,500	12,765,495	7.5424	6.928	6.918	6.974	6.891	7.103	1,834,805	6.9574	0.47%
2023-09-11	0	7.520	7.500	7.520	7.310	7.520	1,283,000	9,556,155	7.4483	6.895	6.877	6.895	6.703	6.895	1,399,247	6.8295	0.94%
2023-09-07	0	7.450	7.450	7.500	7.450	7.740	1,135,000	8,567,800	7.5487	6.831	6.831	6.877	6.831	7.097	1,237,838	6.9216	-2.87%
2023-09-06	0	7.670	7.650	7.700	7.600	7.780	1,453,800	11,129,120	7.6552	7.033	7.014	7.060	6.969	7.134	1,585,523	7.0192	0.26%
2023-09-05	0	7.650	7.620	7.650	7.560	7.690	800,000	6,103,750	7.6297	7.014	6.987	7.014	6.932	7.051	872,485	6.9958	0.39%
2023-09-04	0	7.620	7.620	7.660	7.560	7.700	1,317,500	10,044,425	7.6239	6.987	6.987	7.024	6.932	7.060	1,436,873	6.9905	1.33%
2023-08-31	0	7.520	7.510	7.520	7.500	7.730	2,268,000	17,247,325	7.6046	6.895	6.886	6.895	6.877	7.088	2,473,494	6.9729	0.27%
2023-08-30	0	7.500	7.500	7.520	7.500	7.720	1,305,500	9,934,150	7.6095	6.877	6.877	6.895	6.877	7.079	1,423,786	6.9773	-1.06%
2023-08-29	0	7.580	7.570	7.580	7.420	7.630	2,547,500	19,228,350	7.5479	6.950	6.941	6.950	6.804	6.996	2,778,318	6.9209	2.99%
2023-08-28	0	7.360	7.360	7.440	7.330	7.700	2,624,550	19,602,968	7.4691	6.749	6.749	6.822	6.721	7.060	2,862,349	6.8486	0.55%
2023-08-25	0	7.320	7.270	7.320	7.250	7.400	1,245,000	9,084,775	7.2970	6.712	6.666	6.712	6.648	6.785	1,357,804	6.6908	-0.54%
2023-08-24	0	7.360	7.350	7.360	7.270	7.450	1,870,000	13,794,825	7.3769	6.749	6.739	6.749	6.666	6.831	2,039,433	6.7640	1.52%
2023-08-23	0	7.250	7.240	7.250	7.150	7.370	1,539,500	11,189,280	7.2681	6.648	6.639	6.648	6.556	6.758	1,678,988	6.6643	-0.96%
2023-08-22	0	7.320	7.310	7.320	7.180	7.420	1,962,860	14,301,731	7.2862	6.712	6.703	6.712	6.583	6.804	2,140,706	6.6808	2.23%
2023-08-21	0	7.160	7.110	7.160	7.070	7.240	2,427,250	17,396,580	7.1672	6.565	6.519	6.565	6.483	6.639	2,647,173	6.5718	-1.24%
2023-08-18	0	7.250	7.250	7.280	7.210	7.500	1,602,500	11,640,300	7.2638	6.648	6.648	6.675	6.611	6.877	1,747,696	6.6604	-1.89%
2023-08-17	0	7.390	7.350	7.390	6.960	7.410	3,274,950	23,749,786	7.2520	6.776	6.739	6.776	6.382	6.794	3,571,679	6.6495	3.65%
2023-08-16	0	7.130	7.130	7.140	7.040	7.190	3,235,250	22,961,105	7.0972	6.538	6.538	6.547	6.455	6.593	3,528,382	6.5075	-0.97%
2023-08-15	0	7.200	7.200	7.210	7.110	7.380	3,735,000	26,914,225	7.2060	6.602	6.602	6.611	6.519	6.767	4,073,413	6.6073	-2.44%
2023-08-14	0	7.380	7.370	7.400	7.300	7.580	5,351,000	39,462,387	7.3748	6.767	6.758	6.785	6.694	6.950	5,835,831	6.7621	-4.16%
2023-08-11	0	7.700	7.700	7.750	7.570	7.840	3,415,500	26,251,085	7.6859	7.060	7.060	7.106	6.941	7.189	3,724,964	7.0473	-0.90%
2023-08-10	0	7.770	7.740	7.800	7.650	7.830	1,805,000	13,941,125	7.7236	7.124	7.097	7.152	7.014	7.179	1,968,543	7.0819	-1.65%
2023-08-09	0	7.900	7.890	7.900	7.740	7.920	1,450,500	11,359,067	7.8311	7.244	7.235	7.244	7.097	7.262	1,581,924	7.1805	-0.63%
2023-08-08	0	7.950	7.900	7.950	7.800	8.090	3,490,000	27,655,225	7.9241	7.290	7.244	7.290	7.152	7.418	3,806,214	7.2658	-2.33%
2023-08-07	0	8.140	8.130	8.170	7.970	8.280	1,796,000	14,563,535	8.1089	7.464	7.455	7.491	7.308	7.592	1,958,728	7.4352	-1.69%
2023-08-04	0	8.280	8.270	8.300	8.210	8.430	2,560,500	21,293,485	8.3161	7.592	7.583	7.610	7.528	7.730	2,792,496	7.6253	0.85%
2023-08-03	0	8.210	8.190	8.230	8.090	8.350	1,955,500	16,012,475	8.1884	7.528	7.510	7.546	7.418	7.656	2,132,680	7.5081	-0.61%
2023-08-02	0	8.260	8.250	8.290	8.090	8.430	4,248,000	35,023,655	8.2447	7.574	7.565	7.601	7.418	7.730	4,632,893	7.5598	-0.48%
2023-08-01	0	8.300	8.240	8.300	8.200	8.660	4,602,500	38,177,825	8.2950	7.610	7.555	7.610	7.519	7.941	5,019,513	7.6059	-0.84%
2023-07-31	0	8.370	8.360	8.370	8.300	8.830	5,872,500	49,940,825	8.5042	7.675	7.665	7.675	7.610	8.096	6,404,582	7.7977	1.21%
2023-07-28	0	8.270	8.250	8.280	8.030	8.440	6,877,750	56,923,927	8.2765	7.583	7.565	7.592	7.363	7.739	7,500,914	7.5889	-1.31%
2023-07-27	0	8.380	8.380	8.390	7.950	8.690	16,010,000	134,822,925	8.4212	7.684	7.684	7.693	7.290	7.968	17,460,598	7.7216	8.27%
2023-07-26	0	7.740	7.720	7.740	7.690	7.900	2,362,550	18,316,307	7.7528	7.097	7.079	7.097	7.051	7.244	2,576,611	7.1087	-1.53%
2023-07-25	0	7.860	7.860	7.870	7.520	7.860	5,975,000	46,234,615	7.7380	7.207	7.207	7.216	6.895	7.207	6,516,369	7.0951	5.50%
2023-07-24	0	7.450	7.450	7.460	7.300	7.470	1,258,000	9,285,775	7.3814	6.831	6.831	6.840	6.694	6.849	1,371,982	6.7681	-0.13%
2023-07-21	0	7.460	7.450	7.470	7.360	7.660	1,502,500	11,271,200	7.5016	6.840	6.831	6.849	6.749	7.024	1,638,635	6.8784	-0.53%
2023-07-20	0	7.500	7.490	7.500	7.480	7.800	2,643,000	20,069,740	7.5935	6.877	6.868	6.877	6.859	7.152	2,882,471	6.9627	-3.10%
2023-07-19	0	7.740	7.700	7.740	7.540	7.960	3,126,000	23,904,957	7.6471	7.097	7.060	7.097	6.914	7.299	3,409,234	7.0118	-1.65%
2023-07-18	0	7.870	7.860	7.870	7.460	8.000	8,699,184	67,992,345	7.8159	7.216	7.207	7.216	6.840	7.335	9,487,380	7.1666	3.83%
2023-07-14	0	7.580	7.570	7.580	7.420	7.850	3,415,000	25,794,775	7.5534	6.950	6.941	6.950	6.804	7.198	3,724,419	6.9259	-2.07%
2023-07-13	0	7.740	7.690	7.740	7.610	7.810	4,011,000	30,850,834	7.6916	7.097	7.051	7.097	6.978	7.161	4,374,420	7.0526	0.78%
2023-07-12	0	7.680	7.670	7.680	7.610	7.980	4,313,500	33,456,800	7.7563	7.042	7.033	7.042	6.978	7.317	4,704,328	7.1119	-0.65%
2023-07-11	0	7.730	7.730	7.740	7.240	7.850	7,789,750	59,360,658	7.6204	7.088	7.088	7.097	6.639	7.198	8,495,546	6.9873	5.46%
2023-07-10	0	7.330	7.320	7.330	7.280	7.530	2,707,500	20,015,912	7.3928	6.721	6.712	6.721	6.675	6.904	2,952,815	6.7786	1.10%
2023-07-07	0	7.250	7.210	7.250	7.060	7.500	6,313,000	45,589,675	7.2216	6.648	6.611	6.648	6.473	6.877	6,884,994	6.6216	-2.95%
2023-07-06	0	7.470	7.460	7.470	7.300	7.640	3,780,000	28,122,762	7.4399	6.849	6.840	6.849	6.694	7.005	4,122,490	6.8218	0.13%
2023-07-05	0	7.460	7.450	7.460	7.370	7.700	3,990,250	29,907,300	7.4951	6.840	6.831	6.840	6.758	7.060	4,351,790	6.8724	-3.12%
2023-07-04	0	7.700	7.660	7.700	7.530	8.030	6,420,000	49,712,850	7.7434	7.060	7.024	7.060	6.904	7.363	7,001,689	7.1001	-0.26%
2023-07-03	0	7.720	7.700	7.730	7.100	7.800	12,011,650	91,371,550	7.6069	7.079	7.060	7.088	6.510	7.152	13,099,975	6.9749	9.04%
2023-06-30	0	7.080	7.080	7.090	7.070	7.340	6,400,250	45,889,112	7.1699	6.492	6.492	6.501	6.483	6.730	6,980,150	6.5742	-1.94%
2023-06-29	0	7.220	7.210	7.220	6.960	8.640	25,646,000	188,274,105	7.3413	6.620	6.611	6.620	6.382	7.922	27,969,676	6.7314	-16.14%
2023-06-28	0	8.610	8.590	8.620	8.430	8.760	4,727,700	40,479,233	8.5621	7.895	7.876	7.904	7.730	8.032	5,156,057	7.8508	0.47%
2023-06-27	0	8.570	8.560	8.610	8.400	8.760	2,772,500	23,758,875	8.5695	7.858	7.849	7.895	7.702	8.032	3,023,704	7.8575	-2.17%
2023-06-26	0	8.760	8.720	8.760	8.500	9.080	5,465,900	47,733,440	8.7330	8.032	7.996	8.032	7.794	8.326	5,961,142	8.0074	-2.99%
2023-06-23	0	9.030	9.010	9.030	8.970	9.210	2,412,475	21,887,151	9.0725	8.280	8.261	8.280	8.225	8.445	2,631,059	8.3188	-2.38%
2023-06-21	0	9.250	9.240	9.250	9.100	9.500	7,906,750	73,884,010	9.3444	8.482	8.472	8.482	8.344	8.711	8,623,147	8.5681	0.76%
2023-06-20	0	9.180	9.170	9.180	8.820	9.280	7,921,350	71,861,941	9.0719	8.417	8.408	8.417	8.087	8.509	8,639,070	8.3182	-1.08%
2023-06-19	0	9.280	9.260	9.280	9.000	9.300	5,807,500	53,241,175	9.1677	8.509	8.491	8.509	8.252	8.527	6,333,693	8.4060	0.54%
2023-06-16	0	9.230	9.160	9.230	8.940	9.300	6,593,500	60,081,347	9.1122	8.463	8.399	8.463	8.197	8.527	7,190,909	8.3552	1.10%
2023-06-15	0	9.130	9.100	9.130	8.410	9.140	11,745,500	104,888,065	8.9301	8.371	8.344	8.371	7.711	8.381	12,809,710	8.1882	7.41%
2023-06-14	0	8.500	8.460	8.500	8.100	8.620	9,685,250	81,803,490	8.4462	7.794	7.757	7.794	7.427	7.904	10,562,790	7.7445	3.91%
2023-06-13	0	8.180	8.130	8.180	7.880	8.250	11,279,200	91,307,350	8.0952	7.500	7.455	7.500	7.225	7.565	12,301,161	7.4227	3.15%
2023-06-12	0	7.930	7.920	7.930	7.590	8.150	12,516,500	98,915,952	7.9028	7.271	7.262	7.271	6.959	7.473	13,650,567	7.2463	4.76%
2023-06-09	0	7.570	7.560	7.570	7.050	7.780	14,295,000	107,392,820	7.5126	6.941	6.932	6.941	6.464	7.134	15,590,209	6.8885	8.92%
2023-06-08	0	6.950	6.950	6.990	6.850	7.020	4,620,500	31,846,290	6.8924	6.373	6.373	6.409	6.281	6.437	5,039,144	6.3198	0.00%
2023-06-07	0	6.950	6.930	6.950	6.900	7.220	5,609,750	39,344,915	7.0137	6.373	6.354	6.373	6.327	6.620	6,118,026	6.4310	0.29%
2023-06-06	0	6.930	6.930	6.960	6.890	7.270	3,445,000	24,325,567	7.0611	6.354	6.354	6.382	6.318	6.666	3,757,137	6.4745	-4.41%
2023-06-05	0	7.250	7.230	7.260	7.210	7.450	3,349,750	24,477,725	7.3073	6.648	6.629	6.657	6.611	6.831	3,653,257	6.7002	-1.09%
2023-06-02	0	7.330	7.300	7.330	7.000	7.400	5,740,250	41,814,135	7.2844	6.721	6.694	6.721	6.418	6.785	6,260,350	6.6792	6.23%
2023-06-01	0	6.900	6.890	6.900	6.870	7.050	2,468,500	17,188,095	6.9630	6.327	6.318	6.327	6.299	6.464	2,692,160	6.3845	-0.72%
2023-05-31	0	6.950	6.940	6.950	6.870	7.150	5,618,010	39,089,424	6.9579	6.373	6.363	6.373	6.299	6.556	6,127,034	6.3798	-2.11%
2023-05-30	0	7.100	7.100	7.110	6.980	7.310	4,131,750	29,284,502	7.0877	6.510	6.510	6.519	6.400	6.703	4,506,110	6.4988	-0.70%
2023-05-29	0	7.150	7.080	7.150	7.090	7.350	3,625,500	26,070,035	7.1907	6.556	6.492	6.556	6.501	6.739	3,953,991	6.5933	1.13%
2023-05-25	0	7.070	7.050	7.110	7.040	7.390	7,346,620	52,469,827	7.1420	6.483	6.464	6.519	6.455	6.776	8,012,266	6.5487	-4.33%
2023-05-24	0	7.390	7.370	7.390	7.260	7.740	9,731,000	71,856,135	7.3842	6.776	6.758	6.776	6.657	7.097	10,612,685	6.7708	-5.50%
2023-05-23	0	7.820	7.800	7.820	7.750	8.080	2,150,000	16,824,507	7.8254	7.170	7.152	7.170	7.106	7.409	2,344,802	7.1752	-1.64%
2023-05-22	0	7.950	7.910	7.950	7.720	8.030	2,065,000	16,333,525	7.9097	7.290	7.253	7.290	7.079	7.363	2,252,101	7.2526	1.27%
2023-05-19	0	7.850	7.770	7.850	7.630	7.880	1,353,500	10,529,090	7.7792	7.198	7.124	7.198	6.996	7.225	1,476,135	7.1329	1.03%
2023-05-18	0	7.770	7.740	7.770	7.740	8.020	1,841,500	14,457,265	7.8508	7.124	7.097	7.124	7.097	7.354	2,008,351	7.1986	-0.13%
2023-05-17	0	7.780	7.760	7.780	7.640	8.240	2,690,000	20,892,162	7.7666	7.134	7.115	7.134	7.005	7.555	2,933,730	7.1214	-1.64%
2023-05-16	0	7.910	7.900	7.910	7.640	8.140	5,757,500	45,661,275	7.9307	7.253	7.244	7.253	7.005	7.464	6,279,163	7.2719	3.53%
2023-05-15	0	7.640	7.590	7.640	7.260	7.700	3,595,000	27,324,217	7.6006	7.005	6.959	7.005	6.657	7.060	3,920,728	6.9692	4.23%
2023-05-12	0	7.330	7.330	7.380	7.260	7.780	6,447,500	47,710,675	7.3999	6.721	6.721	6.767	6.657	7.134	7,031,681	6.7851	-4.18%
2023-05-11	0	7.650	7.590	7.650	7.550	7.790	2,415,000	18,392,625	7.6160	7.014	6.959	7.014	6.923	7.143	2,633,813	6.9833	-2.05%
2023-05-10	0	7.810	7.770	7.820	7.330	7.840	2,558,800	19,719,838	7.7067	7.161	7.124	7.170	6.721	7.189	2,790,642	7.0664	2.09%
2023-05-09	0	7.650	7.550	7.650	7.530	7.830	3,293,500	25,371,695	7.7036	7.014	6.923	7.014	6.904	7.179	3,591,910	7.0636	0.00%
2023-05-08	0	7.650	7.640	7.660	7.590	8.140	2,971,700	23,045,853	7.7551	7.014	7.005	7.024	6.959	7.464	3,240,953	7.1108	-4.14%
2023-05-05	0	7.980	7.980	8.000	7.870	8.040	1,818,750	14,498,225	7.9715	7.317	7.317	7.335	7.216	7.372	1,983,539	7.3093	1.01%
2023-05-04	0	7.900	7.880	7.900	7.820	7.980	2,725,214	21,565,421	7.9133	7.244	7.225	7.244	7.170	7.317	2,972,134	7.2559	0.38%
2023-05-03	0	7.870	7.840	7.870	7.610	7.870	1,926,500	15,036,155	7.8049	7.216	7.189	7.216	6.978	7.216	2,101,052	7.1565	0.38%
2023-05-02	0	7.840	7.800	7.840	7.580	8.040	2,284,000	17,829,600	7.8063	7.189	7.152	7.189	6.950	7.372	2,490,944	7.1578	-1.51%
2023-04-28	0	7.960	7.950	7.960	7.850	8.100	1,727,500	13,711,650	7.9373	7.299	7.290	7.299	7.198	7.427	1,884,021	7.2779	1.02%
2023-04-27	0	7.880	7.830	7.880	7.640	8.200	2,590,394	20,227,577	7.8087	7.225	7.179	7.225	7.005	7.519	2,825,099	7.1600	0.64%
2023-04-26	0	7.830	7.820	7.850	7.740	7.980	6,155,000	48,251,850	7.8395	7.179	7.170	7.198	7.097	7.317	6,712,679	7.1882	0.51%
2023-04-25	0	7.790	7.790	7.800	7.690	8.490	9,620,250	75,789,746	7.8781	7.143	7.143	7.152	7.051	7.785	10,491,900	7.2236	-7.26%
2023-04-24	0	8.400	8.360	8.400	8.290	8.660	3,996,000	33,658,005	8.4229	7.702	7.665	7.702	7.601	7.941	4,358,061	7.7232	-1.87%
2023-04-21	0	8.560	8.560	8.570	8.560	8.750	3,570,802	30,776,941	8.6191	7.849	7.849	7.858	7.849	8.023	3,894,337	7.9030	-2.51%
2023-04-20	0	8.780	8.700	8.780	8.680	9.180	5,593,460	49,264,194	8.8075	8.051	7.977	8.051	7.959	8.417	6,100,260	8.0758	-4.36%
2023-04-19	0	9.180	9.180	9.250	9.090	9.360	5,368,500	49,663,340	9.2509	8.417	8.417	8.482	8.335	8.582	5,854,917	8.4823	-0.86%
2023-04-18	0	9.260	9.220	9.260	9.180	9.540	4,643,250	43,480,310	9.3642	8.491	8.454	8.491	8.417	8.747	5,063,955	8.5862	-0.64%
2023-04-17	0	9.320	9.320	9.350	9.120	9.470	4,722,500	44,175,175	9.3542	8.546	8.546	8.573	8.362	8.683	5,150,386	8.5771	1.08%
2023-04-14	0	9.220	9.210	9.220	8.900	9.260	6,626,950	60,091,742	9.0678	8.454	8.445	8.454	8.161	8.491	7,227,390	8.3144	3.60%
2023-04-13	0	8.900	8.870	8.900	8.460	8.900	4,527,214	39,615,314	8.7505	8.161	8.133	8.161	7.757	8.161	4,937,406	8.0235	3.49%
2023-04-12	0	8.600	8.590	8.600	8.480	8.740	6,068,500	52,159,455	8.5951	7.886	7.876	7.886	7.775	8.014	6,618,341	7.8810	0.58%
2023-04-11	0	8.550	8.540	8.550	8.400	9.150	14,570,000	125,849,275	8.6376	7.840	7.831	7.840	7.702	8.390	15,890,126	7.9200	-4.58%
2023-04-06	0	8.960	8.960	8.970	8.800	9.290	9,290,750	83,090,297	8.9433	8.216	8.216	8.225	8.069	8.518	10,132,546	8.2003	-3.34%
2023-04-04	0	9.270	9.240	9.270	9.000	9.590	10,378,431	95,188,228	9.1717	8.500	8.472	8.500	8.252	8.793	11,318,777	8.4098	-3.64%
2023-04-03	0	9.620	9.600	9.620	9.530	10.10	10,314,784	100,630,391	9.7559	8.821	8.802	8.821	8.738	9.261	11,249,363	8.9454	-0.93%
2023-03-31	0	9.710	9.700	9.710	9.460	9.880	6,925,000	66,881,202	9.6579	8.903	8.894	8.903	8.674	9.059	7,552,445	8.8556	0.83%
2023-03-30	0	9.630	9.630	9.640	9.350	9.800	4,178,250	39,867,137	9.5416	8.830	8.830	8.839	8.573	8.986	4,556,824	8.7489	-0.21%
2023-03-29	0	9.650	9.650	9.660	9.120	9.690	14,545,500	139,115,035	9.5641	8.848	8.848	8.857	8.362	8.885	15,863,406	8.7696	6.39%
2023-03-28	0	9.070	9.060	9.090	9.030	9.350	5,319,937	48,617,219	9.1387	8.316	8.307	8.335	8.280	8.573	5,801,954	8.3795	-1.20%
2023-03-27	0	9.180	9.180	9.200	9.000	9.610	6,335,250	58,134,980	9.1764	8.417	8.417	8.436	8.252	8.812	6,909,260	8.4141	-4.18%
2023-03-24	0	9.580	9.560	9.580	9.300	9.830	4,250,750	40,915,465	9.6255	8.784	8.766	8.784	8.527	9.013	4,635,892	8.8258	1.91%
2023-03-23	0	9.400	9.400	9.410	9.140	9.400	4,638,100	42,859,020	9.2406	8.619	8.619	8.628	8.381	8.619	5,058,339	8.4729	0.21%
2023-03-22	0	9.380	9.370	9.410	9.360	10.00	6,973,100	66,833,369	9.5845	8.601	8.592	8.628	8.582	9.169	7,604,903	8.7882	-3.79%
2023-03-21	0	9.750	9.700	9.750	9.310	9.760	4,478,720	42,891,723	9.5768	8.940	8.894	8.940	8.537	8.949	4,884,518	8.7812	4.73%
2023-03-20	0	9.310	9.290	9.310	9.060	9.680	9,648,710	90,828,419	9.4135	8.537	8.518	8.537	8.307	8.876	10,522,939	8.6315	-0.85%
2023-03-17	0	9.390	9.380	9.390	8.900	9.400	10,057,342	91,889,579	9.1366	8.610	8.601	8.610	8.161	8.619	10,968,595	8.3775	7.19%
2023-03-16	0	8.760	8.750	8.760	8.700	8.950	4,190,000	36,853,150	8.7955	8.032	8.023	8.032	7.977	8.206	4,569,638	8.0648	-1.02%
2023-03-15	0	8.850	8.840	8.850	8.800	9.190	8,205,835	73,468,468	8.9532	8.115	8.106	8.115	8.069	8.427	8,949,331	8.2094	1.26%
2023-03-14	0	8.740	8.710	8.740	8.690	9.400	14,857,750	132,768,247	8.9360	8.014	7.986	8.014	7.968	8.619	16,203,948	8.1936	-6.12%
2023-03-13	0	9.310	9.290	9.310	8.890	9.600	11,484,784	105,178,943	9.1581	8.537	8.518	8.537	8.151	8.802	12,525,372	8.3973	-0.96%
2023-03-10	0	9.400	9.390	9.400	9.220	9.650	9,140,500	85,506,985	9.3547	8.619	8.610	8.619	8.454	8.848	9,968,682	8.5776	-3.59%
2023-03-09	0	9.750	9.750	9.760	9.240	9.970	13,100,000	127,727,435	9.7502	8.940	8.940	8.949	8.472	9.142	14,286,936	8.9402	3.61%
2023-03-08	0	9.410	9.400	9.410	9.000	9.690	8,448,660	78,170,678	9.2524	8.628	8.619	8.628	8.252	8.885	9,214,157	8.4838	-0.11%
2023-03-07	0	9.420	9.410	9.420	9.310	9.710	5,848,124	55,707,028	9.5256	8.637	8.628	8.637	8.537	8.903	6,377,998	8.7343	-0.53%
2023-03-06	0	9.470	9.460	9.500	9.240	10.04	13,646,478	130,389,927	9.5548	8.683	8.674	8.711	8.472	9.206	14,882,928	8.7610	-4.82%
2023-03-03	0	9.950	9.940	9.950	9.800	10.22	10,276,320	102,537,480	9.9780	9.123	9.114	9.123	8.986	9.371	11,207,414	9.1491	0.10%
2023-03-02	0	9.940	9.940	9.970	9.580	10.72	38,065,000	382,589,890	10.051	9.114	9.114	9.142	8.784	9.829	41,513,909	9.2159	-10.45%
2023-03-01	0	11.10	11.08	11.10	10.32	11.18	19,498,000	210,197,584	10.780	10.18	10.16	10.18	9.463	10.25	21,264,631	9.8848	5.11%
2023-02-28	0	10.56	10.56	10.58	10.42	11.18	23,313,240	251,513,526	10.788	9.683	9.683	9.701	9.554	10.25	25,425,554	9.8922	-1.12%
2023-02-27	0	10.68	10.64	10.68	9.720	10.68	22,450,000	234,078,407	10.427	9.793	9.756	9.793	8.912	9.793	24,484,100	9.5604	6.59%
2023-02-24	0	10.02	10.02	10.04	9.900	10.40	14,467,928	146,173,862	10.103	9.188	9.188	9.206	9.078	9.536	15,778,806	9.2639	1.73%
2023-02-23	0	9.850	9.850	9.870	9.630	10.16	6,890,000	68,363,345	9.9221	9.032	9.032	9.050	8.830	9.316	7,514,274	9.0978	0.10%
2023-02-22	0	9.840	9.830	9.840	9.180	9.920	13,968,000	134,311,095	9.6156	9.023	9.013	9.023	8.417	9.096	15,233,581	8.8168	-0.61%
2023-02-21	0	9.900	9.900	9.910	9.750	10.36	7,596,986	75,613,847	9.9531	9.078	9.078	9.087	8.940	9.499	8,285,317	9.1262	-3.51%
2023-02-20	0	10.26	10.20	10.26	9.610	10.30	14,456,250	144,029,932	9.9632	9.408	9.353	9.408	8.812	9.444	15,766,070	9.1354	2.19%
2023-02-17	0	10.04	10.02	10.04	9.890	10.50	10,570,000	107,711,588	10.190	9.206	9.188	9.206	9.068	9.628	11,527,703	9.3437	0.60%
2023-02-16	0	9.980	9.970	9.980	9.890	10.74	13,417,751	136,898,335	10.203	9.151	9.142	9.151	9.068	9.848	14,633,477	9.3551	-2.35%
2023-02-15	0	10.22	10.22	10.24	10.20	11.28	16,893,950	178,848,501	10.587	9.371	9.371	9.389	9.353	10.34	18,424,639	9.7070	-6.58%
2023-02-14	0	10.94	10.94	10.96	10.70	11.30	23,396,250	257,972,765	11.026	10.03	10.03	10.05	9.811	10.36	25,516,085	10.110	1.30%
2023-02-13	0	10.80	10.78	10.82	9.610	10.90	29,653,100	307,409,975	10.367	9.903	9.884	9.921	8.812	9.994	32,339,842	9.5056	8.00%
2023-02-10	0	10.00	9.970	10.00	9.880	10.44	16,941,200	170,517,064	10.065	9.169	9.142	9.169	9.059	9.573	18,476,170	9.2290	-2.15%
2023-02-09	0	10.22	10.20	10.22	9.250	10.44	38,649,200	391,275,938	10.124	9.371	9.353	9.371	8.482	9.573	42,151,040	9.2827	10.13%
2023-02-08	0	9.280	9.260	9.280	8.750	9.660	18,413,000	171,772,552	9.3289	8.509	8.491	8.509	8.023	8.857	20,081,324	8.5538	2.88%
2023-02-07	0	9.020	8.990	9.020	8.600	9.300	12,737,664	114,687,133	9.0038	8.271	8.243	8.271	7.886	8.527	13,891,770	8.2558	4.88%
2023-02-06	0	8.600	8.540	8.600	8.350	8.880	12,210,000	104,373,350	8.5482	7.886	7.831	7.886	7.656	8.142	13,316,296	7.8380	-3.37%
2023-02-03	0	8.900	8.890	8.900	8.850	9.720	17,014,020	153,804,211	9.0399	8.161	8.151	8.161	8.115	8.912	18,555,588	8.2888	-6.02%
2023-02-02	0	9.470	9.470	9.480	9.400	9.980	12,234,000	118,040,772	9.6486	8.683	8.683	8.692	8.619	9.151	13,342,471	8.8470	-2.67%
2023-02-01	0	9.730	9.720	9.730	9.000	9.750	14,079,600	132,208,131	9.3900	8.922	8.912	8.922	8.252	8.940	15,355,293	8.6099	6.92%
2023-01-31	0	9.100	9.040	9.100	8.940	9.350	13,805,550	124,860,835	9.0442	8.344	8.289	8.344	8.197	8.573	15,056,412	8.2929	-3.19%
2023-01-30	0	9.400	9.380	9.400	9.120	10.24	36,860,000	355,357,697	9.6407	8.619	8.601	8.619	8.362	9.389	40,199,729	8.8398	1.08%
2023-01-27	0	9.300	9.300	9.310	9.000	9.540	16,847,805	155,885,921	9.2526	8.527	8.527	8.537	8.252	8.747	18,374,313	8.4839	0.32%
2023-01-26	0	9.270	9.250	9.280	7.950	9.280	25,253,472	218,061,781	8.6349	8.500	8.482	8.509	7.290	8.509	27,541,582	7.9175	20.23%
2023-01-20	0	7.710	7.700	7.710	7.430	7.770	2,706,500	20,759,222	7.6701	7.069	7.060	7.069	6.813	7.124	2,951,725	7.0329	3.91%
2023-01-19	0	7.420	7.410	7.420	7.220	7.540	3,330,250	24,493,657	7.3549	6.804	6.794	6.804	6.620	6.914	3,631,990	6.7439	-1.72%
2023-01-18	0	7.550	7.520	7.550	7.480	7.820	5,430,500	41,222,255	7.5909	6.923	6.895	6.923	6.859	7.170	5,922,535	6.9602	0.67%
2023-01-17	0	7.500	7.500	7.540	7.440	7.880	3,220,250	24,544,114	7.6218	6.877	6.877	6.914	6.822	7.225	3,512,023	6.9886	-2.09%
2023-01-16	0	7.660	7.680	7.750	7.400	7.980	8,490,250	65,448,805	7.7087	7.024	7.042	7.106	6.785	7.317	9,259,516	7.0683	0.52%
2023-01-13	0	7.620	7.590	7.620	7.540	7.980	7,040,250	53,919,762	7.6588	6.987	6.959	6.987	6.914	7.317	7,678,137	7.0225	-2.06%
2023-01-12	0	7.780	7.780	7.790	7.720	8.260	8,623,493	68,343,827	7.9253	7.134	7.134	7.143	7.079	7.574	9,404,831	7.2669	-3.35%
2023-01-11	0	8.050	8.020	8.050	7.790	8.300	11,088,864	89,531,892	8.0740	7.381	7.354	7.381	7.143	7.610	12,093,579	7.4033	0.63%
2023-01-10	0	8.000	8.000	8.010	7.450	8.200	20,716,750	165,059,960	7.9675	7.335	7.335	7.345	6.831	7.519	22,593,807	7.3055	7.96%
2023-01-09	0	7.410	7.410	7.420	7.080	7.770	18,090,550	134,853,077	7.4543	6.794	6.794	6.804	6.492	7.124	19,729,658	6.8350	-0.27%
2023-01-06	0	7.430	7.430	7.440	6.840	7.570	17,926,150	130,652,288	7.2884	6.813	6.813	6.822	6.272	6.941	19,550,363	6.6829	2.91%
2023-01-05	0	7.220	7.170	7.220	6.500	7.330	19,388,630	138,298,313	7.1330	6.620	6.574	6.620	5.960	6.721	21,145,352	6.5404	13.17%
2023-01-04	0	6.380	6.370	6.390	6.080	6.450	7,471,695	47,163,281	6.3123	5.850	5.841	5.859	5.575	5.914	8,148,674	5.7878	2.24%
2023-01-03	0	6.240	6.240	6.270	6.010	6.450	7,190,000	44,687,125	6.2152	5.722	5.722	5.749	5.511	5.914	7,841,455	5.6988	-2.80%
2022-12-30	0	6.420	6.410	6.440	6.370	6.670	7,058,384	46,081,898	6.5287	5.887	5.877	5.905	5.841	6.116	7,697,914	5.9863	3.22%
2022-12-29	0	6.220	6.200	6.230	6.100	6.380	5,707,250	35,540,186	6.2272	5.703	5.685	5.712	5.593	5.850	6,224,360	5.7099	1.30%
2022-12-28	0	6.140	6.140	6.150	5.840	6.890	22,303,351	137,692,759	6.1736	5.630	5.630	5.639	5.355	6.318	24,324,163	5.6607	-10.76%
2022-12-23	0	6.880	6.860	6.880	6.840	7.080	3,617,384	25,005,922	6.9127	6.308	6.290	6.308	6.272	6.492	3,945,140	6.3384	-2.41%
2022-12-22	0	7.050	7.040	7.060	6.920	7.210	4,325,000	30,559,245	7.0657	6.464	6.455	6.473	6.345	6.611	4,716,870	6.4787	3.98%
2022-12-21	0	6.780	6.780	6.790	6.780	7.120	4,006,000	27,545,275	6.8760	6.217	6.217	6.226	6.217	6.528	4,368,967	6.3048	-3.42%
2022-12-20	0	7.020	7.010	7.020	6.940	7.120	4,005,000	28,017,600	6.9957	6.437	6.428	6.437	6.363	6.528	4,367,876	6.4145	-1.40%
2022-12-19	0	7.120	7.120	7.130	7.110	7.610	4,305,250	31,095,612	7.2227	6.528	6.528	6.538	6.519	6.978	4,695,330	6.6227	-3.91%
2022-12-16	0	7.450	7.420	7.450	7.240	7.540	4,131,000	30,657,497	7.4213	6.794	6.767	6.794	6.603	6.876	4,529,612	6.7682	2.05%
2022-12-15	0	7.300	7.300	7.320	7.120	7.340	3,466,050	25,017,977	7.2180	6.658	6.658	6.676	6.493	6.694	3,800,499	6.5828	-0.54%
2022-12-14	0	7.340	7.330	7.350	7.240	7.560	4,592,802	33,748,017	7.3480	6.694	6.685	6.703	6.603	6.895	5,035,975	6.7014	-0.68%
2022-12-13	0	7.390	7.380	7.400	7.380	7.800	7,307,750	54,644,490	7.4776	6.740	6.731	6.749	6.731	7.114	8,012,897	6.8196	-5.13%
2022-12-12	0	7.790	7.780	7.790	7.650	8.060	9,635,340	75,802,397	7.8671	7.104	7.095	7.104	6.977	7.351	10,565,083	7.1748	1.17%
2022-12-09	0	7.700	7.690	7.700	7.060	7.820	22,178,750	166,130,087	7.4905	7.022	7.013	7.022	6.439	7.132	24,318,844	6.8313	6.80%
2022-12-08	0	7.210	7.210	7.220	7.120	7.500	15,182,433	110,113,406	7.2527	6.576	6.576	6.585	6.493	6.840	16,647,431	6.6144	-2.70%
2022-12-07	0	7.410	7.410	7.430	7.410	8.050	11,275,250	87,440,027	7.7550	6.758	6.758	6.776	6.758	7.342	12,363,232	7.0726	-6.56%
2022-12-06	0	7.930	7.920	7.950	7.660	8.100	9,096,698	72,212,212	7.9383	7.232	7.223	7.250	6.986	7.387	9,974,465	7.2397	0.76%
2022-12-05	0	7.870	7.870	7.880	7.450	7.960	12,218,010	95,140,679	7.7869	7.177	7.177	7.187	6.794	7.260	13,396,962	7.1017	4.93%
2022-12-02	0	7.500	7.490	7.500	7.400	7.900	11,758,524	88,250,206	7.5052	6.840	6.831	6.840	6.749	7.205	12,893,139	6.8447	-4.70%
2022-12-01	0	7.870	7.870	7.880	7.810	8.390	22,733,950	180,013,592	7.9183	7.177	7.177	7.187	7.123	7.652	24,927,617	7.2215	1.81%
2022-11-30	0	7.730	7.730	7.740	7.210	8.050	44,079,103	331,446,466	7.5194	7.050	7.050	7.059	6.576	7.342	48,332,427	6.8576	-8.63%
2022-11-29	0	8.460	8.450	8.460	8.150	8.460	4,455,250	37,262,612	8.3638	7.716	7.706	7.716	7.433	7.716	4,885,150	7.6277	3.68%
2022-11-28	0	8.160	8.150	8.160	7.810	8.300	4,581,250	36,571,442	7.9829	7.442	7.433	7.442	7.123	7.570	5,023,308	7.2803	0.12%
2022-11-25	0	8.150	8.140	8.180	8.020	8.250	1,902,500	15,434,437	8.1127	7.433	7.424	7.460	7.314	7.524	2,086,078	7.3988	0.00%
2022-11-24	0	8.150	8.150	8.160	8.050	8.300	1,788,750	14,600,210	8.1622	7.433	7.433	7.442	7.342	7.570	1,961,352	7.4440	0.99%
2022-11-23	0	8.070	8.050	8.070	7.880	8.110	2,365,000	18,991,517	8.0302	7.360	7.342	7.360	7.187	7.396	2,593,206	7.3236	1.38%
2022-11-22	0	7.960	7.950	7.960	7.800	8.520	9,165,700	73,352,232	8.0029	7.260	7.250	7.260	7.114	7.770	10,050,126	7.2986	-7.12%
2022-11-21	0	8.570	8.560	8.570	8.130	8.590	4,320,750	36,007,952	8.3337	7.816	7.807	7.816	7.415	7.834	4,737,672	7.6003	-0.92%
2022-11-18	0	8.650	8.610	8.650	8.400	9.020	6,492,500	56,765,177	8.7432	7.889	7.852	7.889	7.661	8.226	7,118,981	7.9738	2.49%
2022-11-17	0	8.440	8.440	8.460	8.320	9.200	9,005,000	77,038,625	8.5551	7.697	7.697	7.716	7.588	8.390	9,873,919	7.8022	-8.86%
2022-11-16	0	9.260	9.260	9.270	9.130	9.730	5,698,810	53,215,915	9.3381	8.445	8.445	8.454	8.327	8.874	6,248,705	8.5163	-3.04%
2022-11-15	0	9.550	9.550	9.560	8.870	9.830	13,011,000	123,119,590	9.4627	8.710	8.710	8.719	8.089	8.965	14,266,470	8.6300	5.18%
2022-11-14	0	9.080	9.080	9.100	9.030	9.450	11,002,856	101,504,535	9.2253	8.281	8.281	8.299	8.235	8.618	12,064,554	8.4135	2.48%
2022-11-11	0	8.860	8.860	8.870	8.630	9.400	9,961,348	88,639,389	8.8983	8.080	8.080	8.089	7.871	8.573	10,922,548	8.1153	3.02%
2022-11-10	0	8.600	8.600	8.630	8.400	8.790	4,075,000	34,972,520	8.5822	7.843	7.843	7.871	7.661	8.016	4,468,209	7.8270	-3.15%
2022-11-09	0	8.880	8.880	8.890	8.790	9.480	6,146,754	55,459,115	9.0225	8.099	8.099	8.108	8.016	8.646	6,739,873	8.2285	-6.13%
2022-11-08	0	9.460	9.430	9.460	9.130	9.480	5,723,000	53,435,777	9.3370	8.628	8.600	8.628	8.327	8.646	6,275,229	8.5154	0.64%
2022-11-07	0	9.400	9.400	9.410	8.730	9.580	13,186,750	122,982,090	9.3262	8.573	8.573	8.582	7.962	8.737	14,459,179	8.5055	7.80%
2022-11-04	0	8.720	8.720	8.740	7.780	9.180	12,988,990	113,386,982	8.7295	7.953	7.953	7.971	7.095	8.372	14,242,336	7.9613	10.94%
2022-11-03	0	7.860	7.790	7.860	7.400	8.070	4,405,333	34,355,216	7.7986	7.168	7.104	7.168	6.749	7.360	4,830,417	7.1123	1.03%
2022-11-02	0	7.780	7.740	7.780	7.180	7.790	3,520,000	26,390,175	7.4972	7.095	7.059	7.095	6.548	7.104	3,859,655	6.8374	2.64%
2022-11-01	0	7.580	7.540	7.580	7.160	7.640	3,543,750	26,341,160	7.4331	6.913	6.876	6.913	6.530	6.968	3,885,697	6.7790	6.61%
2022-10-31	0	7.110	7.100	7.170	7.030	7.310	3,576,000	25,598,215	7.1583	6.484	6.475	6.539	6.411	6.667	3,921,059	6.5284	0.42%
2022-10-28	0	7.080	7.080	7.140	7.020	7.890	9,899,750	71,374,325	7.2097	6.457	6.457	6.512	6.402	7.196	10,855,006	6.5752	-9.00%
2022-10-27	0	7.780	7.770	7.780	7.660	8.050	5,832,500	45,821,975	7.8563	7.095	7.086	7.095	6.986	7.342	6,395,295	7.1650	3.73%
2022-10-26	0	7.500	7.500	7.550	7.320	7.650	6,970,370	52,557,783	7.5402	6.840	6.840	6.886	6.676	6.977	7,642,962	6.8766	2.46%
2022-10-25	0	7.320	7.320	7.350	6.830	7.370	4,738,300	34,155,401	7.2084	6.676	6.676	6.703	6.229	6.721	5,195,513	6.5740	4.57%
2022-10-24	0	7.000	7.000	7.040	6.830	7.610	7,720,300	54,435,376	7.0509	6.384	6.384	6.420	6.229	6.940	8,465,255	6.4304	-6.17%
2022-10-21	0	7.460	7.440	7.460	7.400	7.620	2,105,498	15,789,477	7.4992	6.804	6.785	6.804	6.749	6.949	2,308,664	6.8392	0.00%
2022-10-20	0	7.460	7.430	7.460	7.310	7.830	8,862,500	66,326,635	7.4840	6.804	6.776	6.804	6.667	7.141	9,717,669	6.8254	-7.10%
2022-10-19	0	8.030	8.030	8.040	8.000	8.330	3,942,750	32,126,522	8.1483	7.323	7.323	7.332	7.296	7.597	4,323,198	7.4312	-3.83%
2022-10-18	0	8.350	8.350	8.360	8.000	8.420	6,572,500	54,349,775	8.2693	7.615	7.615	7.624	7.296	7.679	7,206,700	7.5416	4.64%
2022-10-17	0	7.980	7.970	8.000	7.550	8.040	4,301,722	33,839,473	7.8665	7.278	7.269	7.296	6.886	7.332	4,716,808	7.1742	2.44%
2022-10-14	0	7.790	7.780	7.790	7.770	8.230	6,541,450	52,485,522	8.0235	7.104	7.095	7.104	7.086	7.506	7,172,654	7.3174	0.91%
2022-10-13	0	7.720	7.720	7.780	7.710	8.120	3,983,650	31,406,493	7.8838	7.041	7.041	7.095	7.032	7.405	4,368,044	7.1901	-2.28%
2022-10-12	0	7.900	7.880	7.900	7.530	8.150	9,298,500	72,667,517	7.8150	7.205	7.187	7.205	6.867	7.433	10,195,740	7.1272	-2.95%
2022-10-11	0	8.140	8.140	8.150	7.960	8.290	4,232,750	34,465,260	8.1425	7.424	7.424	7.433	7.260	7.560	4,641,181	7.4260	2.52%
2022-10-10	0	7.940	7.940	7.960	7.680	8.280	7,519,050	59,417,012	7.9022	7.241	7.241	7.260	7.004	7.551	8,244,586	7.2068	-4.11%
2022-10-07	0	8.280	8.260	8.290	8.010	8.690	5,413,250	44,320,515	8.1874	7.551	7.533	7.560	7.305	7.925	5,935,591	7.4669	-4.72%
2022-10-06	0	8.690	8.670	8.690	8.600	9.080	3,706,014	32,485,017	8.7655	7.925	7.907	7.925	7.843	8.281	4,063,618	7.9941	-5.85%
2022-10-05	0	9.230	9.220	9.230	9.070	9.470	3,583,336	33,071,035	9.2291	8.418	8.409	8.418	8.272	8.637	3,929,103	8.4169	6.83%
2022-10-03	0	8.640	8.630	8.640	8.550	9.150	3,096,000	26,916,920	8.6941	7.880	7.871	7.880	7.798	8.345	3,394,742	7.9290	-3.89%
2022-09-30	0	8.990	8.990	9.000	8.740	9.120	2,292,500	20,472,950	8.9304	8.199	8.199	8.208	7.971	8.317	2,513,710	8.1445	-1.64%
2022-09-29	0	9.140	9.140	9.160	9.000	9.420	3,485,250	32,088,510	9.2069	8.336	8.336	8.354	8.208	8.591	3,821,552	8.3967	0.88%
2022-09-28	0	9.060	9.050	9.060	8.810	9.460	5,121,550	46,243,817	9.0293	8.263	8.254	8.263	8.035	8.628	5,615,744	8.2347	-5.13%
2022-09-27	0	9.550	9.540	9.550	9.300	9.710	5,443,750	51,901,094	9.5341	8.710	8.700	8.710	8.482	8.856	5,969,034	8.6951	1.17%
2022-09-26	0	9.440	9.430	9.440	9.010	9.570	7,350,200	68,935,574	9.3787	8.609	8.600	8.609	8.217	8.728	8,059,443	8.5534	3.40%
2022-09-23	0	9.130	9.130	9.140	9.000	9.440	6,351,250	58,228,050	9.1680	8.327	8.327	8.336	8.208	8.609	6,964,101	8.3612	-3.89%
2022-09-22	0	9.500	9.490	9.500	9.120	9.580	5,547,450	52,437,146	9.4525	8.664	8.655	8.664	8.317	8.737	6,082,740	8.6206	-1.35%
2022-09-21	0	9.630	9.630	9.670	9.600	10.38	6,020,000	59,035,125	9.8065	8.783	8.783	8.819	8.755	9.467	6,600,888	8.9435	-7.76%
2022-09-20	0	10.44	10.44	10.50	9.990	10.66	6,852,750	70,851,565	10.339	9.521	9.521	9.576	9.111	9.722	7,513,992	9.4293	5.03%
2022-09-19	0	9.940	9.940	9.990	9.620	10.12	4,927,000	48,682,745	9.8808	9.065	9.065	9.111	8.773	9.229	5,402,421	9.0113	-2.55%
2022-09-16	0	10.20	10.18	10.20	10.16	11.00	6,808,000	70,973,790	10.425	9.302	9.284	9.302	9.266	10.03	7,464,924	9.5076	-5.90%
2022-09-15	0	10.84	10.82	10.88	10.80	11.24	4,020,000	44,008,300	10.947	9.886	9.868	9.923	9.850	10.25	4,407,902	9.9840	-1.81%
2022-09-14	0	11.04	11.04	11.08	10.52	11.14	4,400,460	48,237,670	10.962	10.07	10.07	10.10	9.594	10.16	4,825,073	9.9973	-1.43%
2022-09-13	0	11.20	11.16	11.20	10.40	11.24	8,808,250	97,165,582	11.031	10.21	10.18	10.21	9.485	10.25	9,658,184	10.060	6.46%
2022-09-09	0	10.56	10.52	10.56	10.24	10.78	5,211,200	54,801,514	10.516	9.594	9.558	9.594	9.303	9.794	5,735,771	9.5543	3.33%
2022-09-08	0	10.22	10.20	10.22	10.12	10.54	4,796,565	49,239,785	10.266	9.285	9.267	9.285	9.194	9.576	5,279,398	9.3268	0.20%
2022-09-07	0	10.20	10.20	10.22	9.940	10.42	10,189,500	103,113,820	10.120	9.267	9.267	9.285	9.031	9.467	11,215,197	9.1941	-2.49%
2022-09-06	0	10.46	10.44	10.46	10.26	10.94	5,689,750	59,422,170	10.444	9.503	9.485	9.503	9.322	9.939	6,262,492	9.4886	-1.32%
2022-09-05	0	10.60	10.58	10.64	10.14	11.08	9,711,000	101,643,820	10.467	9.631	9.612	9.667	9.213	10.07	10,688,530	9.5096	-4.68%
2022-09-02	0	11.12	11.12	11.14	11.12	11.50	3,521,500	39,716,380	11.278	10.10	10.10	10.12	10.10	10.45	3,875,982	10.247	-1.59%
2022-09-01	0	11.30	11.30	11.36	11.22	11.72	7,747,500	88,110,192	11.373	10.27	10.27	10.32	10.19	10.65	8,527,380	10.333	-2.25%
2022-08-31	0	11.56	11.54	11.56	11.10	11.76	4,157,750	47,629,565	11.456	10.50	10.48	10.50	10.08	10.68	4,576,278	10.408	0.52%
2022-08-30	0	11.50	11.48	11.50	11.40	11.62	3,336,000	38,276,517	11.474	10.45	10.43	10.45	10.36	10.56	3,671,809	10.424	-0.69%
2022-08-29	0	11.58	11.54	11.58	11.24	11.78	4,094,250	46,980,390	11.475	10.52	10.48	10.52	10.21	10.70	4,506,386	10.425	-2.53%
2022-08-26	0	11.88	11.88	11.92	11.74	12.38	4,600,000	55,157,830	11.991	10.79	10.79	10.83	10.67	11.25	5,063,046	10.894	0.17%
2022-08-25	0	11.86	11.84	11.86	11.70	12.20	2,972,750	35,238,312	11.854	10.78	10.76	10.78	10.63	11.08	3,271,993	10.770	2.95%
2022-08-24	0	11.52	11.52	11.54	11.42	12.48	8,197,500	95,529,100	11.653	10.47	10.47	10.48	10.38	11.34	9,022,678	10.588	-4.95%
2022-08-23	0	12.12	12.12	12.14	11.96	13.10	9,485,500	116,412,002	12.273	11.01	11.01	11.03	10.87	11.90	10,440,331	11.150	-6.19%
2022-08-22	0	12.92	12.92	12.94	12.50	13.18	4,212,750	54,425,575	12.919	11.74	11.74	11.76	11.36	11.97	4,636,814	11.738	-1.97%
2022-08-19	0	13.18	13.16	13.18	13.14	13.56	2,979,000	39,712,260	13.331	11.97	11.96	11.97	11.94	12.32	3,278,873	12.112	-0.90%
2022-08-18	0	13.30	13.28	13.30	13.12	13.70	3,093,550	41,353,025	13.367	12.08	12.07	12.08	11.92	12.45	3,404,953	12.145	0.00%
2022-08-17	0	13.30	13.22	13.30	13.18	13.62	2,666,400	35,616,755	13.358	12.08	12.01	12.08	11.97	12.37	2,934,806	12.136	-1.77%
2022-08-16	0	13.54	13.46	13.54	13.36	13.96	3,981,900	54,360,074	13.652	12.30	12.23	12.30	12.14	12.68	4,382,727	12.403	0.30%
2022-08-15	0	13.50	13.48	13.56	13.40	14.00	2,935,600	40,052,136	13.644	12.27	12.25	12.32	12.17	12.72	3,231,104	12.396	-2.17%
2022-08-12	0	13.80	13.78	13.80	13.42	13.96	3,624,300	49,803,780	13.742	12.54	12.52	12.54	12.19	12.68	3,989,130	12.485	1.62%
2022-08-11	0	13.58	13.58	13.60	13.30	14.04	5,218,605	71,584,319	13.717	12.34	12.34	12.36	12.08	12.76	5,743,921	12.463	2.88%
2022-08-10	0	13.20	13.18	13.20	12.88	13.54	3,340,018	43,822,467	13.120	11.99	11.97	11.99	11.70	12.30	3,676,231	11.920	-1.93%
2022-08-09	0	13.46	13.44	13.46	13.22	13.90	4,349,768	58,679,962	13.490	12.23	12.21	12.23	12.01	12.63	4,787,625	12.257	0.15%
2022-08-08	0	13.44	13.32	13.44	12.58	13.60	4,906,040	64,739,324	13.196	12.21	12.10	12.21	11.43	12.36	5,399,893	11.989	-1.90%
2022-08-05	0	13.70	13.68	13.70	13.52	13.88	5,080,000	69,769,575	13.734	12.45	12.43	12.45	12.28	12.61	5,591,364	12.478	0.59%
2022-08-04	0	13.62	13.62	13.64	13.36	13.98	5,465,972	74,582,594	13.645	12.37	12.37	12.39	12.14	12.70	6,016,189	12.397	-0.58%
2022-08-03	0	13.70	13.64	13.70	12.60	14.28	20,429,062	279,848,377	13.699	12.45	12.39	12.45	11.45	12.97	22,485,495	12.446	8.39%
2022-08-02	0	12.64	12.60	12.64	11.52	12.72	14,666,682	177,752,820	12.119	11.48	11.45	11.48	10.47	11.56	16,143,062	11.011	4.46%
2022-08-01	0	12.10	12.08	12.10	10.60	13.50	40,169,874	469,768,405	11.695	10.99	10.98	10.99	9.631	12.27	44,213,460	10.625	-11.55%
2022-07-29	0	13.68	13.68	13.74	13.40	14.10	7,002,500	95,807,250	13.682	12.43	12.43	12.48	12.17	12.81	7,707,387	12.431	-2.29%
2022-07-28	0	14.00	14.00	14.02	13.64	14.10	6,487,000	89,968,482	13.869	12.72	12.72	12.74	12.39	12.81	7,139,995	12.601	0.57%
2022-07-27	0	13.92	13.88	13.96	13.82	14.20	5,895,180	82,403,680	13.978	12.65	12.61	12.68	12.56	12.90	6,488,602	12.700	-0.43%
2022-07-26	0	13.98	13.98	14.02	13.92	14.70	7,217,800	101,915,426	14.120	12.70	12.70	12.74	12.65	13.36	7,944,359	12.829	-3.98%
2022-07-25	0	14.56	14.52	14.56	13.80	14.60	8,035,840	114,082,482	14.197	13.23	13.19	13.23	12.54	13.26	8,844,745	12.898	1.53%
2022-07-22	0	14.34	14.28	14.34	13.90	14.42	9,415,300	133,671,275	14.197	13.03	12.97	13.03	12.63	13.10	10,363,064	12.899	3.31%
2022-07-21	0	13.88	13.88	13.90	13.60	14.26	5,369,000	74,708,760	13.915	12.61	12.61	12.63	12.36	12.96	5,909,455	12.642	0.43%
2022-07-20	0	13.82	13.80	13.82	13.80	14.30	3,165,061	44,201,239	13.965	12.56	12.54	12.56	12.54	12.99	3,483,663	12.688	-0.14%
2022-07-19	0	13.84	13.84	13.90	13.74	14.30	6,994,811	97,380,797	13.922	12.57	12.57	12.63	12.48	12.99	7,698,924	12.649	-3.22%
2022-07-18	0	14.30	14.30	14.32	13.58	14.50	21,090,470	299,092,931	14.181	12.99	12.99	13.01	12.34	13.17	23,213,482	12.884	8.33%
2022-07-15	0	13.20	13.20	13.26	12.70	14.06	18,695,850	251,758,680	13.466	11.99	11.99	12.05	11.54	12.77	20,577,815	12.234	1.54%
2022-07-14	0	13.00	12.96	13.00	12.18	13.28	14,866,250	192,965,987	12.980	11.81	11.77	11.81	11.07	12.07	16,362,719	11.793	4.50%
2022-07-13	0	12.44	12.32	12.44	12.02	12.80	9,132,050	113,440,238	12.422	11.30	11.19	11.30	10.92	11.63	10,051,302	11.286	-0.64%
2022-07-12	0	12.52	12.52	12.54	12.22	13.08	9,287,152	116,811,440	12.578	11.37	11.37	11.39	11.10	11.88	10,222,017	11.427	-1.57%
2022-07-11	0	12.72	12.70	12.74	12.52	13.72	16,737,448	214,918,547	12.841	11.56	11.54	11.57	11.37	12.47	18,422,276	11.666	-7.29%
2022-07-08	0	13.72	13.70	13.72	13.52	14.74	12,545,100	173,976,183	13.868	12.47	12.45	12.47	12.28	13.39	13,807,917	12.600	-3.38%
2022-07-07	0	14.20	14.18	14.20	13.22	14.60	15,840,750	222,470,647	14.044	12.90	12.88	12.90	12.01	13.26	17,435,314	12.760	5.19%
2022-07-06	0	13.50	13.48	13.50	13.32	14.46	17,329,092	238,478,150	13.762	12.27	12.25	12.27	12.10	13.14	19,073,476	12.503	0.90%
2022-07-05	0	13.38	13.36	13.38	13.20	15.10	20,830,703	285,046,290	13.684	12.16	12.14	12.16	11.99	13.72	22,927,566	12.432	-9.47%
2022-07-04	0	14.78	14.68	14.78	13.14	15.00	26,661,903	376,475,976	14.120	13.43	13.34	13.43	11.94	13.63	29,345,748	12.829	-1.47%
2022-06-30	0	15.00	14.98	15.00	14.82	15.90	24,950,861	383,397,058	15.366	13.63	13.61	13.63	13.46	14.45	27,462,468	13.961	-3.72%
2022-06-29	0	15.58	15.58	15.60	15.22	18.46	78,583,479	1,353,363,061	17.222	14.16	14.16	14.17	13.83	16.77	86,493,861	15.647	-20.91%
2022-06-28	0	19.70	19.68	19.70	18.50	19.76	12,312,770	237,055,786	19.253	17.90	17.88	17.90	16.81	17.95	13,552,200	17.492	6.49%
2022-06-27	0	18.50	18.48	18.50	17.60	19.24	14,006,550	261,663,565	18.682	16.81	16.79	16.81	15.99	17.48	15,416,479	16.973	5.23%
2022-06-24	0	17.58	17.58	17.60	17.28	18.64	21,335,650	382,882,775	17.946	15.97	15.97	15.99	15.70	16.94	23,483,342	16.304	1.97%
2022-06-23	0	17.24	17.20	17.24	15.10	17.70	35,950,650	596,821,554	16.601	15.66	15.63	15.66	13.72	16.08	39,569,520	15.083	15.09%
2022-06-22	0	14.98	14.96	14.98	14.86	15.50	4,455,800	67,578,142	15.166	13.61	13.59	13.61	13.50	14.08	4,904,330	13.779	-1.32%
2022-06-21	0	15.18	15.16	15.18	14.44	15.60	8,738,110	131,926,767	15.098	13.79	13.77	13.79	13.12	14.17	9,617,707	13.717	-1.30%
2022-06-20	0	15.38	15.36	15.38	15.16	16.14	8,798,906	137,377,790	15.613	13.97	13.96	13.97	13.77	14.66	9,684,623	14.185	-0.13%
2022-06-17	0	15.40	15.36	15.40	14.86	15.74	7,489,108	115,548,449	15.429	13.99	13.96	13.99	13.50	14.30	8,242,978	14.018	1.99%
2022-06-16	0	15.10	15.00	15.16	14.94	15.90	7,536,860	115,479,138	15.322	13.72	13.63	13.77	13.57	14.45	8,295,537	13.921	-1.44%
2022-06-15	0	15.32	15.28	15.34	15.00	16.20	11,683,150	182,545,325	15.625	13.92	13.88	13.94	13.63	14.72	12,859,201	14.196	-4.01%
2022-06-14	0	15.96	15.96	16.00	14.68	16.88	61,858,620	959,035,090	15.504	14.50	14.50	14.54	13.34	15.34	68,085,442	14.086	-7.85%
2022-06-13	0	17.32	17.30	17.44	16.00	18.00	24,451,030	426,358,044	17.437	15.74	15.72	15.85	14.54	16.35	26,912,323	15.842	5.74%
2022-06-10	0	16.38	16.38	16.40	13.38	16.88	19,816,251	308,256,917	15.556	14.88	14.88	14.90	12.16	15.34	21,810,998	14.133	18.70%
2022-06-09	0	13.80	13.80	13.82	13.60	14.52	6,618,000	92,997,937	14.052	12.54	12.54	12.56	12.36	13.19	7,284,182	12.767	-0.14%
2022-06-08	0	13.82	13.80	13.86	13.46	14.40	7,492,250	104,435,127	13.939	12.56	12.54	12.59	12.23	13.08	8,246,436	12.664	1.92%
2022-06-07	0	13.56	13.48	13.56	13.16	14.02	6,760,250	91,767,104	13.575	12.32	12.25	12.32	11.96	12.74	7,440,751	12.333	-1.88%
2022-06-06	0	13.82	13.82	13.84	12.72	14.10	10,578,900	143,876,120	13.600	12.56	12.56	12.57	11.56	12.81	11,643,795	12.356	7.47%
2022-06-02	0	12.86	12.80	12.86	11.98	12.96	6,773,000	85,856,895	12.676	11.68	11.63	11.68	10.88	11.77	7,454,785	11.517	6.11%
2022-06-01	0	12.12	12.08	12.12	11.44	12.12	2,832,000	33,316,640	11.764	11.01	10.98	11.01	10.39	11.01	3,117,075	10.688	4.30%
2022-05-31	0	11.62	11.60	11.64	11.08	11.66	4,199,900	48,335,684	11.509	10.56	10.54	10.58	10.07	10.59	4,622,671	10.456	3.75%
2022-05-30	0	11.20	11.10	11.20	10.98	11.32	2,282,550	25,408,300	11.132	10.18	10.08	10.18	9.976	10.28	2,512,316	10.113	1.45%
2022-05-27	0	11.04	11.00	11.06	10.90	11.40	1,170,000	12,965,950	11.082	10.03	9.994	10.05	9.903	10.36	1,287,775	10.068	-0.18%
2022-05-26	0	11.06	10.96	11.06	10.50	11.20	2,585,500	28,429,502	10.996	10.05	9.958	10.05	9.540	10.18	2,845,762	9.9901	3.75%
2022-05-25	0	10.66	10.58	10.66	10.18	10.86	2,583,500	27,240,415	10.544	9.685	9.612	9.685	9.249	9.867	2,843,561	9.5797	2.50%
2022-05-24	0	10.40	10.40	10.60	10.40	11.38	3,134,750	34,019,045	10.852	9.449	9.449	9.631	9.449	10.34	3,450,301	9.8597	-4.94%
2022-05-23	0	10.94	10.86	10.94	10.64	11.18	2,826,250	30,684,535	10.857	9.939	9.867	9.939	9.667	10.16	3,110,746	9.8640	-0.91%
2022-05-20	0	11.04	11.02	11.04	10.60	11.10	3,648,250	40,016,942	10.969	10.03	10.01	10.03	9.631	10.08	4,015,491	9.9656	3.37%
2022-05-19	0	10.68	10.60	10.68	10.02	10.80	3,403,248	35,567,599	10.451	9.703	9.631	9.703	9.104	9.812	3,745,826	9.4953	1.33%
2022-05-18	0	10.54	10.52	10.54	9.980	10.62	4,992,750	51,578,590	10.331	9.576	9.558	9.576	9.067	9.649	5,495,331	9.3859	3.33%
2022-05-17	0	10.20	10.14	10.20	9.500	10.22	4,988,750	49,852,852	9.9931	9.267	9.213	9.267	8.631	9.285	5,490,928	9.0791	6.25%
2022-05-16	0	9.600	9.580	9.600	9.420	10.10	2,523,750	24,582,092	9.7403	8.722	8.704	8.722	8.558	9.176	2,777,796	8.8495	0.00%
2022-05-13	0	9.600	9.490	9.600	9.260	9.820	3,493,500	33,288,812	9.5288	8.722	8.622	8.722	8.413	8.922	3,845,163	8.6573	3.67%
2022-05-12	0	9.260	9.260	9.270	9.030	9.500	4,851,650	44,915,589	9.2578	8.413	8.413	8.422	8.204	8.631	5,340,028	8.4111	-3.74%
2022-05-11	0	9.620	9.600	9.620	8.810	9.950	4,313,250	41,409,732	9.6006	8.740	8.722	8.740	8.004	9.040	4,747,431	8.7226	8.70%
2022-05-10	0	8.850	8.830	8.850	8.310	8.960	3,486,750	30,521,910	8.7537	8.041	8.022	8.041	7.550	8.141	3,837,734	7.9531	-2.85%
2022-05-06	0	9.110	9.100	9.110	9.000	9.390	3,193,923	29,106,998	9.1132	8.277	8.268	8.277	8.177	8.531	3,515,430	8.2798	-4.21%
2022-05-05	0	9.510	9.500	9.510	9.450	10.00	3,295,000	31,959,572	9.6994	8.640	8.631	8.640	8.586	9.085	3,626,682	8.8123	3.26%
2022-05-04	0	9.210	9.210	9.280	9.200	10.12	2,325,400	22,164,927	9.5317	8.368	8.368	8.431	8.359	9.194	2,559,480	8.6599	-7.81%
2022-05-03	0	9.990	9.980	9.990	9.610	10.16	1,023,250	10,160,975	9.9301	9.076	9.067	9.076	8.731	9.231	1,126,253	9.0219	-0.10%
2022-04-29	0	10.00	9.980	10.00	9.370	10.18	2,354,000	23,165,270	9.8408	9.085	9.067	9.085	8.513	9.249	2,590,959	8.9408	3.63%
2022-04-28	0	9.650	9.620	9.650	9.460	10.08	2,381,431	23,005,924	9.6605	8.767	8.740	8.767	8.595	9.158	2,621,151	8.7770	-2.13%
2022-04-27	0	9.860	9.850	9.890	8.780	10.00	3,323,692	32,102,364	9.6586	8.958	8.949	8.986	7.977	9.085	3,658,262	8.7753	6.94%
2022-04-26	0	9.220	9.210	9.230	8.750	9.380	3,345,250	30,605,160	9.1488	8.377	8.368	8.386	7.950	8.522	3,681,990	8.3121	5.61%
2022-04-25	0	8.730	8.720	8.730	8.670	9.300	5,101,000	45,550,617	8.9297	7.932	7.923	7.932	7.877	8.449	5,614,478	8.1131	-8.39%
2022-04-22	0	9.530	9.500	9.540	9.000	9.590	5,125,250	48,151,525	9.3950	8.658	8.631	8.668	8.177	8.713	5,641,169	8.5357	0.85%
2022-04-21	0	9.450	9.440	9.450	9.300	9.740	2,022,500	19,140,955	9.4640	8.586	8.577	8.586	8.449	8.849	2,226,089	8.5985	-1.56%
2022-04-20	0	9.600	9.580	9.600	9.500	10.08	3,640,500	35,449,344	9.7375	8.722	8.704	8.722	8.631	9.158	4,006,961	8.8469	-2.44%
2022-04-19	0	9.840	9.820	9.840	9.720	10.10	1,426,950	14,059,858	9.8531	8.940	8.922	8.940	8.831	9.176	1,570,590	8.9520	-2.38%
2022-04-14	0	10.08	10.06	10.08	9.850	10.24	1,453,250	14,570,707	10.026	9.158	9.140	9.158	8.949	9.303	1,599,537	9.1093	2.65%
2022-04-13	0	9.820	9.820	9.890	9.680	10.12	3,807,700	37,453,354	9.8362	8.922	8.922	8.986	8.795	9.194	4,190,991	8.9366	-4.66%
2022-04-12	0	10.30	10.30	10.34	9.660	10.54	4,571,905	46,285,216	10.124	9.358	9.358	9.394	8.777	9.576	5,032,123	9.1980	1.58%
2022-04-11	0	10.14	10.14	10.18	9.820	10.94	7,305,905	73,686,925	10.086	9.213	9.213	9.249	8.922	9.939	8,041,333	9.1635	-7.31%
2022-04-08	0	10.94	10.90	10.94	10.54	10.94	3,740,000	40,403,950	10.803	9.939	9.903	9.939	9.576	9.939	4,116,476	9.8152	2.43%
2022-04-07	0	10.68	10.66	10.70	10.52	11.12	4,871,250	52,317,485	10.740	9.703	9.685	9.721	9.558	10.10	5,361,601	9.7578	0.95%
2022-04-06	0	10.58	10.56	10.58	10.56	11.72	7,107,500	78,151,300	10.996	9.612	9.594	9.612	9.594	10.65	7,822,956	9.9900	-11.98%
2022-04-04	0	12.02	12.00	12.02	11.54	12.10	3,207,500	38,138,250	11.890	10.92	10.90	10.92	10.48	10.99	3,530,374	10.803	0.33%
2022-04-01	0	11.98	11.90	11.98	11.40	12.00	2,224,900	25,923,421	11.651	10.88	10.81	10.88	10.36	10.90	2,448,863	10.586	0.67%
2022-03-31	0	11.90	11.88	11.90	11.24	12.10	3,680,504	43,332,241	11.773	10.81	10.79	10.81	10.21	10.99	4,050,991	10.697	1.88%
2022-03-30	0	11.68	11.64	11.68	11.26	11.84	5,180,250	59,987,492	11.580	10.61	10.58	10.61	10.23	10.76	5,701,705	10.521	4.47%
2022-03-29	0	11.18	11.16	11.18	10.78	11.34	4,777,000	53,042,930	11.104	10.16	10.14	10.16	9.794	10.30	5,257,863	10.088	6.27%
2022-03-28	0	10.52	10.50	10.52	9.920	10.90	4,110,500	42,885,400	10.433	9.558	9.540	9.558	9.013	9.903	4,524,272	9.4790	-3.84%
2022-03-25	0	10.94	10.86	10.94	10.42	11.66	6,712,013	73,552,308	10.958	9.939	9.867	9.939	9.467	10.59	7,387,659	9.9561	-4.37%
2022-03-24	0	11.44	11.38	11.44	10.78	11.64	4,909,750	55,899,992	11.386	10.39	10.34	10.39	9.794	10.58	5,403,976	10.344	2.14%
2022-03-23	0	11.20	11.18	11.20	11.02	11.68	7,880,750	88,710,825	11.257	10.18	10.16	10.18	10.01	10.61	8,674,043	10.227	3.70%
2022-03-22	0	10.80	10.78	10.80	10.20	11.18	7,449,000	78,907,622	10.593	9.812	9.794	9.812	9.267	10.16	8,198,832	9.6243	-1.46%
2022-03-21	0	10.96	10.94	10.96	10.56	11.46	11,428,700	126,281,269	11.049	9.958	9.939	9.958	9.594	10.41	12,579,138	10.039	6.61%
2022-03-18	0	10.28	10.22	10.28	9.300	10.50	8,252,452	83,099,760	10.070	9.340	9.285	9.340	8.449	9.540	9,083,162	9.1488	8.10%
2022-03-17	0	9.510	9.500	9.510	9.180	10.54	12,377,050	122,001,810	9.8571	8.640	8.631	8.640	8.340	9.576	13,622,951	8.9556	2.26%
2022-03-16	0	9.300	9.290	9.300	8.110	9.480	14,374,750	129,124,817	8.9828	8.449	8.440	8.449	7.368	8.613	15,821,743	8.1612	19.54%
2022-03-15	0	7.780	7.770	7.800	7.640	8.670	14,606,750	118,622,356	8.1211	7.068	7.059	7.087	6.941	7.877	16,077,097	7.3783	-11.09%
2022-03-14	0	8.750	8.740	8.750	8.720	9.800	7,801,000	70,417,572	9.0267	7.950	7.941	7.950	7.923	8.904	8,586,265	8.2012	-13.02%
2022-03-11	0	10.06	10.04	10.06	9.650	10.62	8,640,500	86,911,805	10.059	9.140	9.122	9.140	8.767	9.649	9,510,271	9.1387	-6.51%
2022-03-10	0	10.76	10.76	10.78	9.980	11.20	8,361,801	89,241,943	10.673	9.776	9.776	9.794	9.067	10.18	9,203,518	9.6965	13.26%
2022-03-09	0	9.500	9.500	9.520	9.150	9.980	6,607,000	63,062,684	9.5448	8.631	8.631	8.649	8.313	9.067	7,272,075	8.6719	4.28%
2022-03-08	0	9.110	9.110	9.130	8.940	10.06	6,491,750	60,053,817	9.2508	8.277	8.277	8.295	8.122	9.140	7,145,224	8.4047	-5.40%
2022-03-07	0	9.630	9.630	9.650	9.570	11.00	6,965,250	68,637,199	9.8542	8.749	8.749	8.767	8.695	9.994	7,666,387	8.9530	-11.97%
2022-03-04	0	10.94	10.94	11.04	10.58	12.32	10,154,200	112,125,815	11.042	9.939	9.939	10.03	9.612	11.19	11,176,344	10.032	-12.48%
2022-03-03	0	12.50	12.46	12.50	12.30	13.20	2,520,700	31,592,857	12.533	11.36	11.32	11.36	11.18	11.99	2,774,439	11.387	-3.10%
2022-03-02	0	12.90	12.88	12.96	12.88	13.44	2,347,500	30,635,335	13.050	11.72	11.70	11.77	11.70	12.21	2,583,804	11.857	-4.02%
2022-03-01	0	13.44	13.40	13.44	12.86	13.48	2,523,750	33,460,672	13.258	12.21	12.17	12.21	11.68	12.25	2,777,796	12.046	2.60%
2022-02-28	0	13.10	13.06	13.10	12.70	13.66	4,452,500	58,353,080	13.106	11.90	11.87	11.90	11.54	12.41	4,900,698	11.907	0.00%
2022-02-25	0	13.10	13.04	13.10	12.50	13.30	4,741,578	61,998,441	13.075	11.90	11.85	11.90	11.36	12.08	5,218,875	11.880	8.09%
2022-02-24	0	12.12	12.04	12.12	11.80	12.60	3,894,750	47,072,840	12.086	11.01	10.94	11.01	10.72	11.45	4,286,804	10.981	-4.87%
2022-02-23	0	12.74	12.70	12.74	12.60	13.08	1,508,750	19,235,335	12.749	11.57	11.54	11.57	11.45	11.88	1,660,624	11.583	-1.70%
2022-02-22	0	12.96	12.88	12.96	12.20	13.08	3,995,000	50,146,775	12.552	11.77	11.70	11.77	11.08	11.88	4,397,145	11.404	-2.11%
2022-02-21	0	13.24	13.20	13.24	12.98	13.34	2,002,700	26,323,960	13.144	12.03	11.99	12.03	11.79	12.12	2,204,296	11.942	2.16%
2022-02-18	0	12.96	12.92	12.96	12.70	13.16	1,863,500	24,127,727	12.948	11.77	11.74	11.77	11.54	11.96	2,051,084	11.763	-1.82%
2022-02-17	0	13.20	13.16	13.20	12.80	13.36	2,450,750	32,015,055	13.063	11.99	11.96	11.99	11.63	12.14	2,697,448	11.869	0.76%
2022-02-16	0	13.10	13.10	13.14	12.92	13.52	3,347,500	44,135,192	13.185	11.90	11.90	11.94	11.74	12.28	3,684,467	11.979	2.99%
2022-02-15	0	12.72	12.70	12.72	12.48	13.04	1,507,000	19,231,442	12.761	11.56	11.54	11.56	11.34	11.85	1,658,698	11.594	1.76%
2022-02-14	0	12.50	12.50	12.52	12.14	12.62	1,095,250	13,652,250	12.465	11.36	11.36	11.37	11.03	11.47	1,205,500	11.325	0.00%
2022-02-11	0	12.50	12.50	12.54	12.20	12.62	1,904,500	23,563,712	12.373	11.36	11.36	11.39	11.08	11.47	2,096,211	11.241	-1.73%
2022-02-10	0	12.72	12.64	12.72	12.18	12.86	1,807,750	22,712,935	12.564	11.56	11.48	11.56	11.07	11.68	1,989,722	11.415	2.42%
2022-02-09	0	12.42	12.40	12.42	12.24	12.98	2,731,000	34,228,730	12.533	11.28	11.27	11.28	11.12	11.79	3,005,908	11.387	1.64%
2022-02-08	0	12.22	12.22	12.24	12.20	13.02	2,737,250	33,918,585	12.391	11.10	11.10	11.12	11.08	11.83	3,012,787	11.258	-5.71%
2022-02-07	0	12.96	12.90	13.06	12.88	13.40	2,618,000	34,125,905	13.035	11.77	11.72	11.87	11.70	12.17	2,881,534	11.843	-1.82%
2022-02-04	0	13.20	13.18	13.20	11.60	13.40	6,097,288	78,935,722	12.946	11.99	11.97	11.99	10.54	12.17	6,711,054	11.762	11.68%
2022-01-31	0	11.82	11.80	11.82	11.70	12.02	731,000	8,690,747	11.889	10.74	10.72	10.74	10.63	10.92	804,584	10.802	-0.17%
2022-01-28	0	11.84	11.82	11.84	10.92	12.10	9,171,950	105,963,340	11.553	10.76	10.74	10.76	9.921	10.99	10,095,218	10.496	-1.17%
2022-01-27	0	11.98	11.98	12.08	11.88	12.82	4,136,500	50,153,000	12.125	10.88	10.88	10.98	10.79	11.65	4,552,889	11.016	-6.55%
2022-01-26	0	12.82	12.80	12.82	12.50	13.10	3,071,750	39,351,420	12.811	11.65	11.63	11.65	11.36	11.90	3,380,959	11.639	2.56%
2022-01-25	0	12.50	12.50	12.52	12.26	13.52	8,648,938	109,709,724	12.685	11.36	11.36	11.37	11.14	12.28	9,519,559	11.525	-9.42%
2022-01-24	0	13.80	13.78	13.80	13.68	14.38	8,364,000	116,795,617	13.964	12.54	12.52	12.54	12.43	13.06	9,205,938	12.687	-3.77%
2022-01-21	0	14.34	14.34	14.38	14.28	14.70	2,146,750	30,875,327	14.382	13.03	13.03	13.06	12.97	13.36	2,362,846	13.067	-1.78%
2022-01-20	0	14.60	14.60	14.62	14.42	14.86	2,355,500	34,392,740	14.601	13.26	13.26	13.28	13.10	13.50	2,592,610	13.266	-0.27%
2022-01-19	0	14.64	14.60	14.66	14.24	14.76	2,243,000	32,461,608	14.472	13.30	13.26	13.32	12.94	13.41	2,468,785	13.149	0.27%
2022-01-18	0	14.60	14.50	14.60	13.82	14.94	4,168,750	60,894,850	14.607	13.26	13.17	13.26	12.56	13.57	4,588,385	13.272	3.69%
2022-01-17	0	14.08	14.04	14.08	13.64	14.38	2,051,000	28,893,017	14.087	12.79	12.76	12.79	12.39	13.06	2,257,458	12.799	1.29%
2022-01-14	0	13.90	13.88	13.90	13.20	14.46	10,182,500	141,323,455	13.879	12.63	12.61	12.63	11.99	13.14	11,207,492	12.610	0.00%
2022-01-13	0	13.90	13.88	13.90	13.74	15.10	4,563,900	64,667,366	14.169	12.63	12.61	12.63	12.48	13.72	5,023,312	12.873	-7.09%
2022-01-12	0	14.96	14.94	14.96	13.82	15.04	11,759,750	170,609,283	14.508	13.59	13.57	13.59	12.56	13.66	12,943,512	13.181	6.25%
2022-01-11	0	14.08	14.08	14.10	12.62	14.36	12,860,900	179,175,942	13.932	12.79	12.79	12.81	11.47	13.05	14,155,506	12.658	10.34%
2022-01-10	0	12.76	12.68	12.76	11.80	12.88	7,134,861	88,046,322	12.340	11.59	11.52	11.59	10.72	11.70	7,853,071	11.212	2.41%
2022-01-07	0	12.46	12.40	12.46	12.24	13.54	10,822,000	137,140,043	12.672	11.32	11.27	11.32	11.12	12.30	11,911,366	11.513	-4.74%
2022-01-06	0	13.08	13.04	13.08	12.18	14.76	19,641,500	254,606,455	12.963	11.88	11.85	11.88	11.07	13.41	21,618,656	11.777	-11.74%
2022-01-05	0	14.82	14.80	14.82	14.80	15.70	4,522,650	68,437,834	15.132	13.46	13.45	13.46	13.45	14.26	4,977,910	13.748	-7.03%
2022-01-04	0	15.94	15.90	15.94	15.84	16.76	3,592,800	57,879,587	16.110	14.48	14.45	14.48	14.39	15.23	3,954,459	14.637	-0.62%
2022-01-03	0	16.04	16.02	16.04	15.92	16.50	3,785,750	60,727,256	16.041	14.57	14.55	14.57	14.46	14.99	4,166,832	14.574	0.12%
2021-12-31	0	16.02	16.00	16.02	15.26	16.58	6,329,700	100,959,617	15.950	14.55	14.54	14.55	13.86	15.06	6,966,861	14.491	-0.25%
2021-12-30	0	16.06	16.04	16.06	15.80	16.58	5,639,973	90,552,334	16.055	14.59	14.57	14.59	14.35	15.06	6,207,705	14.587	-3.14%
2021-12-29	0	16.58	16.56	16.58	16.38	16.94	3,624,500	59,955,175	16.542	15.06	15.05	15.06	14.88	15.39	3,989,350	15.029	-2.13%
2021-12-28	0	16.94	16.92	16.94	16.90	18.00	3,702,850	63,794,717	17.229	15.39	15.37	15.39	15.35	16.35	4,075,587	15.653	-6.20%
2021-12-24	0	18.06	18.00	18.06	17.50	18.14	1,513,000	26,978,205	17.831	16.41	16.35	16.41	15.90	16.48	1,665,302	16.200	-0.11%
2021-12-23	0	18.08	18.06	18.08	17.24	18.18	3,069,140	55,029,555	17.930	16.43	16.41	16.43	15.66	16.52	3,378,086	16.290	4.99%
2021-12-22	0	17.22	17.12	17.24	16.96	17.40	1,524,500	26,101,554	17.121	15.65	15.55	15.66	15.41	15.81	1,677,959	15.556	1.89%
2021-12-21	0	16.90	16.86	16.90	16.12	16.94	2,113,550	35,191,471	16.650	15.35	15.32	15.35	14.65	15.39	2,326,304	15.128	3.30%
2021-12-20	0	16.36	16.34	16.36	16.20	17.72	4,230,150	70,165,315	16.587	14.86	14.85	14.86	14.72	16.10	4,655,966	15.070	-7.57%
2021-12-17	0	17.70	17.66	17.70	17.50	18.60	2,783,750	49,626,610	17.827	16.08	16.04	16.08	15.90	16.90	3,063,968	16.197	-4.84%
2021-12-16	0	18.72	18.60	18.72	18.14	19.02	1,890,500	35,094,465	18.564	16.90	16.79	16.90	16.38	17.17	2,094,226	16.758	3.65%
2021-12-15	0	18.06	18.02	18.06	17.80	18.94	2,010,500	36,837,595	18.323	16.30	16.27	16.30	16.07	17.10	2,227,158	16.540	-4.24%
2021-12-14	0	18.86	18.78	18.86	18.70	19.62	1,828,223	35,116,119	19.208	17.03	16.95	17.03	16.88	17.71	2,025,238	17.339	-3.87%
2021-12-13	0	19.62	19.60	19.62	19.38	19.98	3,297,500	64,762,450	19.640	17.71	17.69	17.71	17.49	18.04	3,652,849	17.729	1.98%
2021-12-10	0	19.24	19.24	19.30	19.02	19.80	2,179,250	42,201,330	19.365	17.37	17.37	17.42	17.17	17.87	2,414,093	17.481	-2.83%
2021-12-09	0	19.80	19.74	19.80	19.26	19.90	5,081,950	100,180,525	19.713	17.87	17.82	17.87	17.39	17.96	5,629,597	17.795	3.56%
2021-12-08	0	19.12	19.12	19.14	18.34	19.16	6,096,000	114,657,333	18.809	17.26	17.26	17.28	16.56	17.30	6,752,924	16.979	4.37%
2021-12-07	0	18.32	18.32	18.36	16.82	18.76	7,264,900	132,564,291	18.247	16.54	16.54	16.57	15.18	16.94	8,047,789	16.472	9.31%
2021-12-06	0	16.76	16.70	16.76	16.52	17.38	4,025,056	68,098,498	16.919	15.13	15.08	15.13	14.91	15.69	4,458,809	15.273	-4.34%
2021-12-03	0	17.52	17.52	17.54	17.40	18.30	3,940,750	69,412,370	17.614	15.82	15.82	15.83	15.71	16.52	4,365,418	15.901	-4.26%
2021-12-02	0	18.30	18.22	18.30	17.84	18.68	2,812,500	51,501,955	18.312	16.52	16.45	16.52	16.10	16.86	3,115,584	16.530	0.11%
2021-12-01	0	18.28	18.26	18.28	17.38	18.70	4,562,100	81,961,818	17.966	16.50	16.48	16.50	15.69	16.88	5,053,726	16.218	-2.04%
2021-11-30	0	18.66	18.60	18.66	16.68	20.20	30,823,975	564,370,705	18.309	16.84	16.79	16.84	15.06	18.23	34,145,665	16.528	-2.30%
2021-11-29	0	19.10	18.98	19.10	17.50	19.38	5,437,500	103,006,542	18.944	17.24	17.13	17.24	15.80	17.49	6,023,462	17.101	6.11%
2021-11-26	0	18.00	17.98	18.00	17.74	18.80	3,136,550	57,044,735	18.187	16.25	16.23	16.25	16.01	16.97	3,474,555	16.418	-2.49%
2021-11-25	0	18.46	18.40	18.46	18.12	18.50	1,186,000	21,736,880	18.328	16.66	16.61	16.66	16.36	16.70	1,313,807	16.545	0.54%
2021-11-24	0	18.36	18.32	18.36	18.08	18.62	1,316,152	24,189,576	18.379	16.57	16.54	16.57	16.32	16.81	1,457,985	16.591	1.10%
2021-11-23	0	18.16	18.16	18.18	18.08	19.20	2,649,870	48,956,338	18.475	16.39	16.39	16.41	16.32	17.33	2,935,428	16.678	-5.22%
2021-11-22	0	19.16	19.10	19.20	18.30	19.26	4,446,000	83,993,722	18.892	17.30	17.24	17.33	16.52	17.39	4,925,115	17.054	4.93%
2021-11-19	0	18.26	18.24	18.26	17.50	18.66	3,228,653	58,633,199	18.160	16.48	16.47	16.48	15.80	16.84	3,576,583	16.394	0.44%
2021-11-18	0	18.18	18.18	18.20	18.02	18.68	1,275,500	23,299,805	18.267	16.41	16.41	16.43	16.27	16.86	1,412,952	16.490	-2.05%
2021-11-17	0	18.56	18.52	18.56	18.20	18.96	2,145,500	39,895,690	18.595	16.75	16.72	16.75	16.43	17.12	2,376,706	16.786	1.42%
2021-11-16	0	18.30	18.28	18.30	18.18	18.56	2,829,652	51,943,346	18.357	16.52	16.50	16.52	16.41	16.75	3,134,584	16.571	-0.44%
2021-11-15	0	18.38	18.38	18.40	18.24	19.20	2,845,751	52,614,279	18.489	16.59	16.59	16.61	16.47	17.33	3,152,418	16.690	-0.76%
2021-11-12	0	18.52	18.52	18.54	18.20	19.14	3,325,768	61,785,176	18.578	16.72	16.72	16.74	16.43	17.28	3,684,163	16.770	2.43%
2021-11-11	0	18.08	18.02	18.10	16.90	18.08	3,417,750	60,540,630	17.714	16.32	16.27	16.34	15.26	16.32	3,786,058	15.990	6.10%
2021-11-10	0	17.04	17.04	17.18	16.50	17.20	4,585,250	77,063,116	16.807	15.38	15.38	15.51	14.89	15.53	5,079,371	15.172	-1.50%
2021-11-09	0	17.30	17.30	17.34	16.76	17.64	4,974,000	85,954,715	17.281	15.62	15.62	15.65	15.13	15.92	5,510,014	15.600	3.97%
2021-11-08	0	16.64	16.64	16.66	16.30	18.36	14,018,546	236,391,523	16.863	15.02	15.02	15.04	14.71	16.57	15,529,229	15.222	-11.40%
2021-11-05	0	18.78	18.76	18.88	18.64	19.74	3,947,207	75,241,855	19.062	16.95	16.94	17.04	16.83	17.82	4,372,571	17.208	-4.67%
2021-11-04	0	19.70	19.70	19.72	19.26	19.76	2,930,770	57,262,703	19.538	17.78	17.78	17.80	17.39	17.84	3,246,599	17.638	1.13%
2021-11-03	0	19.48	19.46	19.48	18.90	19.56	4,665,750	90,184,522	19.329	17.58	17.57	17.58	17.06	17.66	5,168,546	17.449	1.88%
2021-11-02	0	19.12	19.10	19.12	19.08	20.50	6,187,101	122,205,830	19.752	17.26	17.24	17.26	17.22	18.51	6,853,843	17.830	-2.75%
2021-11-01	0	19.66	19.62	19.70	18.86	19.78	5,434,000	105,195,290	19.359	17.75	17.71	17.78	17.03	17.86	6,019,585	17.476	0.41%
2021-10-29	0	19.58	19.32	19.58	18.52	19.92	7,946,550	154,919,155	19.495	17.68	17.44	17.68	16.72	17.98	8,802,896	17.599	3.27%
2021-10-28	0	18.96	18.90	18.96	18.90	20.15	6,368,750	123,121,372	19.332	17.12	17.06	17.12	17.06	18.19	7,055,067	17.451	-3.85%
2021-10-27	0	19.72	19.70	19.72	19.40	20.80	18,376,550	365,917,770	19.912	17.80	17.78	17.80	17.51	18.78	20,356,866	17.975	-6.76%
2021-10-26	0	21.15	21.10	21.20	20.30	23.00	17,461,999	378,097,104	21.653	19.09	19.05	19.14	18.33	20.76	19,343,760	19.546	8.02%
2021-10-25	0	19.58	19.54	19.58	19.36	20.80	6,698,500	134,297,247	20.049	17.68	17.64	17.68	17.48	18.78	7,420,352	18.099	-0.20%
2021-10-22	0	19.62	19.56	19.64	19.02	20.20	10,726,500	208,482,424	19.436	17.71	17.66	17.73	17.17	18.23	11,882,422	17.545	-0.61%
2021-10-21	0	19.74	19.70	19.74	19.40	20.80	5,895,000	117,868,050	19.995	17.82	17.78	17.82	17.51	18.78	6,530,264	18.050	-2.52%
2021-10-20	0	20.25	20.25	20.30	20.10	21.20	6,000,250	123,224,185	20.537	18.28	18.28	18.33	18.14	19.14	6,646,856	18.539	-1.70%
2021-10-19	0	20.60	20.55	20.60	19.20	20.60	7,737,685	153,530,105	19.842	18.60	18.55	18.60	17.33	18.60	8,571,523	17.912	6.51%
2021-10-18	0	19.34	19.28	19.34	18.60	19.50	6,825,920	130,845,172	19.169	17.46	17.40	17.46	16.79	17.60	7,561,503	17.304	1.79%
2021-10-15	0	19.00	19.00	19.08	17.66	19.28	9,052,500	170,477,440	18.832	17.15	17.15	17.22	15.94	17.40	10,028,026	17.000	9.45%
2021-10-12	0	17.36	17.36	17.40	17.00	17.80	2,192,250	37,820,235	17.252	15.67	15.67	15.71	15.35	16.07	2,428,494	15.574	0.58%
2021-10-11	0	17.26	17.24	17.26	17.06	17.82	2,712,250	47,237,160	17.416	15.58	15.56	15.58	15.40	16.09	3,004,531	15.722	-0.80%
2021-10-08	0	17.40	17.36	17.40	16.98	18.66	6,883,750	120,201,845	17.462	15.71	15.67	15.71	15.33	16.84	7,625,565	15.763	-4.92%
2021-10-07	0	18.30	18.30	18.32	15.86	18.40	14,846,444	262,019,728	17.649	16.52	16.52	16.54	14.32	16.61	16,446,344	15.932	16.86%
2021-10-06	0	15.66	15.62	15.66	15.30	15.96	1,998,500	31,377,545	15.701	14.14	14.10	14.14	13.81	14.41	2,213,865	14.173	0.77%
2021-10-05	0	15.54	15.52	15.54	14.90	16.24	4,713,000	73,724,615	15.643	14.03	14.01	14.03	13.45	14.66	5,220,888	14.121	1.44%
2021-10-04	0	15.32	15.30	15.32	14.88	16.98	12,512,749	192,528,828	15.387	13.83	13.81	13.83	13.43	15.33	13,861,163	13.890	-9.67%
2021-09-30	0	16.96	16.96	16.98	15.44	16.96	14,303,062	233,810,504	16.347	15.31	15.31	15.33	13.94	15.31	15,844,406	14.757	4.43%
2021-09-29	0	16.24	16.20	16.24	14.82	16.86	20,214,370	316,561,129	15.660	14.66	14.62	14.66	13.38	15.22	22,392,735	14.137	-5.14%
2021-09-28	0	17.12	17.00	17.12	16.52	17.50	5,256,879	88,762,155	16.885	15.45	15.35	15.45	14.91	15.80	5,823,377	15.242	-0.58%
2021-09-27	0	17.22	17.20	17.22	16.60	17.80	9,496,250	163,253,199	17.191	15.54	15.53	15.54	14.99	16.07	10,519,596	15.519	0.47%
2021-09-24	0	17.14	17.14	17.18	16.90	19.22	12,849,320	228,515,392	17.784	15.47	15.47	15.51	15.26	17.35	14,234,004	16.054	-9.31%
2021-09-23	0	18.90	18.90	18.92	18.66	21.05	7,217,847	141,290,238	19.575	17.06	17.06	17.08	16.84	19.00	7,995,665	17.671	-5.03%
2021-09-21	0	19.90	19.90	19.92	18.42	19.96	5,228,820	100,309,476	19.184	17.96	17.96	17.98	16.63	18.02	5,792,294	17.318	3.32%
2021-09-20	0	19.26	19.22	19.30	18.20	20.05	10,343,550	197,657,448	19.109	17.39	17.35	17.42	16.43	18.10	11,458,204	17.250	-4.89%
2021-09-17	0	20.25	20.25	20.30	19.78	21.50	11,902,500	243,821,882	20.485	18.28	18.28	18.33	17.86	19.41	13,185,151	18.492	-3.57%
2021-09-16	0	21.00	21.00	21.10	19.64	22.90	10,486,350	219,986,190	20.978	18.96	18.96	19.05	17.73	20.67	11,616,393	18.938	-7.69%
2021-09-15	0	22.75	22.70	22.75	22.65	23.35	4,000,000	91,781,187	22.945	20.54	20.49	20.54	20.45	21.08	4,431,053	20.713	-0.87%
2021-09-14	0	22.95	22.90	23.00	22.65	23.20	3,667,750	84,016,425	22.907	20.72	20.67	20.76	20.45	20.94	4,062,998	20.678	1.10%
2021-09-13	0	22.70	22.70	22.80	22.30	23.90	3,886,430	88,779,455	22.843	20.49	20.49	20.58	20.13	21.58	4,305,244	20.621	-1.30%
2021-09-10	0	23.00	22.95	23.00	22.60	24.70	4,577,050	107,657,475	23.521	20.76	20.72	20.76	20.40	22.30	5,070,288	21.233	-4.96%
2021-09-09	0	24.20	24.15	24.25	23.60	25.25	4,344,000	105,667,569	24.325	21.85	21.80	21.89	21.30	22.79	4,812,123	21.959	3.30%
2021-09-08	0	25.80	25.80	25.85	25.50	26.35	3,705,000	95,099,900	25.668	21.15	21.15	21.19	20.90	21.60	4,519,945	21.040	-1.53%
2021-09-07	0	26.20	26.20	26.25	26.00	27.15	3,196,000	84,630,427	26.480	21.48	21.48	21.52	21.31	22.25	3,898,986	21.706	0.96%
2021-09-06	0	25.95	25.90	25.95	25.75	28.00	3,756,300	99,630,851	26.524	21.27	21.23	21.27	21.11	22.95	4,582,529	21.741	-6.65%
2021-09-03	0	27.80	27.75	27.85	27.40	28.80	4,834,000	135,419,700	28.014	22.79	22.75	22.83	22.46	23.61	5,897,277	22.963	1.28%
2021-09-02	0	27.45	27.45	27.70	27.10	28.60	4,296,000	119,017,768	27.704	22.50	22.50	22.71	22.21	23.44	5,240,940	22.709	-0.36%
2021-09-01	0	27.55	27.50	27.55	25.75	28.35	9,119,700	249,338,125	27.341	22.58	22.54	22.58	21.11	23.24	11,125,652	22.411	5.76%
2021-08-31	0	26.05	26.05	26.10	24.00	26.40	6,240,800	158,407,242	25.383	21.35	21.35	21.39	19.67	21.64	7,613,514	20.806	6.33%
2021-08-30	0	24.50	24.45	24.50	22.45	24.60	7,483,500	178,823,970	23.896	20.08	20.04	20.08	18.40	20.16	9,129,556	19.587	9.13%
2021-08-27	0	22.45	22.45	22.50	22.05	22.75	1,752,500	39,322,125	22.438	18.40	18.40	18.44	18.07	18.65	2,137,977	18.392	1.58%
2021-08-26	0	22.10	22.10	22.20	22.00	23.65	3,372,900	76,541,085	22.693	18.12	18.12	18.20	18.03	19.39	4,114,797	18.601	-5.76%
2021-08-25	0	23.45	23.25	23.45	22.50	23.75	5,297,500	122,739,207	23.169	19.22	19.06	19.22	18.44	19.47	6,462,728	18.992	3.76%
2021-08-24	0	22.60	22.60	22.75	22.50	23.60	4,260,000	98,075,395	23.022	18.53	18.53	18.65	18.44	19.34	5,197,021	18.871	-0.22%
2021-08-23	0	22.65	22.65	22.70	21.15	23.30	6,304,250	141,967,262	22.519	18.57	18.57	18.61	17.34	19.10	7,690,921	18.459	7.35%
2021-08-20	0	21.10	21.10	21.15	20.30	21.60	4,157,500	86,629,937	20.837	17.30	17.30	17.34	16.64	17.71	5,071,976	17.080	0.00%
2021-08-19	0	21.10	21.10	21.15	20.75	22.10	4,160,300	88,033,955	21.160	17.30	17.30	17.34	17.01	18.12	5,075,392	17.345	-3.87%
2021-08-18	0	21.95	21.85	21.95	20.80	22.75	3,846,650	84,139,480	21.873	17.99	17.91	17.99	17.05	18.65	4,692,752	17.930	1.39%
2021-08-17	0	21.65	21.60	21.75	21.50	23.35	4,934,407	110,228,010	22.339	17.75	17.71	17.83	17.62	19.14	6,019,770	18.311	-6.88%
2021-08-16	0	23.25	23.20	23.30	22.75	23.80	2,935,300	68,118,425	23.207	19.06	19.02	19.10	18.65	19.51	3,580,943	19.022	0.22%
2021-08-13	0	23.20	23.20	23.25	22.60	24.60	5,893,380	139,726,832	23.709	19.02	19.02	19.06	18.53	20.16	7,189,677	19.434	-3.33%
2021-08-12	0	24.00	24.00	24.05	23.20	24.35	5,226,300	124,484,072	23.819	19.67	19.67	19.71	19.02	19.96	6,375,867	19.524	3.00%
2021-08-11	0	23.30	23.25	23.30	22.20	24.30	10,105,400	236,669,119	23.420	19.10	19.06	19.10	18.20	19.92	12,328,164	19.197	3.56%
2021-08-10	0	22.50	22.45	22.50	20.30	22.80	7,448,200	164,787,052	22.124	18.44	18.40	18.44	16.64	18.69	9,086,492	18.135	10.84%
2021-08-09	0	20.30	20.25	20.40	19.60	21.00	6,794,950	137,652,230	20.258	16.64	16.60	16.72	16.07	17.21	8,289,554	16.606	-0.73%
2021-08-06	0	20.45	20.45	20.50	19.86	20.95	2,865,000	58,340,225	20.363	16.76	16.76	16.80	16.28	17.17	3,495,180	16.692	2.25%
2021-08-05	0	20.00	19.94	20.00	19.78	20.95	3,175,000	64,343,887	20.266	16.39	16.34	16.39	16.21	17.17	3,873,367	16.612	-0.74%
2021-08-04	0	20.15	20.10	20.15	19.24	21.20	6,431,115	131,658,244	20.472	16.52	16.48	16.52	15.77	17.38	7,845,691	16.781	3.97%
2021-08-03	0	19.38	19.12	19.38	18.84	19.98	3,525,000	67,736,150	19.216	15.89	15.67	15.89	15.44	16.38	4,300,352	15.751	0.62%
2021-08-02	0	19.26	19.24	19.30	17.92	19.58	8,063,500	152,362,870	18.895	15.79	15.77	15.82	14.69	16.05	9,837,132	15.489	5.82%
2021-07-30	0	18.20	18.18	18.20	16.68	18.44	7,670,388	136,648,927	17.815	14.92	14.90	14.92	13.67	15.12	9,357,552	14.603	8.33%
2021-07-29	0	16.80	16.76	16.80	15.90	17.44	10,060,000	169,791,900	16.878	13.77	13.74	13.77	13.03	14.30	12,272,778	13.835	7.01%
2021-07-28	0	15.70	15.64	15.70	14.24	17.20	14,431,077	218,556,340	15.145	12.87	12.82	12.87	11.67	14.10	17,605,309	12.414	-3.56%
2021-07-27	0	16.28	16.22	16.30	14.10	19.16	21,306,206	365,805,797	17.169	13.34	13.30	13.36	11.56	15.71	25,992,678	14.073	-1.21%
2021-07-26	0	16.48	16.48	16.50	16.32	17.18	5,200,200	86,836,194	16.699	13.51	13.51	13.53	13.38	14.08	6,344,026	13.688	-4.52%
2021-07-23	0	17.26	17.26	17.28	16.68	17.62	3,815,000	65,538,450	17.179	14.15	14.15	14.16	13.67	14.44	4,654,140	14.082	0.82%
2021-07-22	0	17.12	17.12	17.20	16.20	17.68	6,957,500	118,504,575	17.033	14.03	14.03	14.10	13.28	14.49	8,487,858	13.962	3.76%
2021-07-21	0	16.50	16.42	16.52	16.02	16.68	3,510,000	57,631,150	16.419	13.53	13.46	13.54	13.13	13.67	4,282,053	13.459	3.00%
2021-07-20	0	16.02	15.98	16.04	15.50	16.34	2,985,000	47,373,385	15.870	13.13	13.10	13.15	12.71	13.39	3,641,575	13.009	-1.35%
2021-07-19	0	16.24	16.22	16.28	15.40	16.50	2,953,800	47,492,204	16.078	13.31	13.30	13.34	12.62	13.53	3,603,512	13.179	4.64%
2021-07-16	0	15.52	15.50	15.58	15.50	16.14	1,760,000	27,849,150	15.823	12.72	12.71	12.77	12.71	13.23	2,147,126	12.970	-1.15%
2021-07-15	0	15.70	15.70	15.84	15.40	16.28	2,217,500	34,947,250	15.760	12.87	12.87	12.98	12.62	13.34	2,705,257	12.918	-2.48%
2021-07-14	0	16.10	16.10	16.18	15.82	16.80	3,447,500	56,085,400	16.268	13.20	13.20	13.26	12.97	13.77	4,205,805	13.335	-1.95%
2021-07-13	0	16.42	16.40	16.42	16.32	18.28	11,038,012	190,583,229	17.266	13.46	13.44	13.46	13.38	14.98	13,465,912	14.153	-0.36%
2021-07-12	0	16.48	16.40	16.48	15.62	16.58	5,049,680	81,889,858	16.217	13.51	13.44	13.51	12.80	13.59	6,160,398	13.293	6.19%
2021-07-09	0	15.52	15.52	15.58	14.68	16.40	7,545,000	118,414,300	15.694	12.72	12.72	12.77	12.03	13.44	9,204,584	12.865	2.24%
2021-07-08	0	15.18	15.18	15.20	14.40	15.50	4,567,700	68,378,274	14.970	12.44	12.44	12.46	11.80	12.71	5,572,403	12.271	-1.94%
2021-07-07	0	15.48	15.40	15.48	14.80	15.52	1,767,500	26,990,400	15.270	12.69	12.62	12.69	12.13	12.72	2,156,276	12.517	1.71%
2021-07-06	0	15.22	15.22	15.26	14.74	16.00	5,072,700	77,642,391	15.306	12.48	12.48	12.51	12.08	13.12	6,188,481	12.546	-4.40%
2021-07-05	0	15.92	15.86	15.92	15.02	16.36	6,068,140	96,245,120	15.861	13.05	13.00	13.05	12.31	13.41	7,402,876	13.001	4.87%
2021-07-02	0	15.18	15.12	15.18	15.00	16.00	5,995,000	92,013,111	15.348	12.44	12.39	12.44	12.30	13.12	7,313,649	12.581	-6.18%
2021-06-30	0	16.18	16.18	16.20	14.66	16.96	16,855,250	263,564,268	15.637	13.26	13.26	13.28	12.02	13.90	20,562,698	12.818	-1.58%
2021-06-29	0	16.44	16.40	16.44	15.68	16.98	6,215,700	101,336,316	16.303	13.48	13.44	13.48	12.85	13.92	7,582,893	13.364	1.23%
2021-06-28	0	16.24	16.24	16.28	15.58	16.50	6,778,500	109,505,733	16.155	13.31	13.31	13.34	12.77	13.53	8,269,486	13.242	4.24%
2021-06-25	0	15.58	15.58	15.60	14.40	16.06	13,607,500	208,984,000	15.358	12.77	12.77	12.79	11.80	13.16	16,600,580	12.589	6.86%
2021-06-24	0	14.58	14.46	14.58	13.48	14.70	5,139,250	72,169,593	14.043	11.95	11.85	11.95	11.05	12.05	6,269,670	11.511	5.04%
2021-06-23	0	13.88	13.86	13.88	13.14	13.94	2,780,000	37,789,500	13.593	11.38	11.36	11.38	10.77	11.43	3,391,483	11.142	3.43%
2021-06-22	0	13.42	13.40	13.46	12.70	13.88	5,542,000	74,531,152	13.448	11.00	10.98	11.03	10.41	11.38	6,761,008	11.024	2.76%
2021-06-21	0	13.06	13.00	13.06	12.40	13.16	4,363,000	56,130,535	12.865	10.71	10.66	10.71	10.16	10.79	5,322,677	10.546	2.51%
2021-06-18	0	12.74	12.68	12.74	11.98	12.86	8,065,500	102,111,377	12.660	10.44	10.39	10.44	9.820	10.54	9,839,572	10.378	5.64%
2021-06-17	0	12.06	12.04	12.10	11.56	12.48	3,715,000	45,251,000	12.181	9.886	9.869	9.918	9.476	10.23	4,532,144	9.9845	3.43%
2021-06-16	0	11.66	11.66	11.70	11.60	12.66	5,657,500	68,502,925	12.108	9.558	9.558	9.590	9.509	10.38	6,901,913	9.9252	-1.52%
2021-06-15	0	11.84	11.84	11.86	11.46	12.10	2,417,500	28,576,925	11.821	9.705	9.705	9.722	9.394	9.918	2,949,249	9.6896	1.72%
2021-06-11	0	11.64	11.64	11.70	11.52	11.84	670,000	7,839,000	11.700	9.541	9.541	9.590	9.443	9.705	817,372	9.5905	0.00%
2021-06-10	0	11.64	11.60	11.64	11.42	12.16	2,451,000	28,518,170	11.635	9.541	9.509	9.541	9.361	9.968	2,990,117	9.5375	-1.36%
2021-06-09	0	11.80	11.76	11.78	11.54	11.94	1,470,000	17,262,250	11.743	9.672	9.640	9.656	9.459	9.787	1,793,338	9.6258	1.20%
2021-06-08	0	11.66	11.60	11.66	11.50	12.40	3,177,540	37,135,090	11.687	9.558	9.509	9.558	9.427	10.16	3,876,466	9.5796	-4.27%
2021-06-07	0	12.18	12.18	12.20	11.22	12.44	4,035,500	48,386,379	11.990	9.984	9.984	10.00	9.197	10.20	4,923,141	9.8284	5.00%
2021-06-04	0	11.60	11.56	11.60	11.26	12.42	7,385,000	88,531,757	11.988	9.509	9.476	9.509	9.230	10.18	9,009,390	9.8266	3.94%
2021-06-03	0	11.16	11.14	11.16	11.00	11.82	2,206,000	24,913,324	11.293	9.148	9.131	9.148	9.017	9.689	2,691,228	9.2572	-3.46%
2021-06-02	0	11.56	11.56	11.60	11.40	11.80	1,130,000	13,107,950	11.600	9.476	9.476	9.509	9.345	9.672	1,378,553	9.5085	-0.86%
2021-06-01	0	11.66	11.66	12.00	11.64	12.30	2,480,000	29,429,200	11.867	9.558	9.558	9.836	9.541	10.08	3,025,496	9.7271	-4.43%
2021-05-31	0	12.20	12.16	12.20	11.54	12.42	3,477,500	42,056,600	12.094	10.00	9.968	10.00	9.459	10.18	4,242,404	9.9134	2.52%
2021-05-28	0	11.90	11.60	11.90	11.32	12.68	3,170,000	37,995,700	11.986	9.754	9.509	9.754	9.279	10.39	3,867,267	9.8249	-0.83%
2021-05-27	0	12.00	12.00	12.04	11.28	12.78	6,890,000	84,589,450	12.277	9.836	9.836	9.869	9.246	10.48	8,405,511	10.064	5.45%
2021-05-26	0	11.38	11.34	11.38	10.86	11.64	2,082,500	23,432,500	11.252	9.328	9.295	9.328	8.902	9.541	2,540,563	9.2234	3.45%
2021-05-25	0	11.00	11.00	11.08	10.88	11.34	1,247,500	13,758,650	11.029	9.017	9.017	9.082	8.918	9.295	1,521,898	9.0405	0.92%
2021-05-24	0	10.90	10.86	10.90	10.70	11.00	647,500	7,001,200	10.813	8.935	8.902	8.935	8.771	9.017	789,923	8.8631	-0.73%
2021-05-21	0	10.98	10.98	11.00	10.72	11.10	1,130,000	12,374,300	10.951	9.000	9.000	9.017	8.787	9.099	1,378,553	8.9763	2.04%
2021-05-20	0	10.76	10.76	10.86	10.62	11.36	1,560,000	16,868,150	10.813	8.820	8.820	8.902	8.705	9.312	1,903,135	8.8634	-3.58%
2021-05-18	0	11.16	11.14	11.16	11.00	11.60	835,000	9,345,102	11.192	9.148	9.131	9.148	9.017	9.509	1,018,665	9.1739	-1.41%
2021-05-17	0	11.32	11.30	11.32	10.94	11.80	1,790,000	20,375,100	11.383	9.279	9.263	9.279	8.968	9.672	2,183,725	9.3304	4.24%
2021-05-14	0	10.86	10.82	10.86	10.80	11.26	475,000	5,207,100	10.962	8.902	8.869	8.902	8.853	9.230	579,480	8.9858	-0.55%
2021-05-13	0	10.92	10.88	10.92	10.62	11.18	1,592,500	17,376,050	10.911	8.951	8.918	8.951	8.705	9.164	1,942,783	8.9439	-3.02%
2021-05-12	0	11.26	11.22	11.28	10.52	11.30	2,527,500	27,615,800	10.926	9.230	9.197	9.246	8.623	9.263	3,083,444	8.9562	1.99%
2021-05-11	0	11.04	11.00	11.04	10.32	11.10	3,955,000	42,240,950	10.680	9.049	9.017	9.049	8.459	9.099	4,824,934	8.7547	-1.78%
2021-05-10	0	11.24	11.22	11.24	11.08	11.72	2,500,000	28,432,800	11.373	9.213	9.197	9.213	9.082	9.607	3,049,895	9.3225	-3.27%
2021-05-07	0	11.62	11.58	11.62	11.54	12.02	1,334,000	15,620,010	11.709	9.525	9.492	9.525	9.459	9.853	1,627,424	9.5980	-1.02%
2021-05-06	0	11.74	11.72	11.74	11.54	12.36	2,320,000	27,703,050	11.941	9.623	9.607	9.623	9.459	10.13	2,830,303	9.7880	-1.68%
2021-05-05	0	11.94	11.60	11.94	11.12	12.62	3,967,500	46,405,400	11.696	9.787	9.509	9.787	9.115	10.34	4,840,184	9.5875	-2.93%
2021-05-04	0	12.30	12.26	12.30	12.26	13.22	4,190,000	52,908,050	12.627	10.08	10.05	10.08	10.05	10.84	5,111,624	10.351	-4.65%
2021-05-03	0	12.90	12.88	12.90	12.08	13.36	7,140,000	91,042,150	12.751	10.57	10.56	10.57	9.902	10.95	8,710,501	10.452	7.50%
2021-04-30	0	12.00	11.88	12.00	10.38	12.00	9,635,000	109,850,875	11.401	9.836	9.738	9.836	8.508	9.836	11,754,296	9.3456	9.29%
2021-04-29	0	10.98	10.82	10.98	10.72	11.26	3,757,500	41,401,550	11.018	9.000	8.869	9.000	8.787	9.230	4,583,992	9.0318	-2.31%
2021-04-28	0	11.24	11.24	11.28	9.970	11.60	10,978,860	121,962,020	11.109	9.213	9.213	9.246	8.172	9.509	13,393,749	9.1059	9.55%
2021-04-27	0	10.26	10.22	10.26	9.910	10.40	66,345,138	634,172,184	9.5587	8.410	8.377	8.410	8.123	8.525	80,938,287	7.8353	-1.72%
2021-04-26	0	10.44	10.42	10.44	10.28	10.88	3,360,000	35,509,650	10.568	8.558	8.541	8.558	8.427	8.918	4,099,059	8.6629	-5.09%
2021-04-23	0	11.00	10.98	11.00	9.210	11.00	8,052,500	82,617,775	10.260	9.017	9.000	9.017	7.549	9.017	9,823,712	8.4100	5.57%
2021-04-22	0	10.42	10.42	10.44	10.38	10.70	1,897,500	19,940,650	10.509	8.541	8.541	8.558	8.508	8.771	2,314,870	8.6142	-1.51%
2021-04-21	0	10.58	10.54	10.58	10.34	10.90	1,665,000	17,701,350	10.631	8.672	8.640	8.672	8.476	8.935	2,031,230	8.7146	0.57%
2021-04-20	0	10.52	10.48	10.52	10.32	10.78	1,565,011	16,516,815	10.554	8.623	8.590	8.623	8.459	8.836	1,909,248	8.6510	-0.38%
2021-04-19	0	10.56	10.52	10.56	10.30	11.18	4,082,500	44,038,100	10.787	8.656	8.623	8.656	8.443	9.164	4,980,479	8.8421	2.52%
2021-04-16	0	10.30	10.28	10.30	9.880	10.40	1,680,000	16,980,162	10.107	8.443	8.427	8.443	8.099	8.525	2,049,530	8.2849	2.59%
2021-04-15	0	10.04	10.04	10.08	9.930	10.28	545,000	5,471,875	10.040	8.230	8.230	8.263	8.140	8.427	664,877	8.2299	-1.57%
2021-04-14	0	10.20	10.20	10.24	9.930	10.34	2,697,500	27,388,950	10.153	8.361	8.361	8.394	8.140	8.476	3,290,837	8.3228	2.72%
2021-04-13	0	9.930	9.930	10.00	9.900	10.60	2,807,500	28,246,900	10.061	8.140	8.140	8.197	8.115	8.689	3,425,032	8.2472	-1.68%
2021-04-12	0	10.10	10.10	10.18	10.04	10.88	2,082,500	21,428,750	10.290	8.279	8.279	8.345	8.230	8.918	2,540,563	8.4346	-5.25%
2021-04-09	0	10.66	10.66	10.70	10.50	11.24	3,325,500	35,869,551	10.786	8.738	8.738	8.771	8.607	9.213	4,056,971	8.8415	2.30%
2021-04-08	0	10.42	10.42	10.46	10.00	11.56	3,992,000	44,237,030	11.081	8.541	8.541	8.574	8.197	9.476	4,870,073	9.0834	-2.43%
2021-04-07	0	10.68	10.68	10.70	10.60	11.92	3,572,500	40,110,633	11.228	8.754	8.754	8.771	8.689	9.771	4,358,300	9.2033	-10.70%
2021-04-01	0	11.96	11.92	11.96	11.04	12.38	9,774,000	116,253,625	11.894	9.804	9.771	9.804	9.049	10.15	11,923,870	9.7497	3.10%
2021-03-31	0	11.60	11.60	11.62	9.990	11.60	8,900,500	96,246,825	10.814	9.509	9.509	9.525	8.189	9.509	10,858,237	8.8639	11.75%
2021-03-30	0	10.38	10.38	10.40	9.310	10.38	8,348,176	82,298,902	9.8583	8.508	8.508	8.525	7.631	8.508	10,184,425	8.0809	8.12%
2021-03-29	0	9.600	9.500	9.600	9.050	9.700	1,580,000	14,824,025	9.3823	7.869	7.787	7.869	7.418	7.951	1,927,534	7.6907	-1.03%
2021-03-26	0	9.700	9.650	9.700	9.310	9.790	3,803,676	36,271,570	9.5359	7.951	7.910	7.951	7.631	8.025	4,640,325	7.8166	4.64%
2021-03-25	0	9.270	9.250	9.270	8.600	9.400	4,330,000	38,588,025	8.9118	7.599	7.582	7.599	7.049	7.705	5,282,418	7.3050	-1.59%
2021-03-24	0	9.420	9.400	9.420	8.660	9.560	3,737,500	33,986,375	9.0933	7.722	7.705	7.722	7.099	7.836	4,559,593	7.4538	1.62%
2021-03-23	0	9.270	9.200	9.270	8.600	9.270	6,551,000	59,235,255	9.0422	7.599	7.541	7.599	7.049	7.599	7,991,945	7.4119	6.06%
2021-03-22	0	8.740	8.740	8.760	7.910	8.950	5,702,500	49,056,625	8.6027	7.164	7.164	7.181	6.484	7.336	6,956,811	7.0516	10.49%
2021-03-19	0	7.910	7.900	8.000	7.360	8.180	3,905,000	30,986,875	7.9352	6.484	6.476	6.558	6.033	6.705	4,763,936	6.5045	-1.13%
2021-03-18	0	8.000	7.990	8.000	7.840	8.430	1,435,000	11,598,750	8.0828	6.558	6.549	6.558	6.426	6.910	1,750,640	6.6254	-1.72%
2021-03-17	0	8.140	8.140	8.150	7.590	8.190	3,428,500	27,451,920	8.0070	6.672	6.672	6.681	6.222	6.713	4,182,626	6.5633	3.83%
2021-03-16	0	7.840	7.790	7.850	7.620	7.970	1,692,500	13,175,925	7.7849	6.426	6.385	6.435	6.246	6.533	2,064,779	6.3813	3.29%
2021-03-15	0	7.590	7.520	7.590	7.350	8.080	2,522,500	19,278,250	7.6425	6.222	6.164	6.222	6.025	6.623	3,077,344	6.2646	3.27%
2021-03-12	0	7.350	7.350	7.400	7.350	8.290	3,850,000	30,424,600	7.9025	6.025	6.025	6.066	6.025	6.795	4,696,839	6.4777	-5.77%
2021-03-11	0	7.800	7.800	7.820	7.200	7.800	5,105,000	38,373,800	7.5169	6.394	6.394	6.410	5.902	6.394	6,227,886	6.1616	3.31%
2021-03-10	0	7.550	7.550	7.570	6.610	7.900	20,033,800	146,710,261	7.3231	6.189	6.189	6.205	5.418	6.476	24,440,396	6.0028	26.25%
2021-03-09	0	5.980	5.950	5.980	5.680	7.070	14,880,000	94,448,420	6.3473	4.902	4.877	4.902	4.656	5.795	18,152,976	5.2029	-15.42%
2021-03-08	0	7.070	7.070	7.090	6.300	8.840	15,051,800	108,563,257	7.2126	5.795	5.795	5.812	5.164	7.246	18,362,565	5.9122	-15.02%
2021-03-05	0	8.320	8.320	8.390	8.220	8.780	2,754,900	23,134,391	8.3975	6.820	6.820	6.877	6.738	7.197	3,360,863	6.8835	-7.14%
2021-03-04	0	8.960	8.800	8.960	8.630	9.100	3,527,500	31,044,450	8.8007	7.345	7.213	7.345	7.074	7.459	4,303,402	7.2139	-3.03%
2021-03-03	0	9.240	9.220	9.300	8.800	9.470	2,030,000	18,508,665	9.1176	7.574	7.558	7.623	7.213	7.763	2,476,515	7.4737	-1.18%
2021-03-02	0	9.350	9.300	9.350	9.250	10.50	5,111,000	50,144,595	9.8111	7.664	7.623	7.664	7.582	8.607	6,235,206	8.0422	-2.09%
2021-03-01	0	9.550	9.550	9.560	9.150	9.900	5,397,600	51,899,973	9.6154	7.828	7.828	7.836	7.500	8.115	6,584,846	7.8817	-7.10%
2021-02-26	0	10.28	9.920	10.28	7.600	10.28	23,386,500	209,693,605	8.9664	8.427	8.131	8.427	6.230	8.427	28,530,550	7.3498	16.29%
2021-02-25	0	8.840	8.800	8.840	7.880	8.840	6,332,500	52,732,000	8.3272	7.246	7.213	7.246	6.459	7.246	7,725,385	6.8258	7.80%
2021-02-24	0	8.200	8.200	8.280	7.520	9.480	10,529,576	86,648,309	8.2290	6.722	6.722	6.787	6.164	7.771	12,845,641	6.7453	-8.38%
2021-02-23	0	8.950	8.830	8.950	8.110	9.300	8,021,780	70,060,678	8.7338	7.336	7.238	7.336	6.648	7.623	9,786,235	7.1591	-0.78%
2021-02-22	0	9.020	9.020	9.040	8.930	9.600	5,952,500	54,171,250	9.1006	7.394	7.394	7.410	7.320	7.869	7,261,800	7.4598	-3.84%
2021-02-19	0	9.380	9.380	9.390	8.820	9.600	7,418,000	68,773,225	9.2711	7.689	7.689	7.697	7.230	7.869	9,049,649	7.5995	-5.06%
2021-02-18	0	9.880	9.850	9.880	8.400	9.880	16,902,000	152,798,845	9.0403	8.099	8.074	8.099	6.885	8.099	20,619,731	7.4103	2.60%
2021-02-17	0	9.630	9.620	9.630	9.010	10.52	17,857,500	168,858,875	9.4559	7.894	7.886	7.894	7.385	8.623	21,785,401	7.7510	-5.40%
2021-02-16	0	10.18	10.16	10.18	10.10	11.50	7,330,669	77,894,613	10.626	8.345	8.328	8.345	8.279	9.427	8,943,109	8.7100	-6.26%
2021-02-11	0	10.86	10.78	10.90	10.70	11.30	2,188,800	23,895,433	10.917	8.902	8.836	8.935	8.771	9.263	2,670,244	8.9488	-0.18%
2021-02-10	0	10.88	10.72	10.90	9.700	11.66	13,060,221	143,245,557	10.968	8.918	8.787	8.935	7.951	9.558	15,932,922	8.9905	4.62%
2021-02-09	0	10.40	10.30	10.40	9.200	10.78	14,251,000	140,556,785	9.8629	8.525	8.443	8.525	7.541	8.836	17,385,623	8.0847	1.17%
2021-02-08	0	10.28	10.28	10.32	9.840	11.60	10,983,610	114,978,869	10.468	8.427	8.427	8.459	8.066	9.509	13,399,544	8.5808	-6.20%
2021-02-05	0	10.96	10.94	10.96	9.700	11.20	14,045,500	150,651,443	10.726	8.984	8.968	8.984	7.951	9.181	17,134,921	8.7921	12.99%
2021-02-04	0	9.700	9.700	9.730	9.600	11.80	24,157,850	255,609,397	10.581	7.951	7.951	7.976	7.869	9.672	29,471,564	8.6731	-3.96%
2021-02-03	0	10.10	10.02	10.10	7.550	10.18	40,300,300	364,806,090	9.0522	8.279	8.213	8.279	6.189	8.345	49,164,676	7.4201	32.03%
2021-02-02	0	7.650	7.650	7.700	7.280	8.000	15,432,760	118,893,292	7.7040	6.271	6.271	6.312	5.967	6.558	18,827,320	6.3149	3.10%
2021-02-01	0	7.420	7.410	7.420	6.920	7.790	9,332,500	69,029,600	7.3967	6.082	6.074	6.082	5.672	6.385	11,385,259	6.0631	-6.08%
2021-01-29	0	7.900	7.800	7.900	6.000	7.900	24,911,781	170,742,087	6.8539	6.476	6.394	6.476	4.918	6.476	30,391,328	5.6181	8.07%
2021-01-28	0	7.310	7.300	7.310	6.690	8.000	37,613,500	284,140,464	7.5542	5.992	5.984	5.992	5.484	6.558	45,886,893	6.1922	9.27%
2021-01-27	0	6.690	6.680	6.690	5.140	7.160	44,021,400	281,619,843	6.3973	5.484	5.476	5.484	4.213	5.869	53,704,262	5.2439	25.05%
2021-01-26	0	5.350	5.340	5.350	4.540	5.720	29,106,500	151,789,680	5.2150	4.385	4.377	4.385	3.721	4.689	35,508,710	4.2747	12.39%
2021-01-25	0	4.760	4.760	4.840	3.720	4.830	28,485,500	122,869,190	4.3134	3.902	3.902	3.967	3.049	3.959	34,751,116	3.5357	28.65%
2021-01-22	0	3.700	3.700	3.710	3.700	3.880	11,672,500	44,073,325	3.7758	3.033	3.033	3.041	3.033	3.180	14,239,961	3.0950	-4.64%
2021-01-21	0	3.880	3.870	3.880	3.800	4.110	11,942,531	46,943,196	3.9308	3.180	3.172	3.180	3.115	3.369	14,569,387	3.2220	-5.37%
2021-01-20	0	4.100	4.070	4.100	3.400	4.120	26,960,000	101,316,625	3.7580	3.361	3.336	3.361	2.787	3.377	32,890,070	3.0805	3.02%
2021-01-19	0	3.980	3.970	3.980	3.920	4.320	16,027,500	66,261,337	4.1342	3.262	3.254	3.262	3.213	3.541	19,552,878	3.3888	-3.40%
2021-01-18	0	4.120	4.110	4.120	3.910	4.330	17,977,540	74,662,949	4.1531	3.377	3.369	3.377	3.205	3.549	21,931,845	3.4043	-0.72%
2021-01-15	0	4.150	4.140	4.150	3.710	4.180	18,880,000	73,978,375	3.9183	3.402	3.394	3.402	3.041	3.426	23,032,808	3.2119	3.75%
2021-01-14	0	4.000	3.990	4.000	3.080	4.180	77,191,250	298,451,337	3.8664	3.279	3.271	3.279	2.525	3.426	94,170,089	3.1693	32.01%
2021-01-13	0	3.030	3.020	3.030	2.650	3.200	64,354,000	187,700,475	2.9167	2.484	2.475	2.484	2.172	2.623	78,509,182	2.3908	-10.88%
2021-01-12	0	3.400	3.400	3.410	3.000	3.600	35,911,000	121,954,980	3.3960	2.787	2.787	2.795	2.459	2.951	43,809,914	2.7837	10.39%
2021-01-11	0	3.080	3.060	3.080	2.310	3.160	78,410,000	220,177,350	2.8080	2.525	2.508	2.525	1.894	2.590	95,656,913	2.3017	38.12%
2021-01-08	0	2.230	2.220	2.230	2.030	2.350	25,380,000	55,830,800	2.1998	1.828	1.820	1.828	1.664	1.926	30,962,536	1.8032	10.40%
2021-01-07	0	2.020	2.000	2.020	1.730	2.020	15,062,500	28,714,150	1.9063	1.656	1.639	1.656	1.418	1.656	18,375,619	1.5626	9.78%
2021-01-06	0	1.840	1.830	1.840	1.800	1.970	7,380,000	13,680,800	1.8538	1.508	1.500	1.508	1.475	1.615	9,003,291	1.5195	-1.08%
2021-01-05	0	1.860	1.860	1.870	1.820	2.120	15,135,000	29,658,575	1.9596	1.525	1.525	1.533	1.492	1.738	18,464,065	1.6063	-5.10%
2021-01-04	0	1.960	1.960	1.970	1.640	2.000	32,762,500	60,917,175	1.8594	1.607	1.607	1.615	1.344	1.639	39,968,876	1.5241	19.51%
2020-12-31	0	1.640	1.630	1.640	1.550	1.760	23,757,500	39,735,925	1.6726	1.344	1.336	1.344	1.271	1.443	28,983,154	1.3710	8.61%
2020-12-30	0	1.510	1.500	1.510	1.360	1.530	18,270,000	26,637,150	1.4580	1.238	1.230	1.238	1.115	1.254	22,288,634	1.1951	12.69%
2020-12-29	0	1.340	1.340	1.350	1.280	1.430	16,407,500	22,068,550	1.3450	1.098	1.098	1.107	1.049	1.172	20,016,462	1.1025	13.56%
2020-12-28	0	1.180	1.170	1.180	1.050	1.200	6,540,000	7,569,575	1.1574	0.967	0.959	0.967	0.861	0.984	7,978,526	0.9487	9.26%
2020-12-24	0	1.080	1.060	1.080	1.020	1.100	2,497,500	2,638,075	1.0563	0.885	0.869	0.885	0.836	0.902	3,046,845	0.8658	6.93%
2020-12-23	0	1.010	1.000	1.010	0.990	1.030	3,042,500	3,073,525	1.0102	0.828	0.820	0.828	0.812	0.844	3,711,722	0.8281	5.21%
2020-12-22	0	0.960	0.960	0.980	0.930	0.990	1,450,000	1,395,275	0.9623	0.787	0.787	0.803	0.762	0.812	1,768,939	0.7888	-3.03%
2020-12-21	0	0.990	0.970	0.990	0.940	1.030	2,590,000	2,561,325	0.9889	0.812	0.795	0.812	0.771	0.844	3,159,691	0.8106	-3.88%
2020-12-18	0	1.030	1.020	1.030	1.010	1.080	1,612,500	1,672,575	1.0373	0.844	0.836	0.844	0.828	0.885	1,967,182	0.8502	-4.63%
2020-12-17	0	1.080	1.080	1.090	1.020	1.140	2,317,500	2,490,875	1.0748	0.885	0.885	0.893	0.836	0.934	2,827,253	0.8810	-1.82%
2020-12-16	0	1.130	1.120	1.140	1.120	1.150	1,270,000	1,436,375	1.1310	0.902	0.894	0.910	0.894	0.918	1,591,602	0.9025	-1.74%
2020-12-15	0	1.150	1.140	1.150	1.120	1.190	4,015,000	4,601,275	1.1460	0.918	0.910	0.918	0.894	0.950	5,031,717	0.9145	-4.96%
2020-12-14	0	1.210	1.210	1.220	1.200	1.250	1,920,000	2,344,325	1.2210	0.966	0.966	0.973	0.958	0.997	2,406,201	0.9743	-3.20%
2020-12-11	0	1.250	1.240	1.250	1.210	1.260	2,530,000	3,143,175	1.2424	0.997	0.989	0.997	0.966	1.005	3,170,671	0.9913	0.81%
2020-12-10	0	1.240	1.230	1.260	1.210	1.280	1,900,000	2,368,875	1.2468	0.989	0.981	1.005	0.966	1.021	2,381,136	0.9949	0.81%
2020-12-09	0	1.230	1.230	1.240	1.160	1.260	4,872,500	5,964,850	1.2242	0.981	0.981	0.989	0.926	1.005	6,106,362	0.9768	3.36%
2020-12-08	0	1.190	1.170	1.200	1.130	1.200	2,807,500	3,258,225	1.1605	0.950	0.934	0.958	0.902	0.958	3,518,442	0.9260	0.00%
2020-12-07	0	1.190	1.180	1.190	1.160	1.270	3,145,000	3,823,700	1.2158	0.950	0.942	0.950	0.926	1.013	3,941,407	0.9701	-1.65%
2020-12-04	0	1.210	1.200	1.210	1.140	1.230	6,402,500	7,675,850	1.1989	0.966	0.958	0.966	0.910	0.981	8,023,803	0.9566	6.14%
2020-12-03	0	1.140	1.130	1.140	1.110	1.230	3,622,500	4,127,825	1.1395	0.910	0.902	0.910	0.886	0.981	4,539,824	0.9092	-2.56%
2020-12-02	0	1.170	1.160	1.170	1.150	1.240	2,147,500	2,536,950	1.1814	0.934	0.926	0.934	0.918	0.989	2,691,311	0.9426	-4.10%
2020-12-01	0	1.220	1.200	1.220	1.120	1.260	7,642,500	9,055,775	1.1849	0.973	0.958	0.973	0.894	1.005	9,577,808	0.9455	-2.40%
2020-11-30	0	1.250	1.250	1.260	1.180	1.360	8,657,500	10,734,675	1.2399	0.997	0.997	1.005	0.942	1.085	10,849,836	0.9894	5.04%
2020-11-27	0	1.190	1.180	1.190	1.090	1.410	11,710,000	14,578,325	1.2449	0.950	0.942	0.950	0.870	1.125	14,675,319	0.9934	-11.19%
2020-11-26	0	1.340	1.340	1.350	1.230	1.400	9,639,697	12,881,943	1.3363	1.069	1.069	1.077	0.981	1.117	12,080,754	1.0663	8.06%
2020-11-25	0	1.240	1.220	1.240	1.160	1.340	11,555,032	14,560,739	1.2601	0.989	0.973	0.989	0.926	1.069	14,481,109	1.0055	8.77%
2020-11-24	0	1.140	1.140	1.170	1.100	1.200	3,740,000	4,241,825	1.1342	0.910	0.910	0.934	0.878	0.958	4,687,079	0.9050	1.79%
2020-11-23	0	1.120	1.120	1.150	1.120	1.220	1,882,500	2,174,550	1.1551	0.894	0.894	0.918	0.894	0.973	2,359,205	0.9217	-5.88%
2020-11-20	0	1.190	1.180	1.200	1.180	1.250	2,400,000	2,879,000	1.1996	0.950	0.942	0.958	0.942	0.997	3,007,751	0.9572	-1.65%
2020-11-19	0	1.210	1.200	1.210	1.080	1.250	9,972,500	11,775,562	1.1808	0.966	0.958	0.966	0.862	0.997	12,497,833	0.9422	2.54%
2020-11-18	0	1.180	1.170	1.180	1.160	1.250	2,782,500	3,305,100	1.1878	0.942	0.934	0.942	0.926	0.997	3,487,112	0.9478	-3.28%
2020-11-17	0	1.220	1.220	1.240	1.090	1.290	5,415,000	6,502,075	1.2008	0.973	0.973	0.989	0.870	1.029	6,786,239	0.9581	-5.43%
2020-11-16	0	1.290	1.290	1.300	1.240	1.300	2,485,000	3,174,550	1.2775	1.029	1.029	1.037	0.989	1.037	3,114,276	1.0194	4.03%
2020-11-13	0	1.240	1.210	1.250	1.200	1.260	3,330,000	4,077,875	1.2246	0.989	0.966	0.997	0.958	1.005	4,173,255	0.9771	-0.80%
2020-11-12	0	1.250	1.240	1.250	1.120	1.250	4,345,000	5,161,950	1.1880	0.997	0.989	0.997	0.894	0.997	5,445,283	0.9480	12.61%
2020-11-11	0	1.110	1.100	1.110	1.090	1.190	3,052,192	3,411,398	1.1177	0.886	0.878	0.886	0.870	0.950	3,825,098	0.8918	-4.31%
2020-11-10	0	1.160	1.150	1.160	1.050	1.350	14,235,500	17,395,435	1.2220	0.926	0.918	0.926	0.838	1.077	17,840,351	0.9751	-4.92%
2020-11-09	0	1.220	1.200	1.220	0.910	1.270	26,055,005	29,164,080	1.1193	0.973	0.958	0.973	0.726	1.013	32,652,905	0.8932	34.07%
2020-11-06	0	0.910	0.900	0.910	0.770	0.910	10,247,500	8,625,900	0.8418	0.726	0.718	0.726	0.614	0.726	12,842,471	0.6717	16.67%
2020-11-05	0	0.780	0.770	0.780	0.740	0.840	8,002,500	6,319,625	0.7897	0.622	0.614	0.622	0.590	0.670	10,028,970	0.6301	20.00%
2020-11-04	0	0.650	0.650	0.670	0.650	0.670	670,000	437,850	0.6535	0.519	0.519	0.535	0.519	0.535	839,664	0.5215	-4.41%
2020-11-03	0	0.680	0.670	0.680	0.660	0.710	1,042,500	712,225	0.6832	0.543	0.535	0.543	0.527	0.567	1,306,492	0.5451	-1.45%
2020-11-02	0	0.690	0.670	0.690	0.660	0.760	2,457,500	1,708,175	0.6951	0.551	0.535	0.551	0.527	0.606	3,079,812	0.5546	-5.48%
2020-10-30	0	0.730	0.730	0.740	0.700	0.760	3,730,000	2,739,775	0.7345	0.582	0.582	0.590	0.559	0.606	4,674,547	0.5861	4.29%
2020-10-29	0	0.700	0.680	0.700	0.690	0.710	957,500	669,875	0.6996	0.559	0.543	0.559	0.551	0.567	1,199,967	0.5582	1.45%
2020-10-28	0	0.690	0.660	0.690	0.650	0.720	1,985,000	1,380,450	0.6954	0.551	0.527	0.551	0.519	0.575	2,487,661	0.5549	0.00%
2020-10-27	0	0.690	0.690	0.700	0.650	0.710	2,615,000	1,796,950	0.6872	0.551	0.551	0.559	0.519	0.567	3,277,196	0.5483	6.15%
2020-10-23	0	0.650	0.640	0.650	0.650	0.670	702,500	460,375	0.6553	0.519	0.511	0.519	0.519	0.535	880,394	0.5229	-2.99%
2020-10-22	0	0.670	0.660	0.670	0.610	0.670	2,170,000	1,438,400	0.6629	0.535	0.527	0.535	0.487	0.535	2,719,508	0.5289	6.35%
2020-10-21	0	0.630	0.630	0.640	0.610	0.670	3,932,500	2,570,600	0.6537	0.503	0.503	0.511	0.487	0.535	4,928,326	0.5216	0.00%
2020-10-20	0	0.630	0.620	0.630	0.540	0.630	5,630,000	3,358,225	0.5965	0.503	0.495	0.503	0.431	0.503	7,055,683	0.4760	16.67%
2020-10-19	0	0.540	0.530	0.540	0.520	0.550	3,115,000	1,684,150	0.5407	0.431	0.423	0.431	0.415	0.439	3,903,810	0.4314	3.85%
2020-10-16	0	0.520	0.510	0.530	0.500	0.520	725,000	369,125	0.5091	0.415	0.407	0.423	0.399	0.415	908,592	0.4063	4.00%
2020-10-15	0	0.500	0.485	0.490	0.495	0.520	412,500	207,112	0.5021	0.399	0.387	0.391	0.395	0.415	516,957	0.4006	-3.85%
2020-10-14	0	0.520	0.510	0.520	0.510	0.520	90,000	46,775	0.5197	0.415	0.407	0.415	0.407	0.415	112,791	0.4147	1.96%
2020-10-12	0	0.510	0.485	0.510	0.485	0.510	337,500	165,662	0.4909	0.407	0.387	0.407	0.387	0.407	422,965	0.3917	2.00%
2020-10-09	0	0.500	0.500	0.510	0.500	0.510	352,500	177,250	0.5028	0.399	0.399	0.407	0.399	0.407	441,763	0.4012	-1.96%
2020-10-08	0	0.510	0.510	0.520	0.500	0.510	832,500	422,600	0.5076	0.407	0.407	0.415	0.399	0.407	1,043,314	0.4051	3.03%
2020-10-07	0	0.495	0.490	0.510	0.495	0.500	355,000	177,487	0.5000	0.395	0.391	0.407	0.395	0.399	444,897	0.3989	-1.00%
2020-10-06	0	0.500	0.495	0.510	0.470	0.500	1,075,000	529,475	0.4925	0.399	0.395	0.407	0.375	0.399	1,347,222	0.3930	2.04%
2020-10-05	0	0.490	0.475	0.510	0.475	0.510	910,000	459,725	0.5052	0.391	0.379	0.407	0.379	0.407	1,140,439	0.4031	-1.01%
2020-09-30	0	0.495	0.480	0.495	0.475	0.510	842,500	403,487	0.4789	0.395	0.383	0.395	0.379	0.407	1,055,846	0.3821	1.02%
2020-09-29	0	0.490	0.480	0.500	-	-	0	0	-	0.391	0.383	0.399	-	-	0	-	0.00%
2020-09-28	0	0.490	0.480	0.500	-	-	0	0	-	0.391	0.383	0.399	-	-	0	-	0.00%
2020-09-25	0	0.490	0.475	0.490	0.495	0.500	95,000	47,400	0.4989	0.391	0.379	0.391	0.395	0.399	119,057	0.3981	-2.00%
2020-09-24	0	0.500	0.475	0.500	0.470	0.500	475,000	232,450	0.4894	0.399	0.379	0.399	0.375	0.399	595,284	0.3905	1.01%
2020-09-23	0	0.495	0.475	0.495	0.480	0.495	12,500	6,037	0.4830	0.395	0.379	0.395	0.383	0.395	15,665	0.3854	4.21%
2020-09-22	0	0.475	0.470	0.485	0.465	0.495	667,500	315,600	0.4728	0.379	0.375	0.387	0.371	0.395	836,531	0.3773	-4.04%
2020-09-21	0	0.495	0.490	0.495	0.460	0.495	197,500	95,300	0.4825	0.395	0.391	0.395	0.367	0.395	247,513	0.3850	5.32%
2020-09-18	0	0.470	0.465	0.480	0.465	0.490	85,000	40,487	0.4763	0.375	0.371	0.383	0.371	0.391	106,525	0.3801	-4.08%
2020-09-17	0	0.490	0.480	0.500	0.460	0.500	132,500	62,412	0.4710	0.391	0.383	0.399	0.367	0.399	166,053	0.3759	0.00%
2020-09-16	0	0.490	0.470	0.490	0.460	0.490	190,000	90,150	0.4745	0.391	0.375	0.391	0.367	0.391	238,114	0.3786	0.00%
2020-09-15	0	0.490	0.490	0.500	0.480	0.510	477,500	234,562	0.4912	0.391	0.391	0.399	0.383	0.407	598,417	0.3920	1.03%
2020-09-14	0	0.485	0.480	0.485	0.475	0.520	267,500	129,975	0.4859	0.387	0.383	0.387	0.379	0.415	335,239	0.3877	-4.90%
2020-09-11	0	0.510	0.490	0.510	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	0.00%
2020-09-10	0	0.510	0.500	0.510	0.500	0.520	107,500	55,425	0.5156	0.407	0.399	0.407	0.399	0.415	134,722	0.4114	-1.92%
2020-09-09	0	0.520	0.490	0.510	0.500	0.520	692,500	355,200	0.5129	0.415	0.391	0.407	0.399	0.415	867,862	0.4093	1.96%
2020-09-08	0	0.510	0.500	0.510	0.500	0.520	530,000	270,375	0.5101	0.407	0.399	0.407	0.399	0.415	664,212	0.4071	2.00%
2020-09-07	0	0.500	0.490	0.500	0.500	0.520	585,000	298,250	0.5098	0.399	0.391	0.399	0.399	0.415	733,139	0.4068	0.00%
2020-09-04	0	0.500	0.490	0.500	0.475	0.510	330,000	165,187	0.5006	0.399	0.391	0.399	0.379	0.407	413,566	0.3994	5.26%
2020-09-03	0	0.475	0.465	0.475	0.485	0.495	1,002,000	487,655	0.4867	0.379	0.371	0.379	0.387	0.395	1,255,736	0.3883	-2.06%
2020-09-02	0	0.485	0.460	0.485	0.485	0.485	100,000	48,500	0.4850	0.387	0.367	0.387	0.387	0.387	125,323	0.3870	1.04%
2020-09-01	0	0.480	0.455	0.480	0.470	0.480	800,000	384,425	0.4805	0.383	0.363	0.383	0.375	0.383	1,002,584	0.3834	1.05%
2020-08-31	0	0.475	0.460	0.475	0.460	0.480	207,500	95,737	0.4614	0.379	0.367	0.379	0.367	0.383	260,045	0.3682	-1.04%
2020-08-28	0	0.480	0.465	0.480	0.460	0.480	260,000	121,725	0.4682	0.383	0.371	0.383	0.367	0.383	325,840	0.3736	0.00%
2020-08-27	0	0.480	0.480	0.485	0.480	0.485	492,500	236,700	0.4806	0.383	0.383	0.387	0.383	0.387	617,216	0.3835	-3.03%
2020-08-26	0	0.495	0.480	0.495	0.480	0.495	317,500	155,262	0.4890	0.395	0.383	0.395	0.383	0.395	397,900	0.3902	1.02%
2020-08-25	0	0.490	0.480	0.490	0.480	0.500	555,000	275,087	0.4957	0.391	0.383	0.391	0.383	0.399	695,542	0.3955	0.00%
2020-08-24	0	0.490	0.470	0.485	0.470	0.495	597,500	287,775	0.4816	0.391	0.375	0.387	0.375	0.395	748,805	0.3843	4.26%
2020-08-21	0	0.470	0.450	0.470	0.450	0.470	202,500	91,900	0.4538	0.375	0.359	0.375	0.359	0.375	253,779	0.3621	3.30%
2020-08-20	0	0.455	0.455	0.475	0.450	0.520	1,370,000	674,387	0.4923	0.363	0.363	0.379	0.359	0.415	1,716,925	0.3928	2.25%
2020-08-19	0	0.445	0.405	0.445	0.430	0.445	60,000	25,862	0.4310	0.355	0.323	0.355	0.343	0.355	75,194	0.3439	-1.11%
2020-08-18	0	0.450	0.430	0.450	0.430	0.450	372,500	165,150	0.4434	0.359	0.343	0.359	0.343	0.359	466,828	0.3538	1.12%
2020-08-17	0	0.445	0.440	0.445	0.420	0.445	382,500	165,412	0.4324	0.355	0.351	0.355	0.335	0.355	479,360	0.3451	3.49%
2020-08-14	0	0.430	0.410	0.430	0.400	0.430	357,500	152,575	0.4268	0.343	0.327	0.343	0.319	0.343	448,030	0.3405	2.38%
2020-08-13	0	0.420	0.400	0.420	0.390	0.430	805,000	333,375	0.4141	0.335	0.319	0.335	0.311	0.343	1,008,850	0.3305	7.69%
2020-08-12	0	0.390	0.375	0.400	0.370	0.390	23,000	8,725	0.3793	0.311	0.299	0.319	0.295	0.311	28,824	0.3027	2.63%
2020-08-11	0	0.380	0.380	0.395	0.380	0.385	90,000	34,537	0.3837	0.303	0.303	0.315	0.303	0.307	112,791	0.3062	-1.30%
2020-08-10	0	0.385	0.385	0.400	0.385	0.385	185,000	70,725	0.3823	0.307	0.307	0.319	0.307	0.307	231,847	0.3050	-1.28%
2020-08-07	0	0.390	0.375	0.390	0.360	0.395	2,575,000	961,537	0.3734	0.311	0.299	0.311	0.287	0.315	3,227,066	0.2980	-2.50%
2020-08-06	0	0.400	0.385	0.400	0.385	0.405	2,250,000	890,525	0.3958	0.319	0.307	0.319	0.307	0.323	2,819,767	0.3158	-3.61%
2020-08-05	0	0.415	0.405	0.430	0.400	0.420	602,500	244,375	0.4056	0.331	0.323	0.343	0.319	0.335	755,071	0.3236	0.00%
2020-08-04	0	0.415	0.415	0.430	0.415	0.415	30,000	12,450	0.4150	0.331	0.331	0.343	0.331	0.331	37,597	0.3311	-2.35%
2020-08-03	0	0.425	0.415	0.430	0.425	0.430	285,000	121,800	0.4274	0.339	0.331	0.343	0.339	0.343	357,170	0.3410	0.00%
2020-07-31	0	0.425	0.420	0.435	0.425	0.425	105,000	44,625	0.4250	0.339	0.335	0.347	0.339	0.339	131,589	0.3391	1.19%
2020-07-30	0	0.420	0.420	0.435	0.410	0.435	592,500	251,675	0.4248	0.335	0.335	0.347	0.327	0.347	742,539	0.3389	-1.18%
2020-07-29	0	0.425	0.410	0.425	0.400	0.430	695,000	280,825	0.4041	0.339	0.327	0.339	0.319	0.343	870,995	0.3224	-1.16%
2020-07-28	0	0.430	0.430	0.435	0.430	0.430	12,500	5,375	0.4300	0.343	0.343	0.347	0.343	0.343	15,665	0.3431	-2.27%
2020-07-27	0	0.440	0.410	0.440	0.415	0.440	202,500	84,100	0.4153	0.351	0.327	0.351	0.331	0.351	253,779	0.3314	1.15%
2020-07-24	0	0.435	0.410	0.450	-	-	0	0	-	0.347	0.327	0.359	-	-	0	-	0.00%
2020-07-23	0	0.435	0.435	0.450	0.425	0.425	20,000	8,500	0.4250	0.347	0.347	0.359	0.339	0.339	25,065	0.3391	0.00%
2020-07-22	0	0.435	0.435	0.450	-	-	0	0	-	0.347	0.347	0.359	-	-	0	-	2.35%
2020-07-21	0	0.425	0.425	0.450	0.425	0.430	45,000	19,137	0.4253	0.339	0.339	0.359	0.339	0.343	56,395	0.3393	-1.16%
2020-07-20	0	0.430	0.430	0.450	0.430	0.445	220,000	96,962	0.4407	0.343	0.343	0.359	0.343	0.355	275,711	0.3517	-2.27%
2020-07-17	0	0.440	0.440	0.450	0.440	0.440	27,500	12,100	0.4400	0.351	0.351	0.359	0.351	0.351	34,464	0.3511	0.00%
2020-07-16	0	0.440	0.425	0.440	-	-	0	0	-	0.351	0.339	0.351	-	-	0	-	0.00%
2020-07-15	0	0.440	0.425	0.450	0.425	0.455	212,500	95,662	0.4502	0.351	0.339	0.359	0.339	0.363	266,311	0.3592	-2.22%
2020-07-14	0	0.450	0.435	0.465	-	-	0	0	-	0.359	0.347	0.371	-	-	0	-	0.00%
2020-07-13	0	0.450	0.450	0.465	0.430	0.465	52,500	24,000	0.4571	0.359	0.359	0.371	0.343	0.371	65,795	0.3648	1.12%
2020-07-10	0	0.445	0.445	0.450	0.410	0.470	1,400,000	610,650	0.4362	0.355	0.355	0.359	0.327	0.375	1,754,522	0.3480	-8.25%
2020-07-09	0	0.485	0.470	0.485	0.455	0.485	402,500	191,237	0.4751	0.387	0.375	0.387	0.363	0.387	504,425	0.3791	6.59%
2020-07-08	0	0.455	0.455	0.480	0.450	0.465	325,000	147,800	0.4548	0.363	0.363	0.383	0.359	0.371	407,300	0.3629	-1.09%
2020-07-07	0	0.460	0.460	0.480	0.430	0.470	592,500	266,450	0.4497	0.367	0.367	0.383	0.343	0.375	742,539	0.3588	-4.17%
2020-07-06	0	0.480	0.470	0.480	0.470	0.485	182,500	87,500	0.4795	0.383	0.375	0.383	0.375	0.387	228,714	0.3826	-1.03%
2020-07-03	0	0.485	0.485	0.490	0.470	0.490	1,052,500	505,075	0.4799	0.387	0.387	0.391	0.375	0.391	1,319,024	0.3829	-2.02%
2020-07-02	0	0.495	0.475	0.495	0.465	0.500	540,000	269,712	0.4995	0.395	0.379	0.395	0.371	0.399	676,744	0.3985	7.61%
2020-06-30	0	0.460	0.460	0.470	0.460	0.500	777,500	383,612	0.4934	0.367	0.367	0.375	0.367	0.399	974,386	0.3937	-8.00%
2020-06-29	0	0.500	0.500	0.510	0.500	0.500	252,500	126,450	0.5008	0.399	0.399	0.407	0.399	0.399	316,440	0.3996	0.00%
2020-06-26	0	0.500	0.485	0.500	0.500	0.510	230,000	115,800	0.5035	0.399	0.387	0.399	0.399	0.407	288,243	0.4017	0.00%
2020-06-24	0	0.500	0.495	0.500	0.500	0.520	100,000	50,800	0.5080	0.399	0.395	0.399	0.399	0.415	125,323	0.4054	-3.85%
2020-06-23	0	0.520	0.500	0.520	0.485	0.530	220,000	110,500	0.5023	0.415	0.399	0.415	0.387	0.423	275,711	0.4008	7.22%
2020-06-22	0	0.485	0.485	0.520	0.480	0.570	3,970,000	2,080,700	0.5241	0.387	0.387	0.415	0.383	0.455	4,975,322	0.4182	-6.73%
2020-06-19	0	0.520	0.510	0.520	0.480	0.540	3,385,000	1,760,525	0.5201	0.415	0.407	0.415	0.383	0.431	4,242,182	0.4150	9.47%
2020-06-18	0	0.475	0.465	0.475	0.435	0.485	515,000	236,837	0.4599	0.379	0.371	0.379	0.347	0.387	645,413	0.3670	3.26%
2020-06-17	0	0.460	0.460	0.465	0.460	0.465	340,000	157,975	0.4646	0.367	0.367	0.371	0.367	0.371	426,098	0.3707	3.37%
2020-06-16	0	0.445	0.445	0.460	0.440	0.450	295,000	131,200	0.4447	0.355	0.355	0.367	0.351	0.359	369,703	0.3549	1.14%
2020-06-15	0	0.440	0.440	0.445	0.435	0.450	530,000	236,162	0.4456	0.351	0.351	0.355	0.347	0.359	664,212	0.3556	1.15%
2020-06-12	0	0.435	0.435	0.445	0.405	0.445	197,500	85,262	0.4317	0.347	0.347	0.355	0.323	0.355	247,513	0.3445	0.00%
2020-06-11	0	0.435	0.420	0.450	0.415	0.450	242,500	107,712	0.4442	0.347	0.335	0.359	0.331	0.359	303,908	0.3544	-3.33%
2020-06-10	0	0.450	0.430	0.460	0.450	0.455	95,000	43,050	0.4532	0.359	0.343	0.367	0.359	0.363	119,057	0.3616	0.00%
2020-06-09	0	0.450	0.450	0.465	0.430	0.480	2,152,500	982,600	0.4565	0.359	0.359	0.371	0.343	0.383	2,697,577	0.3643	7.14%
2020-06-08	0	0.420	0.400	0.420	0.385	0.420	420,000	173,362	0.4128	0.335	0.319	0.335	0.307	0.335	526,356	0.3294	10.53%
2020-06-05	0	0.380	0.380	0.395	-	-	0	0	-	0.303	0.303	0.315	-	-	0	-	0.00%
2020-06-04	0	0.380	0.380	0.400	0.375	0.385	240,000	91,975	0.3832	0.303	0.303	0.319	0.299	0.307	300,775	0.3058	1.33%
2020-06-03	0	0.375	0.375	0.385	0.375	0.375	77,500	29,062	0.3750	0.299	0.299	0.307	0.299	0.299	97,125	0.2992	1.35%
2020-06-02	0	0.370	0.370	0.395	0.370	0.375	230,000	85,175	0.3703	0.295	0.295	0.315	0.295	0.299	288,243	0.2955	-1.33%
2020-06-01	0	0.375	0.360	0.395	0.375	0.410	172,500	65,387	0.3791	0.299	0.287	0.315	0.299	0.327	216,182	0.3025	2.74%
2020-05-29	0	0.365	0.365	0.410	0.360	0.365	220,000	79,700	0.3623	0.291	0.291	0.327	0.287	0.291	275,711	0.2891	-3.95%
2020-05-28	0	0.380	0.360	0.385	0.360	0.380	97,500	35,400	0.3631	0.303	0.287	0.307	0.287	0.303	122,190	0.2897	-1.30%
2020-05-27	0	0.385	0.360	0.385	0.375	0.385	210,000	80,350	0.3826	0.307	0.287	0.307	0.299	0.307	263,178	0.3053	4.05%
2020-05-26	0	0.370	0.360	0.370	0.370	0.375	302,500	112,537	0.3720	0.295	0.287	0.295	0.295	0.299	379,102	0.2969	0.00%
2020-05-25	0	0.370	0.360	0.370	0.365	0.375	500,000	184,762	0.3695	0.295	0.287	0.295	0.291	0.299	626,615	0.2949	-1.33%
2020-05-22	0	0.375	0.365	0.380	0.365	0.380	180,000	67,650	0.3758	0.299	0.291	0.303	0.291	0.303	225,581	0.2999	-3.85%
2020-05-21	0	0.390	0.390	0.420	0.390	0.400	255,000	100,000	0.3922	0.311	0.311	0.335	0.311	0.319	319,574	0.3129	-2.50%
2020-05-20	0	0.400	0.400	0.415	0.400	0.420	17,500	7,150	0.4086	0.319	0.319	0.331	0.319	0.335	21,932	0.3260	0.00%
2020-05-19	0	0.400	0.400	0.415	0.400	0.415	275,000	110,037	0.4001	0.319	0.319	0.331	0.319	0.331	344,638	0.3193	0.00%
2020-05-18	0	0.400	0.400	0.415	0.400	0.420	85,000	34,100	0.4012	0.319	0.319	0.331	0.319	0.335	106,525	0.3201	-3.61%
2020-05-15	0	0.415	0.400	0.415	0.415	0.420	197,500	82,525	0.4178	0.331	0.319	0.331	0.331	0.335	247,513	0.3334	0.00%
2020-05-14	0	0.415	0.385	0.415	0.410	0.415	445,000	184,212	0.4140	0.331	0.307	0.331	0.327	0.331	557,687	0.3303	0.00%
2020-05-13	0	0.415	0.405	0.415	0.370	0.415	510,000	206,950	0.4058	0.331	0.323	0.331	0.295	0.331	639,147	0.3238	12.16%
2020-05-12	0	0.370	0.370	0.375	0.370	0.390	70,000	26,375	0.3768	0.295	0.295	0.299	0.295	0.311	87,726	0.3007	-5.13%
2020-05-11	0	0.390	0.390	0.395	0.350	0.415	1,112,500	415,575	0.3736	0.311	0.311	0.315	0.279	0.331	1,394,218	0.2981	14.71%
2020-05-08	0	0.340	0.335	0.340	0.310	0.340	950,000	308,062	0.3243	0.271	0.267	0.271	0.247	0.271	1,190,568	0.2588	9.68%
2020-05-07	0	0.310	0.310	0.330	0.310	0.310	202,500	62,775	0.3100	0.247	0.247	0.263	0.247	0.247	253,779	0.2474	0.00%
2020-05-06	0	0.310	0.310	0.330	0.310	0.310	222,500	68,975	0.3100	0.247	0.247	0.263	0.247	0.247	278,844	0.2474	0.00%
2020-05-05	0	0.310	0.310	0.330	0.310	0.310	2,500	775	0.3100	0.247	0.247	0.263	0.247	0.247	3,133	0.2474	0.00%
2020-05-04	0	0.310	0.305	0.310	0.305	0.310	502,500	154,775	0.3080	0.247	0.243	0.247	0.243	0.247	629,748	0.2458	-3.12%
2020-04-29	0	0.320	0.320	0.330	0.320	0.320	10,000	3,200	0.3200	0.255	0.255	0.263	0.255	0.255	12,532	0.2553	3.23%
2020-04-28	0	0.310	0.310	0.330	0.310	0.320	87,500	27,400	0.3131	0.247	0.247	0.263	0.247	0.255	109,658	0.2499	1.64%
2020-04-27	0	0.305	0.300	0.315	0.305	0.320	745,000	228,462	0.3067	0.243	0.239	0.251	0.243	0.255	933,656	0.2447	-4.69%
2020-04-24	0	0.320	0.320	0.330	0.320	0.320	2,500	800	0.3200	0.255	0.255	0.263	0.255	0.255	3,133	0.2553	0.00%
2020-04-23	0	0.320	0.310	0.325	-	-	0	0	-	0.255	0.247	0.259	-	-	0	-	0.00%
2020-04-22	0	0.320	0.310	0.330	-	-	0	0	-	0.255	0.247	0.263	-	-	0	-	0.00%
2020-04-21	0	0.320	0.315	0.320	0.315	0.320	1,290,000	411,675	0.3191	0.255	0.251	0.255	0.251	0.255	1,616,666	0.2546	-1.54%
2020-04-20	0	0.325	0.320	0.325	0.325	0.330	30,000	9,850	0.3283	0.259	0.255	0.259	0.259	0.263	37,597	0.2620	-1.52%
2020-04-17	0	0.330	0.330	0.345	0.330	0.330	15,000	4,950	0.3300	0.263	0.263	0.275	0.263	0.263	18,798	0.2633	0.00%
2020-04-16	0	0.330	0.320	0.330	0.330	0.330	25,000	8,250	0.3300	0.263	0.255	0.263	0.263	0.263	31,331	0.2633	0.00%
2020-04-15	0	0.330	0.325	0.330	0.330	0.330	225,000	74,250	0.3300	0.263	0.259	0.263	0.263	0.263	281,977	0.2633	0.00%
2020-04-14	0	0.330	0.325	0.330	-	-	0	0	-	0.263	0.259	0.263	-	-	0	-	-1.49%
2020-04-09	0	0.335	0.325	0.330	0.325	0.335	632,500	208,012	0.3289	0.267	0.259	0.263	0.259	0.267	792,668	0.2624	6.35%
2020-04-08	0	0.315	0.305	0.325	0.315	0.320	340,000	107,800	0.3171	0.251	0.243	0.259	0.251	0.255	426,098	0.2530	-3.08%
2020-04-07	0	0.325	0.315	0.325	0.315	0.325	122,500	39,762	0.3246	0.259	0.251	0.259	0.251	0.259	153,521	0.2590	3.17%
2020-04-06	0	0.315	0.315	0.320	0.300	0.330	1,552,500	489,012	0.3150	0.251	0.251	0.255	0.239	0.263	1,945,639	0.2513	-4.55%
2020-04-03	0	0.330	0.305	0.330	0.330	0.350	127,500	42,425	0.3327	0.263	0.243	0.263	0.263	0.279	159,787	0.2655	-2.94%
2020-04-02	0	0.340	0.330	0.340	-	-	2,500	850	0.3400	0.271	0.263	0.271	-	-	3,133	0.2713	0.00%
2020-04-01	0	0.340	0.320	0.340	0.330	0.350	850,000	282,412	0.3322	0.271	0.255	0.271	0.263	0.279	1,065,245	0.2651	4.62%
2020-03-31	0	0.325	0.320	0.330	0.325	0.360	285,000	93,037	0.3264	0.259	0.255	0.263	0.259	0.287	357,170	0.2605	0.00%
2020-03-30	0	0.325	0.325	0.330	0.320	0.340	1,350,000	444,600	0.3293	0.259	0.259	0.263	0.255	0.271	1,691,860	0.2628	-4.41%
2020-03-27	0	0.340	0.340	0.345	0.340	0.345	2,147,500	734,775	0.3422	0.271	0.271	0.275	0.271	0.275	2,691,311	0.2730	-4.23%
2020-03-26	0	0.355	0.335	0.360	0.335	0.360	102,500	34,712	0.3387	0.283	0.267	0.287	0.267	0.287	128,456	0.2702	1.43%
2020-03-25	0	0.350	0.350	0.355	0.340	0.390	572,500	200,400	0.3500	0.279	0.279	0.283	0.271	0.311	717,474	0.2793	2.94%
2020-03-24	0	0.340	0.340	0.350	0.335	0.360	367,500	125,112	0.3404	0.271	0.271	0.279	0.267	0.287	460,562	0.2717	-2.86%
2020-03-23	0	0.350	0.340	0.350	0.335	0.360	120,000	41,387	0.3449	0.279	0.271	0.279	0.267	0.287	150,388	0.2752	-5.41%
2020-03-20	0	0.370	0.355	0.370	0.355	0.370	280,000	99,550	0.3555	0.295	0.283	0.295	0.283	0.295	350,904	0.2837	4.23%
2020-03-19	0	0.355	0.335	0.355	0.335	0.370	1,082,500	384,612	0.3553	0.283	0.267	0.283	0.267	0.295	1,356,621	0.2835	-4.05%
2020-03-18	0	0.370	0.350	0.370	0.370	0.400	145,000	54,850	0.3783	0.295	0.279	0.295	0.295	0.319	181,718	0.3018	-2.63%
2020-03-17	0	0.380	0.365	0.380	0.365	0.400	277,500	105,712	0.3809	0.303	0.291	0.303	0.291	0.319	347,771	0.3040	-7.32%
2020-03-16	0	0.410	0.400	0.410	0.370	0.410	565,000	222,900	0.3945	0.327	0.319	0.327	0.295	0.327	708,075	0.3148	3.80%
2020-03-13	0	0.395	0.395	0.400	0.350	0.395	1,130,000	436,675	0.3864	0.315	0.315	0.319	0.279	0.315	1,416,150	0.3084	-1.25%
2020-03-12	0	0.400	0.400	0.410	0.395	0.400	430,000	171,937	0.3999	0.319	0.319	0.327	0.315	0.319	538,889	0.3191	-3.61%
2020-03-11	0	0.415	0.405	0.415	0.415	0.415	120,000	49,800	0.4150	0.331	0.323	0.331	0.331	0.331	150,388	0.3311	0.00%
2020-03-10	0	0.415	0.405	0.415	0.405	0.420	1,010,000	416,275	0.4122	0.331	0.323	0.331	0.323	0.335	1,265,762	0.3289	-2.35%
2020-03-09	0	0.425	0.400	0.425	0.410	0.425	952,500	394,537	0.4142	0.339	0.319	0.339	0.327	0.339	1,193,701	0.3305	1.19%
2020-03-06	0	0.420	0.410	0.420	-	-	0	0	-	0.335	0.327	0.335	-	-	0	-	0.00%
2020-03-05	0	0.420	0.415	0.420	0.415	0.450	880,000	375,775	0.4270	0.335	0.331	0.335	0.331	0.359	1,102,842	0.3407	2.44%
2020-03-04	0	0.410	0.405	0.420	0.410	0.410	590,000	241,900	0.4100	0.327	0.323	0.335	0.327	0.327	739,405	0.3272	-1.20%
2020-03-03	0	0.415	0.405	0.420	0.415	0.415	100,000	41,500	0.4150	0.331	0.323	0.335	0.331	0.331	125,323	0.3311	0.00%
2020-03-02	0	0.415	0.415	0.420	0.410	0.430	440,000	184,037	0.4183	0.331	0.331	0.335	0.327	0.343	551,421	0.3338	0.00%
2020-02-28	0	0.415	0.410	0.420	0.415	0.425	755,000	313,875	0.4157	0.331	0.327	0.335	0.331	0.339	946,188	0.3317	-4.60%
2020-02-27	0	0.435	0.420	0.435	0.435	0.435	10,000	4,350	0.4350	0.347	0.335	0.347	0.347	0.347	12,532	0.3471	3.57%
2020-02-26	0	0.420	0.420	0.435	0.420	0.420	120,000	50,400	0.4200	0.335	0.335	0.347	0.335	0.335	150,388	0.3351	-2.33%
2020-02-25	0	0.430	0.415	0.430	0.425	0.435	307,500	132,337	0.4304	0.343	0.331	0.343	0.339	0.347	385,368	0.3434	-1.15%
2020-02-24	0	0.435	0.420	0.455	0.410	0.445	175,000	75,337	0.4305	0.347	0.335	0.363	0.327	0.355	219,315	0.3435	0.00%
2020-02-21	0	0.435	0.430	0.470	0.430	0.435	192,500	83,575	0.4342	0.347	0.343	0.375	0.343	0.347	241,247	0.3464	0.00%
2020-02-20	0	0.435	0.430	0.440	0.435	0.450	420,000	183,900	0.4379	0.347	0.343	0.351	0.347	0.359	526,356	0.3494	-1.14%
2020-02-19	0	0.440	0.435	0.440	0.440	0.450	172,500	76,100	0.4412	0.351	0.347	0.351	0.351	0.359	216,182	0.3520	-2.22%
2020-02-18	0	0.450	0.435	0.455	0.435	0.460	372,500	167,100	0.4486	0.359	0.347	0.363	0.347	0.367	466,828	0.3579	2.27%
2020-02-17	0	0.440	0.435	0.440	0.425	0.440	25,000	10,800	0.4320	0.351	0.347	0.351	0.339	0.351	31,331	0.3447	-1.12%
2020-02-14	0	0.445	0.445	0.455	0.440	0.450	1,125,000	499,950	0.4444	0.355	0.355	0.363	0.351	0.359	1,409,883	0.3546	-1.11%
2020-02-13	0	0.450	0.440	0.450	0.420	0.450	637,500	278,725	0.4372	0.359	0.351	0.359	0.335	0.359	798,934	0.3489	2.27%
2020-02-12	0	0.440	0.435	0.465	0.440	0.440	90,020	39,609	0.4400	0.351	0.347	0.371	0.351	0.351	112,816	0.3511	1.15%
2020-02-11	0	0.435	0.435	0.440	0.425	0.460	345,000	157,825	0.4575	0.347	0.347	0.351	0.339	0.367	432,364	0.3650	-3.33%
2020-02-10	0	0.450	0.430	0.450	0.425	0.450	205,000	91,825	0.4479	0.359	0.343	0.359	0.339	0.359	256,912	0.3574	2.27%
2020-02-07	0	0.440	0.425	0.440	-	-	0	0	-	0.351	0.339	0.351	-	-	0	-	0.00%
2020-02-06	0	0.440	0.430	0.440	0.430	0.450	187,500	82,100	0.4379	0.351	0.343	0.351	0.343	0.359	234,981	0.3494	3.53%
2020-02-05	0	0.425	0.410	0.430	0.425	0.425	12,500	5,312	0.4250	0.339	0.327	0.343	0.339	0.339	15,665	0.3391	-1.16%
2020-02-04	0	0.430	0.415	0.430	0.425	0.430	830,000	356,750	0.4298	0.343	0.331	0.343	0.339	0.343	1,040,181	0.3430	3.61%
2020-02-03	0	0.415	0.415	0.430	0.415	0.430	82,500	35,437	0.4295	0.331	0.331	0.343	0.331	0.343	103,391	0.3427	-4.60%
2020-01-31	0	0.435	0.410	0.440	0.410	0.450	515,000	219,050	0.4253	0.347	0.327	0.351	0.327	0.359	645,413	0.3394	3.57%
2020-01-30	0	0.420	0.415	0.430	0.415	0.430	415,000	174,737	0.4211	0.335	0.331	0.343	0.331	0.343	520,090	0.3360	-3.45%
2020-01-29	0	0.435	0.430	0.435	0.395	0.435	517,500	218,325	0.4219	0.347	0.343	0.347	0.315	0.347	648,546	0.3366	-1.14%
2020-01-24	0	0.440	0.440	0.460	0.440	0.440	67,500	30,200	0.4474	0.351	0.351	0.367	0.351	0.351	84,593	0.3570	-1.12%
2020-01-23	0	0.445	0.440	0.450	0.445	0.460	2,110,000	948,687	0.4496	0.355	0.351	0.359	0.355	0.367	2,644,315	0.3588	-3.26%
2020-01-22	0	0.460	0.460	0.465	0.455	0.460	290,000	133,187	0.4593	0.367	0.367	0.371	0.363	0.367	363,437	0.3665	1.10%
2020-01-21	0	0.455	0.455	0.465	0.455	0.460	485,000	221,425	0.4565	0.363	0.363	0.371	0.363	0.367	607,816	0.3643	-2.15%
2020-01-20	0	0.465	0.455	0.465	0.455	0.465	935,000	432,225	0.4623	0.371	0.363	0.371	0.363	0.371	1,171,770	0.3689	0.00%
2020-01-17	0	0.465	0.460	0.465	0.455	0.470	1,335,000	615,575	0.4611	0.371	0.367	0.371	0.363	0.375	1,673,062	0.3679	-1.06%
2020-01-16	0	0.470	0.465	0.470	0.465	0.470	397,500	186,537	0.4693	0.375	0.371	0.375	0.371	0.375	498,159	0.3745	0.00%
2020-01-15	0	0.470	0.465	0.470	0.460	0.480	647,500	304,475	0.4702	0.375	0.371	0.375	0.367	0.383	811,466	0.3752	0.00%
2020-01-14	0	0.470	0.460	0.470	0.460	0.470	707,500	332,500	0.4700	0.375	0.367	0.375	0.367	0.375	886,660	0.3750	0.00%
2020-01-13	0	0.470	0.465	0.475	0.465	0.475	570,000	268,625	0.4713	0.375	0.371	0.379	0.371	0.379	714,341	0.3760	-1.05%
2020-01-10	0	0.475	0.470	0.475	0.465	0.475	205,000	96,462	0.4705	0.379	0.375	0.379	0.371	0.379	256,912	0.3755	1.06%
2020-01-09	0	0.470	0.465	0.480	0.465	0.470	40,000	18,775	0.4694	0.375	0.371	0.383	0.371	0.375	50,129	0.3745	0.00%
2020-01-08	0	0.470	0.470	0.475	0.470	0.475	700,000	329,050	0.4701	0.375	0.375	0.379	0.375	0.379	877,261	0.3751	0.00%
2020-01-07	0	0.470	0.470	0.475	0.470	0.475	2,172,500	1,026,425	0.4725	0.375	0.375	0.379	0.375	0.379	2,722,641	0.3770	0.00%
2020-01-06	0	0.470	0.470	0.485	0.470	0.490	237,500	113,175	0.4765	0.375	0.375	0.387	0.375	0.391	297,642	0.3802	-2.08%
2020-01-03	0	0.480	0.470	0.480	0.465	0.480	730,000	345,850	0.4738	0.383	0.375	0.383	0.371	0.383	914,858	0.3780	1.05%
2020-01-02	0	0.475	0.470	0.480	0.470	0.495	2,057,500	986,587	0.4795	0.379	0.375	0.383	0.375	0.395	2,578,520	0.3826	-2.06%
2019-12-31	0	0.485	0.485	0.495	-	-	0	0	-	0.387	0.387	0.395	-	-	0	-	0.00%
2019-12-30	0	0.485	0.480	0.485	0.480	0.490	287,500	140,312	0.4880	0.387	0.383	0.387	0.383	0.391	360,304	0.3894	-2.02%
2019-12-27	0	0.495	0.490	0.495	0.480	0.495	212,500	104,475	0.4916	0.395	0.391	0.395	0.383	0.395	266,311	0.3923	3.13%
2019-12-24	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	0.383	0.383	0.399	0.383	0.383	37,597	0.3830	-3.03%
2019-12-23	0	0.495	0.480	0.495	-	-	0	0	-	0.395	0.383	0.395	-	-	0	-	-1.00%
2019-12-20	0	0.500	0.485	0.500	-	-	0	0	-	0.399	0.387	0.399	-	-	0	-	0.00%
2019-12-19	0	0.500	0.485	0.500	-	-	0	0	-	0.399	0.387	0.399	-	-	0	-	0.00%
2019-12-18	0	0.500	0.480	0.500	0.490	0.500	35,000	17,425	0.4979	0.399	0.383	0.399	0.391	0.399	43,863	0.3973	2.04%
2019-12-17	0	0.490	0.480	0.490	0.475	0.490	335,000	161,037	0.4807	0.391	0.383	0.391	0.379	0.391	419,832	0.3836	0.00%
2019-12-16	0	0.490	0.490	0.500	0.490	0.500	52,500	25,925	0.4938	0.391	0.391	0.399	0.391	0.399	65,795	0.3940	-2.00%
2019-12-13	0	0.500	0.490	0.510	0.475	0.510	1,690,000	831,275	0.4919	0.399	0.391	0.407	0.379	0.407	2,117,958	0.3925	5.26%
2019-12-12	0	0.475	0.470	0.475	0.475	0.475	50,000	23,750	0.4750	0.379	0.375	0.379	0.379	0.379	62,661	0.3790	0.00%
2019-12-11	0	0.475	0.475	0.490	0.475	0.475	30,000	14,250	0.4750	0.379	0.379	0.391	0.379	0.379	37,597	0.3790	0.00%
2019-12-10	0	0.475	0.470	0.485	0.475	0.480	140,000	67,100	0.4793	0.379	0.375	0.387	0.379	0.383	175,452	0.3824	-1.04%
2019-12-09	0	0.480	0.465	0.480	0.480	0.480	15,000	7,200	0.4800	0.383	0.371	0.383	0.383	0.383	18,798	0.3830	2.13%
2019-12-06	0	0.470	0.465	0.475	0.470	0.470	20,000	9,400	0.4700	0.375	0.371	0.379	0.375	0.375	25,065	0.3750	0.00%
2019-12-05	0	0.470	0.470	0.480	0.470	0.470	10,000	4,700	0.4700	0.375	0.375	0.383	0.375	0.375	12,532	0.3750	0.00%
2019-12-04	0	0.470	0.470	0.480	0.470	0.480	160,000	75,350	0.4709	0.375	0.375	0.383	0.375	0.383	200,517	0.3758	0.00%
2019-12-03	0	0.470	0.470	0.490	0.465	0.490	120,000	58,187	0.4849	0.375	0.375	0.391	0.371	0.391	150,388	0.3869	-1.05%
2019-12-02	0	0.475	0.475	0.490	0.470	0.480	360,000	170,975	0.4749	0.379	0.379	0.391	0.375	0.383	451,163	0.3790	0.00%
2019-11-29	0	0.475	0.475	0.485	0.470	0.480	377,500	178,787	0.4736	0.379	0.379	0.387	0.375	0.383	473,094	0.3779	-3.06%
2019-11-28	0	0.490	0.480	0.490	0.480	0.490	217,500	106,400	0.4892	0.391	0.383	0.391	0.383	0.391	272,577	0.3903	1.03%
2019-11-27	0	0.485	0.485	0.490	0.485	0.485	55,000	26,675	0.4850	0.387	0.387	0.391	0.387	0.387	68,928	0.3870	-2.02%
2019-11-26	0	0.495	0.490	0.495	0.490	0.500	237,500	117,287	0.4938	0.395	0.391	0.395	0.391	0.399	297,642	0.3941	3.13%
2019-11-25	0	0.480	0.475	0.495	0.460	0.480	182,500	85,662	0.4694	0.383	0.379	0.395	0.367	0.383	228,714	0.3745	2.13%
2019-11-22	0	0.470	0.465	0.475	0.465	0.470	115,000	53,925	0.4689	0.375	0.371	0.379	0.371	0.375	144,121	0.3742	1.08%
2019-11-21	0	0.465	0.465	0.470	0.465	0.470	172,500	80,275	0.4654	0.371	0.371	0.375	0.371	0.375	216,182	0.3713	0.00%
2019-11-20	0	0.465	0.460	0.465	0.465	0.475	367,500	172,012	0.4681	0.371	0.367	0.371	0.371	0.379	460,562	0.3735	-1.06%
2019-11-19	0	0.470	0.465	0.475	0.465	0.475	550,000	257,600	0.4684	0.375	0.371	0.379	0.371	0.379	689,276	0.3737	0.00%
2019-11-18	0	0.470	0.470	0.480	0.465	0.475	497,500	234,775	0.4719	0.375	0.375	0.383	0.371	0.379	623,482	0.3766	0.00%
2019-11-15	0	0.470	0.470	0.475	0.470	0.475	155,000	73,350	0.4732	0.375	0.375	0.379	0.375	0.379	194,251	0.3776	0.00%
2019-11-14	0	0.470	0.470	0.485	0.470	0.490	260,000	123,787	0.4761	0.375	0.375	0.387	0.375	0.391	325,840	0.3799	-1.05%
2019-11-13	0	0.475	0.475	0.485	0.475	0.485	572,500	272,625	0.4762	0.379	0.379	0.387	0.379	0.387	717,474	0.3800	0.00%
2019-11-12	0	0.475	0.475	0.480	0.475	0.485	810,000	390,350	0.4819	0.379	0.379	0.383	0.379	0.387	1,015,116	0.3845	-1.04%
2019-11-11	0	0.480	0.475	0.485	0.475	0.480	225,000	107,975	0.4799	0.383	0.379	0.387	0.379	0.383	281,977	0.3829	0.00%
2019-11-08	0	0.480	0.480	0.490	0.480	0.495	695,000	338,600	0.4872	0.383	0.383	0.391	0.383	0.395	870,995	0.3888	0.00%
2019-11-07	0	0.480	0.475	0.480	0.475	0.480	1,187,500	566,562	0.4771	0.383	0.379	0.383	0.379	0.383	1,488,210	0.3807	0.00%
2019-11-06	0	0.480	0.480	0.490	0.475	0.490	312,500	150,300	0.4810	0.383	0.383	0.391	0.379	0.391	391,634	0.3838	0.00%
2019-11-05	0	0.480	0.475	0.485	0.480	0.485	1,027,500	494,375	0.4811	0.383	0.379	0.387	0.383	0.387	1,287,693	0.3839	-1.03%
2019-11-04	0	0.485	0.480	0.490	0.480	0.495	850,000	411,787	0.4845	0.387	0.383	0.391	0.383	0.395	1,065,245	0.3866	-3.00%
2019-11-01	0	0.500	0.490	0.500	0.475	0.500	1,270,000	616,587	0.4855	0.399	0.391	0.399	0.379	0.399	1,591,602	0.3874	3.09%
2019-10-31	0	0.485	0.485	0.495	0.485	0.490	37,500	18,262	0.4870	0.387	0.387	0.395	0.387	0.391	46,996	0.3886	-1.02%
2019-10-30	0	0.490	0.485	0.495	0.480	0.495	157,500	76,737	0.4872	0.391	0.387	0.395	0.383	0.395	197,384	0.3888	1.03%
2019-10-29	0	0.485	0.485	0.495	0.480	0.490	1,385,000	673,287	0.4861	0.387	0.387	0.395	0.383	0.391	1,735,723	0.3879	-2.02%
2019-10-28	0	0.495	0.495	0.500	0.485	0.500	275,000	136,037	0.4947	0.395	0.395	0.399	0.387	0.399	344,638	0.3947	1.02%
2019-10-25	0	0.490	0.485	0.520	0.485	0.500	670,000	333,962	0.4985	0.391	0.387	0.415	0.387	0.399	839,664	0.3977	0.00%
2019-10-24	0	0.490	0.485	0.490	0.480	0.490	422,500	203,362	0.4813	0.391	0.387	0.391	0.383	0.391	529,490	0.3841	1.03%
2019-10-23	0	0.485	0.485	0.490	0.480	0.485	800,000	384,600	0.4808	0.387	0.387	0.391	0.383	0.387	1,002,584	0.3836	0.00%
2019-10-22	0	0.485	0.485	0.490	0.485	0.500	1,592,500	779,512	0.4895	0.387	0.387	0.391	0.387	0.399	1,995,768	0.3906	-3.00%
2019-10-21	0	0.500	0.500	0.510	0.490	0.500	180,000	89,162	0.4953	0.399	0.399	0.407	0.391	0.399	225,581	0.3953	1.01%
2019-10-18	0	0.495	0.495	0.500	0.490	0.520	4,360,000	2,215,287	0.5081	0.395	0.395	0.399	0.391	0.415	5,464,081	0.4054	-10.00%
2019-10-17	0	0.550	0.540	0.550	0.540	0.580	4,425,000	2,435,050	0.5503	0.439	0.431	0.439	0.431	0.463	5,545,541	0.4391	3.77%
2019-10-16	0	0.530	0.520	0.530	0.510	0.560	1,380,000	726,850	0.5267	0.423	0.415	0.423	0.407	0.447	1,729,457	0.4203	-1.85%
2019-10-15	0	0.540	0.530	0.550	-	-	0	0	-	0.431	0.423	0.439	-	-	0	-	0.00%
2019-10-14	0	0.540	0.530	0.540	0.540	0.540	50,000	27,000	0.5400	0.431	0.423	0.431	0.431	0.431	62,661	0.4309	1.89%
2019-10-11	0	0.530	0.530	0.540	0.530	0.540	897,500	477,575	0.5321	0.423	0.423	0.431	0.423	0.431	1,124,774	0.4246	-3.64%
2019-10-10	0	0.550	0.530	0.550	0.530	0.550	4,165,000	2,290,625	0.5500	0.439	0.423	0.439	0.423	0.439	5,219,702	0.4388	3.77%
2019-10-09	0	0.530	0.520	0.560	0.510	0.540	10,000	5,275	0.5275	0.423	0.415	0.447	0.407	0.431	12,532	0.4209	-1.85%
2019-10-08	0	0.540	0.520	0.540	0.500	0.550	937,500	493,425	0.5263	0.431	0.415	0.431	0.399	0.439	1,174,903	0.4200	1.89%
2019-10-04	0	0.530	0.530	0.540	0.530	0.560	2,735,000	1,460,700	0.5341	0.423	0.423	0.431	0.423	0.447	3,427,583	0.4262	-5.36%
2019-10-03	0	0.560	0.550	0.570	-	-	0	0	-	0.447	0.439	0.455	-	-	0	-	0.00%
2019-10-02	0	0.560	0.560	0.570	0.550	0.550	100,000	55,000	0.5500	0.447	0.447	0.455	0.439	0.439	125,323	0.4389	0.00%
2019-09-30	0	0.560	0.550	0.570	0.550	0.560	147,500	82,200	0.5573	0.447	0.439	0.455	0.439	0.447	184,851	0.4447	0.00%
2019-09-27	0	0.560	0.550	0.570	0.550	0.560	67,500	37,175	0.5507	0.447	0.439	0.455	0.439	0.447	84,593	0.4395	1.82%
2019-09-26	0	0.550	0.550	0.560	0.550	0.550	220,000	121,000	0.5500	0.439	0.439	0.447	0.439	0.439	275,711	0.4389	-1.79%
2019-09-25	0	0.560	0.550	0.580	-	-	0	0	-	0.447	0.439	0.463	-	-	0	-	0.00%
2019-09-24	0	0.560	0.560	0.580	0.560	0.570	215,000	122,400	0.5693	0.447	0.447	0.463	0.447	0.455	269,444	0.4543	1.82%
2019-09-23	0	0.550	0.550	0.560	0.550	0.560	315,000	174,750	0.5548	0.439	0.439	0.447	0.439	0.447	394,767	0.4427	-1.79%
2019-09-20	0	0.560	0.550	0.560	0.560	0.560	30,000	16,800	0.5600	0.447	0.439	0.447	0.447	0.447	37,597	0.4468	-1.75%
2019-09-19	0	0.570	0.570	0.580	0.550	0.560	30,000	16,750	0.5583	0.455	0.455	0.463	0.439	0.447	37,597	0.4455	-1.72%
2019-09-18	0	0.580	0.560	0.580	0.560	0.590	327,500	186,950	0.5708	0.463	0.447	0.463	0.447	0.471	410,433	0.4555	3.57%
2019-09-17	0	0.560	0.550	0.570	0.550	0.560	52,500	28,900	0.5505	0.447	0.439	0.455	0.439	0.447	65,795	0.4392	-1.75%
2019-09-16	0	0.570	0.560	0.580	0.560	0.580	27,500	15,875	0.5773	0.455	0.447	0.463	0.447	0.463	34,464	0.4606	-1.72%
2019-09-13	0	0.580	0.560	0.580	0.550	0.580	295,000	167,725	0.5686	0.463	0.447	0.463	0.439	0.463	369,703	0.4537	1.75%
2019-09-12	0	0.570	0.560	0.570	0.560	0.580	562,500	316,450	0.5626	0.455	0.447	0.455	0.447	0.463	704,942	0.4489	0.35%
2019-09-11	0	0.590	0.580	0.600	0.580	0.600	360,000	210,125	0.5837	0.453	0.446	0.461	0.446	0.461	468,637	0.4484	3.51%
2019-09-10	0	0.570	0.560	0.570	0.560	0.570	575,000	323,300	0.5623	0.438	0.430	0.438	0.430	0.438	748,518	0.4319	1.79%
2019-09-09	0	0.560	0.560	0.570	0.560	0.570	1,362,500	764,475	0.5611	0.430	0.430	0.438	0.430	0.438	1,773,662	0.4310	-1.75%
2019-09-06	0	0.570	0.560	0.570	0.560	0.580	2,237,500	1,278,300	0.5713	0.438	0.430	0.438	0.430	0.446	2,912,711	0.4389	-1.72%
2019-09-05	0	0.580	0.570	0.590	0.560	0.590	1,307,500	753,500	0.5763	0.446	0.438	0.453	0.430	0.453	1,702,065	0.4427	-3.33%
2019-09-04	0	0.600	0.590	0.600	0.590	0.610	375,000	224,725	0.5993	0.461	0.453	0.461	0.453	0.469	488,164	0.4603	1.69%
2019-09-03	0	0.590	0.580	0.600	0.580	0.590	12,500	7,275	0.5820	0.453	0.446	0.461	0.446	0.453	16,272	0.4471	1.72%
2019-09-02	0	0.580	0.580	0.590	0.570	0.610	517,500	300,950	0.5815	0.446	0.446	0.453	0.438	0.469	673,666	0.4467	-3.33%
2019-08-30	0	0.600	0.590	0.610	0.590	0.620	45,000	26,975	0.5994	0.461	0.453	0.469	0.453	0.476	58,580	0.4605	0.00%
2019-08-29	0	0.600	0.580	0.600	0.580	0.600	42,500	25,000	0.5882	0.461	0.446	0.461	0.446	0.461	55,325	0.4519	3.45%
2019-08-28	0	0.580	0.580	0.600	0.580	0.590	182,500	106,850	0.5855	0.446	0.446	0.461	0.446	0.453	237,573	0.4498	-1.69%
2019-08-27	0	0.590	0.580	0.600	0.580	0.590	275,000	162,225	0.5899	0.453	0.446	0.461	0.446	0.453	357,987	0.4532	1.72%
2019-08-26	0	0.580	0.570	0.590	0.550	0.580	315,000	178,350	0.5662	0.446	0.438	0.453	0.423	0.446	410,058	0.4349	-1.69%
2019-08-23	0	0.590	0.580	0.590	0.580	0.650	927,500	576,775	0.6219	0.453	0.446	0.453	0.446	0.499	1,207,392	0.4777	1.72%
2019-08-22	0	0.580	0.590	0.600	0.570	0.610	432,500	250,750	0.5798	0.446	0.453	0.461	0.438	0.469	563,016	0.4454	-1.69%
2019-08-21	0	0.590	0.580	0.590	0.570	0.590	525,000	302,425	0.5760	0.453	0.446	0.453	0.438	0.453	683,429	0.4425	0.00%
2019-08-20	0	0.590	0.580	0.590	0.580	0.590	72,500	42,175	0.5817	0.453	0.446	0.453	0.446	0.453	94,378	0.4469	1.72%
2019-08-19	0	0.580	0.580	0.590	0.580	0.600	570,000	332,425	0.5832	0.446	0.446	0.453	0.446	0.461	742,009	0.4480	3.57%
2019-08-16	0	0.560	0.560	0.570	0.550	0.590	552,500	319,475	0.5782	0.430	0.430	0.438	0.423	0.453	719,228	0.4442	0.00%
2019-08-15	0	0.560	0.560	0.570	0.550	0.570	232,500	131,775	0.5668	0.430	0.430	0.438	0.423	0.438	302,662	0.4354	0.00%
2019-08-14	0	0.560	0.550	0.570	0.550	0.570	635,000	351,800	0.5540	0.430	0.423	0.438	0.423	0.438	826,624	0.4256	1.82%
2019-08-13	0	0.550	0.540	0.560	0.540	0.600	1,145,000	630,175	0.5504	0.423	0.415	0.430	0.415	0.461	1,490,527	0.4228	-1.79%
2019-08-12	0	0.560	0.560	0.580	0.560	0.600	1,550,000	885,375	0.5712	0.430	0.430	0.446	0.430	0.461	2,017,744	0.4388	-6.67%
2019-08-09	0	0.600	0.580	0.610	-	-	0	0	-	0.461	0.446	0.469	-	-	0	-	0.00%
2019-08-08	0	0.600	0.590	0.600	0.580	0.600	170,000	101,825	0.5990	0.461	0.453	0.461	0.446	0.461	221,301	0.4601	0.00%
2019-08-07	0	0.600	0.590	0.610	0.560	0.610	1,012,500	594,875	0.5875	0.461	0.453	0.469	0.430	0.469	1,318,042	0.4513	1.69%
2019-08-06	0	0.590	0.590	0.600	0.580	0.610	1,432,500	837,125	0.5844	0.453	0.453	0.461	0.446	0.469	1,864,786	0.4489	-3.28%
2019-08-05	0	0.610	0.610	0.640	0.610	0.650	630,000	395,600	0.6279	0.469	0.469	0.492	0.469	0.499	820,115	0.4824	-6.15%
2019-08-02	0	0.650	0.640	0.650	0.630	0.650	555,000	355,075	0.6398	0.499	0.492	0.499	0.484	0.499	722,482	0.4915	-2.99%
2019-08-01	0	0.670	0.660	0.670	0.670	0.670	80,000	53,600	0.6700	0.515	0.507	0.515	0.515	0.515	104,142	0.5147	0.00%
2019-07-31	0	0.670	0.660	0.670	-	-	0	0	-	0.515	0.507	0.515	-	-	0	-	0.00%
2019-07-30	0	0.670	0.660	0.680	0.660	0.680	327,500	218,500	0.6672	0.515	0.507	0.522	0.507	0.522	426,330	0.5125	0.00%
2019-07-29	0	0.670	0.650	0.670	0.660	0.680	620,000	409,625	0.6607	0.515	0.499	0.515	0.507	0.522	807,098	0.5075	0.00%
2019-07-26	0	0.670	0.660	0.680	0.670	0.680	477,500	320,125	0.6704	0.515	0.507	0.522	0.515	0.522	621,595	0.5150	-1.47%
2019-07-25	0	0.680	0.670	0.690	0.670	0.700	155,000	105,200	0.6787	0.522	0.515	0.530	0.515	0.538	201,774	0.5214	0.00%
2019-07-24	0	0.680	0.670	0.680	0.670	0.680	717,500	481,375	0.6709	0.522	0.515	0.522	0.515	0.522	934,020	0.5154	0.00%
2019-07-23	0	0.680	0.680	0.690	0.680	0.680	125,000	85,000	0.6800	0.522	0.522	0.530	0.522	0.522	162,721	0.5224	0.00%
2019-07-22	0	0.680	0.670	0.680	0.670	0.700	947,500	646,725	0.6826	0.522	0.515	0.522	0.515	0.538	1,233,427	0.5243	-5.56%
2019-07-19	0	0.720	0.690	0.720	0.700	0.720	107,639	75,800	0.7042	0.553	0.530	0.553	0.538	0.553	140,121	0.5410	2.86%
2019-07-18	0	0.700	0.700	0.710	0.690	0.720	350,000	245,150	0.7004	0.538	0.538	0.545	0.530	0.553	455,620	0.5381	-1.41%
2019-07-17	0	0.710	0.710	0.730	0.710	0.740	1,125,000	816,125	0.7254	0.545	0.545	0.561	0.545	0.568	1,464,492	0.5573	-1.39%
2019-07-16	0	0.720	0.680	0.720	0.670	0.720	910,000	625,475	0.6873	0.553	0.522	0.553	0.515	0.553	1,184,611	0.5280	7.46%
2019-07-15	0	0.670	0.660	0.680	0.660	0.670	330,000	220,400	0.6679	0.515	0.507	0.522	0.507	0.515	429,584	0.5131	0.00%
2019-07-12	0	0.670	0.670	0.680	0.670	0.680	407,500	273,625	0.6715	0.515	0.515	0.522	0.515	0.522	530,471	0.5158	0.00%
2019-07-11	0	0.670	0.660	0.670	0.660	0.680	1,047,500	702,100	0.6703	0.515	0.507	0.515	0.507	0.522	1,363,604	0.5149	-1.47%
2019-07-10	0	0.680	0.670	0.690	-	-	0	0	-	0.522	0.515	0.530	-	-	0	-	0.00%
2019-07-09	0	0.680	0.670	0.690	0.680	0.690	405,000	276,375	0.6824	0.522	0.515	0.530	0.522	0.530	527,217	0.5242	0.00%
2019-07-08	0	0.680	0.680	0.700	0.680	0.720	287,500	198,225	0.6895	0.522	0.522	0.538	0.522	0.553	374,259	0.5296	-2.86%
2019-07-05	0	0.700	0.690	0.710	0.690	0.700	280,000	195,950	0.6998	0.538	0.530	0.545	0.530	0.538	364,496	0.5376	-1.41%
2019-07-04	0	0.710	0.700	0.710	0.690	0.710	695,000	486,350	0.6998	0.545	0.538	0.545	0.530	0.545	904,730	0.5376	-1.39%
2019-07-03	0	0.720	0.710	0.720	0.700	0.740	352,500	253,600	0.7194	0.553	0.545	0.553	0.538	0.568	458,874	0.5527	-4.00%
2019-07-02	0	0.750	0.720	0.750	0.700	0.750	395,000	284,150	0.7194	0.576	0.553	0.576	0.538	0.576	514,199	0.5526	7.14%
2019-06-28	0	0.700	0.690	0.700	0.690	0.720	1,627,500	1,142,050	0.7017	0.538	0.530	0.538	0.530	0.553	2,118,631	0.5391	-10.26%
2019-06-27	0	0.780	0.770	0.780	0.780	0.800	597,500	469,125	0.7851	0.599	0.592	0.599	0.599	0.615	777,808	0.6031	0.00%
2019-06-26	0	0.780	0.770	0.780	0.770	0.780	230,000	178,400	0.7757	0.599	0.592	0.599	0.592	0.599	299,407	0.5958	-1.27%
2019-06-25	0	0.790	0.780	0.800	0.770	0.800	442,500	345,075	0.7798	0.607	0.599	0.615	0.592	0.615	576,033	0.5991	1.28%
2019-06-24	0	0.780	0.770	0.800	0.780	0.800	335,000	263,800	0.7875	0.599	0.592	0.615	0.599	0.615	436,093	0.6049	-2.50%
2019-06-21	0	0.800	0.790	0.800	0.790	0.830	490,000	393,675	0.8034	0.615	0.607	0.615	0.607	0.638	637,867	0.6172	1.27%
2019-06-20	0	0.790	0.770	0.790	0.750	0.790	567,500	436,950	0.7700	0.607	0.592	0.607	0.576	0.607	738,755	0.5915	2.60%
2019-06-19	0	0.770	0.760	0.770	0.730	0.770	570,000	429,825	0.7541	0.592	0.584	0.592	0.561	0.592	742,009	0.5793	6.94%
2019-06-18	0	0.720	0.710	0.720	0.690	0.720	300,000	212,975	0.7099	0.553	0.545	0.553	0.530	0.553	390,531	0.5453	2.86%
2019-06-17	0	0.700	0.690	0.700	0.700	0.700	77,500	54,250	0.7000	0.538	0.530	0.538	0.538	0.538	100,887	0.5377	0.00%
2019-06-14	0	0.700	0.690	0.700	0.700	0.700	145,000	101,350	0.6990	0.538	0.530	0.538	0.538	0.538	188,757	0.5369	0.00%
2019-06-13	0	0.700	0.690	0.700	0.690	0.700	197,500	136,650	0.6919	0.538	0.530	0.538	0.530	0.538	257,100	0.5315	0.00%
2019-06-12	0	0.700	0.690	0.700	0.680	0.710	560,000	388,850	0.6944	0.538	0.530	0.538	0.522	0.545	728,991	0.5334	-2.78%
2019-06-11	0	0.720	0.710	0.720	0.700	0.730	1,122,500	796,000	0.7091	0.553	0.545	0.553	0.538	0.561	1,461,237	0.5447	4.35%
2019-06-10	0	0.690	0.680	0.700	0.690	0.700	1,105,000	770,675	0.6974	0.530	0.522	0.538	0.530	0.538	1,438,456	0.5358	0.00%
2019-06-06	0	0.690	0.680	0.690	0.710	0.710	50,000	35,500	0.7100	0.530	0.522	0.530	0.545	0.545	65,089	0.5454	-1.43%
2019-06-05	0	0.700	0.680	0.700	0.680	0.710	725,000	499,750	0.6893	0.538	0.522	0.538	0.522	0.545	943,783	0.5295	1.45%
2019-06-04	0	0.690	0.680	0.700	0.670	0.710	972,500	662,650	0.6814	0.530	0.522	0.538	0.515	0.545	1,265,972	0.5234	0.00%
2019-06-03	0	0.690	0.690	0.710	0.690	0.730	155,000	109,000	0.7032	0.530	0.530	0.545	0.530	0.561	201,774	0.5402	-1.43%
2019-05-31	0	0.700	0.690	0.700	0.670	0.710	2,100,000	1,423,850	0.6780	0.538	0.530	0.538	0.515	0.545	2,733,718	0.5208	2.94%
2019-05-30	0	0.680	0.670	0.690	0.670	0.690	2,782,500	1,890,625	0.6795	0.522	0.515	0.530	0.515	0.530	3,622,176	0.5220	-2.86%
2019-05-29	0	0.700	0.690	0.710	0.690	0.710	265,000	185,200	0.6989	0.538	0.530	0.545	0.530	0.545	344,969	0.5369	1.45%
2019-05-28	0	0.690	0.680	0.700	0.690	0.730	2,677,500	1,874,375	0.7000	0.530	0.522	0.538	0.530	0.561	3,485,490	0.5378	-1.43%
2019-05-27	0	0.700	0.690	0.700	0.690	0.720	1,820,000	1,265,175	0.6952	0.538	0.530	0.538	0.530	0.553	2,369,222	0.5340	-2.78%
2019-05-24	0	0.720	0.720	0.730	0.710	0.730	270,000	192,975	0.7147	0.553	0.553	0.561	0.545	0.561	351,478	0.5490	1.41%
2019-05-23	0	0.710	0.710	0.720	0.700	0.730	1,825,000	1,287,150	0.7053	0.545	0.545	0.553	0.538	0.561	2,375,731	0.5418	-1.39%
2019-05-22	0	0.720	0.710	0.740	0.720	0.750	895,000	655,650	0.7326	0.553	0.545	0.568	0.553	0.576	1,165,084	0.5627	-2.70%
2019-05-21	0	0.740	0.730	0.750	0.720	0.750	707,500	519,050	0.7336	0.568	0.561	0.576	0.553	0.576	921,002	0.5636	-1.33%
2019-05-20	0	0.750	0.730	0.750	0.730	0.770	1,580,000	1,171,825	0.7417	0.576	0.561	0.576	0.561	0.592	2,056,797	0.5697	-2.60%
2019-05-17	0	0.770	0.760	0.770	0.760	0.780	1,012,500	774,075	0.7645	0.592	0.584	0.592	0.584	0.599	1,318,042	0.5873	-3.75%
2019-05-16	0	0.800	0.790	0.800	0.780	0.800	127,500	101,200	0.7937	0.615	0.607	0.615	0.599	0.615	165,976	0.6097	2.56%
2019-05-15	0	0.780	0.780	0.790	0.770	0.790	835,000	653,175	0.7822	0.599	0.599	0.607	0.592	0.607	1,086,978	0.6009	4.00%
2019-05-14	0	0.750	0.750	0.760	0.750	0.770	3,580,000	2,701,325	0.7546	0.576	0.576	0.584	0.576	0.592	4,660,337	0.5796	-7.41%
2019-05-10	0	0.810	0.810	0.830	0.810	0.850	867,500	710,775	0.8193	0.622	0.622	0.638	0.622	0.653	1,129,286	0.6294	-2.41%
2019-05-09	0	0.830	0.800	0.830	0.800	0.900	2,485,000	2,044,200	0.8226	0.638	0.615	0.638	0.615	0.691	3,234,899	0.6319	-5.68%
2019-05-08	0	0.880	0.860	0.880	0.860	0.890	845,000	736,150	0.8712	0.676	0.661	0.676	0.661	0.684	1,099,996	0.6692	-2.22%
2019-05-07	0	0.900	0.880	0.900	0.880	0.900	470,000	421,675	0.8972	0.691	0.676	0.691	0.676	0.691	611,832	0.6892	0.00%
2019-05-06	0	0.900	0.880	0.900	0.870	0.920	2,437,500	2,156,425	0.8847	0.691	0.676	0.691	0.668	0.707	3,173,065	0.6796	-6.25%
2019-05-03	0	0.960	0.940	0.970	0.930	0.970	1,880,000	1,771,375	0.9422	0.737	0.722	0.745	0.714	0.745	2,447,328	0.7238	-1.03%
2019-05-02	0	0.970	0.960	0.970	0.950	0.980	752,500	723,625	0.9616	0.745	0.737	0.745	0.730	0.753	979,582	0.7387	-1.02%
2019-04-30	0	0.980	0.960	0.980	0.930	0.980	565,000	536,450	0.9495	0.753	0.737	0.753	0.714	0.753	735,500	0.7294	1.03%
2019-04-29	0	0.970	0.950	0.970	0.880	0.970	1,765,000	1,646,050	0.9326	0.745	0.730	0.745	0.676	0.745	2,297,624	0.7164	6.59%
2019-04-26	0	0.910	0.910	0.920	0.900	0.960	2,470,000	2,268,025	0.9182	0.699	0.699	0.707	0.691	0.737	3,215,373	0.7054	-3.19%
2019-04-25	0	0.940	0.940	0.950	0.920	1.010	3,647,500	3,434,800	0.9417	0.722	0.722	0.730	0.707	0.776	4,748,207	0.7234	-6.00%
2019-04-24	0	1.000	1.000	1.010	0.940	1.030	1,720,000	1,687,125	0.9809	0.768	0.768	0.776	0.722	0.791	2,239,045	0.7535	-1.96%
2019-04-23	0	1.020	1.010	1.030	0.990	1.030	2,860,000	2,876,600	1.0058	0.784	0.776	0.791	0.761	0.791	3,723,063	0.7726	-1.92%
2019-04-18	0	1.040	1.040	1.060	1.030	1.120	5,845,000	6,284,300	1.0752	0.799	0.799	0.814	0.791	0.860	7,608,847	0.8259	-1.89%
2019-04-17	0	1.060	1.030	1.060	1.000	1.060	3,450,000	3,529,925	1.0232	0.814	0.791	0.814	0.768	0.814	4,491,107	0.7860	2.91%
2019-04-16	0	1.030	1.020	1.040	1.000	1.070	5,902,500	6,094,275	1.0325	0.791	0.784	0.799	0.768	0.822	7,683,699	0.7931	-3.74%
2019-04-15	0	1.070	1.070	1.080	0.990	1.120	16,305,000	17,348,150	1.0640	0.822	0.822	0.830	0.761	0.860	21,225,364	0.8173	10.31%
2019-04-12	0	0.970	0.970	0.980	0.930	0.990	4,300,000	4,154,650	0.9662	0.745	0.745	0.753	0.714	0.761	5,597,612	0.7422	4.30%
2019-04-11	0	0.930	0.920	0.930	0.900	0.940	1,982,500	1,831,650	0.9239	0.714	0.707	0.714	0.691	0.722	2,580,760	0.7097	1.09%
2019-04-10	0	0.920	0.920	0.940	0.910	0.960	1,355,000	1,270,600	0.9377	0.707	0.707	0.722	0.699	0.737	1,763,899	0.7203	-1.08%
2019-04-09	0	0.930	0.910	0.920	0.820	0.930	3,962,500	3,472,150	0.8763	0.714	0.699	0.707	0.630	0.714	5,158,265	0.6731	9.41%
2019-04-08	0	0.850	0.830	0.840	0.810	0.850	1,185,000	976,175	0.8238	0.653	0.638	0.645	0.622	0.653	1,542,598	0.6328	2.41%
2019-04-04	0	0.830	0.820	0.830	0.820	0.840	300,000	248,300	0.8277	0.638	0.630	0.638	0.630	0.645	390,531	0.6358	-1.19%
2019-04-03	0	0.840	0.830	0.840	0.830	0.850	440,000	369,450	0.8397	0.645	0.638	0.645	0.638	0.653	572,779	0.6450	2.44%
2019-04-02	0	0.820	0.810	0.830	0.810	0.850	572,500	472,725	0.8257	0.630	0.622	0.638	0.622	0.653	745,263	0.6343	-1.20%
2019-04-01	0	0.830	0.830	0.840	0.820	0.850	3,832,400	3,210,195	0.8376	0.638	0.638	0.645	0.630	0.653	4,988,904	0.6435	5.06%
2019-03-29	0	0.790	0.790	0.800	0.780	0.800	585,000	461,775	0.7894	0.607	0.607	0.615	0.599	0.615	761,536	0.6064	-1.25%
2019-03-28	0	0.800	0.780	0.800	0.780	0.800	635,000	502,000	0.7906	0.615	0.599	0.615	0.599	0.615	826,624	0.6073	2.56%
2019-03-27	0	0.780	0.780	0.800	0.780	0.830	4,745,000	3,795,375	0.7999	0.599	0.599	0.615	0.599	0.638	6,176,900	0.6144	-2.50%
2019-03-26	0	0.800	0.790	0.800	0.740	0.810	11,082,500	8,767,350	0.7911	0.615	0.607	0.615	0.568	0.622	14,426,869	0.6077	8.11%
2019-03-25	0	0.740	0.730	0.740	0.720	0.750	2,645,000	1,945,500	0.7355	0.568	0.561	0.568	0.553	0.576	3,443,182	0.5650	1.37%
2019-03-22	0	0.730	0.720	0.730	0.690	0.750	3,527,500	2,535,225	0.7187	0.561	0.553	0.561	0.530	0.576	4,591,995	0.5521	7.35%
2019-03-21	0	0.680	0.670	0.680	0.650	0.700	1,362,500	929,575	0.6823	0.522	0.515	0.522	0.499	0.538	1,773,662	0.5241	3.03%
2019-03-20	0	0.660	0.650	0.660	0.650	0.680	2,442,500	1,593,375	0.6524	0.507	0.499	0.507	0.499	0.522	3,179,574	0.5011	-2.94%
2019-03-19	0	0.680	0.660	0.680	0.660	0.680	142,500	96,500	0.6772	0.522	0.507	0.522	0.507	0.522	185,502	0.5202	1.49%
2019-03-18	0	0.670	0.650	0.670	0.650	0.670	1,382,500	905,600	0.6550	0.515	0.499	0.515	0.499	0.515	1,799,697	0.5032	0.00%
2019-03-15	0	0.670	0.660	0.680	0.660	0.670	680,000	452,350	0.6652	0.515	0.507	0.522	0.507	0.515	885,204	0.5110	0.00%
2019-03-14	0	0.670	0.670	0.690	0.660	0.690	392,500	263,400	0.6711	0.515	0.515	0.530	0.507	0.530	510,945	0.5155	-2.90%
2019-03-13	0	0.690	0.690	0.700	0.670	0.690	192,500	131,225	0.6817	0.530	0.530	0.538	0.515	0.530	250,591	0.5237	1.47%
2019-03-12	0	0.680	0.680	0.690	0.670	0.690	375,000	253,050	0.6748	0.522	0.522	0.530	0.515	0.530	488,164	0.5184	-1.45%
2019-03-11	0	0.690	0.670	0.690	0.670	0.690	502,500	341,225	0.6791	0.530	0.515	0.530	0.515	0.530	654,140	0.5216	-1.43%
2019-03-08	0	0.700	0.680	0.700	0.680	0.700	145,000	99,100	0.6834	0.538	0.522	0.538	0.522	0.538	188,757	0.5250	1.45%
2019-03-07	0	0.690	0.680	0.690	0.680	0.700	605,000	412,475	0.6818	0.530	0.522	0.530	0.522	0.538	787,571	0.5237	0.00%
2019-03-06	0	0.690	0.680	0.700	0.680	0.710	1,727,500	1,194,700	0.6916	0.530	0.522	0.538	0.522	0.545	2,248,808	0.5313	-1.43%
2019-03-05	0	0.700	0.690	0.700	0.690	0.700	387,500	268,900	0.6939	0.538	0.530	0.538	0.530	0.538	504,436	0.5331	-1.41%
2019-03-04	0	0.710	0.710	0.720	0.710	0.720	352,500	251,550	0.7136	0.545	0.545	0.553	0.545	0.553	458,874	0.5482	0.00%
2019-03-01	0	0.710	0.700	0.720	0.690	0.710	180,000	127,150	0.7064	0.545	0.538	0.553	0.530	0.545	234,319	0.5426	1.43%
2019-02-28	0	0.700	0.680	0.700	0.680	0.700	1,017,500	702,325	0.6902	0.538	0.522	0.538	0.522	0.538	1,324,551	0.5302	-1.41%
2019-02-27	0	0.710	0.690	0.710	0.690	0.710	805,000	563,375	0.6998	0.545	0.530	0.545	0.530	0.545	1,047,925	0.5376	1.43%
2019-02-26	0	0.700	0.700	0.710	0.700	0.730	1,657,500	1,171,650	0.7069	0.538	0.538	0.545	0.538	0.561	2,157,684	0.5430	-4.11%
2019-02-25	0	0.730	0.720	0.730	0.720	0.760	997,500	742,900	0.7448	0.561	0.553	0.561	0.553	0.584	1,298,516	0.5721	-2.67%
2019-02-22	0	0.750	0.740	0.750	0.740	0.750	470,000	351,400	0.7477	0.576	0.568	0.576	0.568	0.576	611,832	0.5743	1.35%
2019-02-21	0	0.740	0.720	0.740	0.720	0.740	177,500	129,350	0.7287	0.568	0.553	0.568	0.553	0.568	231,064	0.5598	1.37%
2019-02-20	0	0.730	0.730	0.740	0.730	0.750	222,500	163,175	0.7334	0.561	0.561	0.568	0.561	0.576	289,644	0.5634	1.39%
2019-02-19	0	0.720	0.720	0.730	0.710	0.740	357,500	259,750	0.7266	0.553	0.553	0.561	0.545	0.568	465,383	0.5581	-2.70%
2019-02-18	0	0.740	0.730	0.740	0.710	0.740	502,500	366,150	0.7287	0.568	0.561	0.568	0.545	0.568	654,140	0.5597	4.23%
2019-02-15	0	0.710	0.700	0.710	0.700	0.730	365,000	259,825	0.7118	0.545	0.538	0.545	0.538	0.561	475,146	0.5468	-5.33%
2019-02-14	0	0.750	0.730	0.760	0.740	0.770	367,500	275,175	0.7488	0.576	0.561	0.584	0.568	0.592	478,401	0.5752	0.00%
2019-02-13	0	0.750	0.740	0.750	0.720	0.760	2,352,500	1,737,750	0.7387	0.576	0.568	0.576	0.553	0.584	3,062,415	0.5674	5.63%
2019-02-12	0	0.710	0.700	0.710	0.700	0.720	612,500	431,950	0.7052	0.545	0.538	0.545	0.538	0.553	797,334	0.5417	1.43%
2019-02-11	0	0.700	0.700	0.710	0.670	0.720	1,492,500	1,063,175	0.7123	0.538	0.538	0.545	0.515	0.553	1,942,892	0.5472	4.48%
2019-02-08	0	0.670	0.670	0.680	0.650	0.670	557,500	369,450	0.6627	0.515	0.515	0.522	0.499	0.515	725,737	0.5091	0.00%
2019-02-04	0	0.670	0.660	0.680	0.660	0.670	417,500	279,625	0.6698	0.515	0.507	0.522	0.507	0.515	543,489	0.5145	1.52%
2019-02-01	0	0.660	0.650	0.660	0.650	0.670	1,800,000	1,176,000	0.6533	0.507	0.499	0.507	0.499	0.515	2,343,186	0.5019	-2.94%
2019-01-31	0	0.680	0.660	0.680	0.660	0.680	2,592,500	1,719,125	0.6631	0.522	0.507	0.522	0.507	0.522	3,374,839	0.5094	-1.45%
2019-01-30	0	0.690	0.670	0.690	0.650	0.700	2,492,500	1,646,750	0.6607	0.530	0.515	0.530	0.499	0.538	3,244,662	0.5075	-2.82%
2019-01-29	0	0.710	0.700	0.710	0.670	0.730	1,130,000	777,200	0.6878	0.545	0.538	0.545	0.515	0.561	1,471,000	0.5283	-1.39%
2019-01-28	0	0.720	0.700	0.720	0.700	0.770	1,530,000	1,115,075	0.7288	0.553	0.538	0.553	0.538	0.592	1,991,708	0.5599	0.00%
2019-01-25	0	0.720	0.710	0.720	0.630	0.730	4,982,500	3,416,725	0.6857	0.553	0.545	0.553	0.484	0.561	6,486,070	0.5268	14.29%
2019-01-24	0	0.630	0.620	0.630	0.610	0.630	45,700	28,488	0.6234	0.484	0.476	0.484	0.469	0.484	59,491	0.4789	0.00%
2019-01-23	0	0.630	0.610	0.620	0.610	0.630	642,500	393,625	0.6126	0.484	0.469	0.476	0.469	0.484	836,387	0.4706	3.28%
2019-01-22	0	0.610	0.610	0.620	0.610	0.630	350,000	215,875	0.6168	0.469	0.469	0.476	0.469	0.484	455,620	0.4738	0.00%
2019-01-21	0	0.610	0.600	0.620	0.600	0.620	617,500	372,650	0.6035	0.469	0.461	0.476	0.461	0.476	803,843	0.4636	0.00%
2019-01-18	0	0.610	0.580	0.610	0.600	0.620	240,000	145,775	0.6074	0.469	0.446	0.469	0.461	0.476	312,425	0.4666	3.39%
2019-01-17	0	0.590	0.570	0.600	0.580	0.600	370,000	216,375	0.5848	0.453	0.438	0.461	0.446	0.461	481,655	0.4492	-1.67%
2019-01-16	0	0.600	0.580	0.600	0.590	0.610	92,500	54,875	0.5932	0.461	0.446	0.461	0.453	0.469	120,414	0.4557	-1.64%
2019-01-15	0	0.610	0.600	0.610	0.580	0.610	580,000	339,500	0.5853	0.469	0.461	0.469	0.446	0.469	755,027	0.4497	1.67%
2019-01-14	0	0.600	0.580	0.600	0.580	0.600	962,500	563,000	0.5849	0.461	0.446	0.461	0.446	0.461	1,252,954	0.4493	-1.64%
2019-01-11	0	0.610	0.590	0.610	0.590	0.620	1,000,000	598,700	0.5987	0.469	0.453	0.469	0.453	0.476	1,301,770	0.4599	-1.61%
2019-01-10	0	0.620	0.600	0.620	0.580	0.620	1,625,000	975,275	0.6002	0.476	0.461	0.476	0.446	0.476	2,115,377	0.4610	8.77%
2019-01-09	0	0.570	0.570	0.580	0.550	0.590	1,025,000	582,975	0.5688	0.438	0.438	0.446	0.423	0.453	1,334,315	0.4369	5.56%
2019-01-08	0	0.540	0.540	0.560	0.540	0.560	432,500	237,975	0.5502	0.415	0.415	0.430	0.415	0.430	563,016	0.4227	-1.82%
2019-01-07	0	0.550	0.540	0.560	0.540	0.560	182,500	99,975	0.5478	0.423	0.415	0.430	0.415	0.430	237,573	0.4208	0.00%
2019-01-04	0	0.550	0.540	0.560	0.520	0.570	542,500	294,875	0.5435	0.423	0.415	0.430	0.399	0.438	706,210	0.4175	1.85%
2019-01-03	0	0.540	0.520	0.540	0.520	0.540	1,290,000	683,575	0.5299	0.415	0.399	0.415	0.399	0.415	1,679,284	0.4071	0.00%
2019-01-02	0	0.540	0.540	0.560	0.540	0.560	70,000	38,525	0.5504	0.415	0.415	0.430	0.415	0.430	91,124	0.4228	-1.82%
2018-12-31	0	0.550	0.550	0.560	0.550	0.560	297,500	164,050	0.5514	0.423	0.423	0.430	0.423	0.430	387,277	0.4236	-1.79%
2018-12-28	0	0.560	0.540	0.560	0.550	0.580	997,500	560,925	0.5623	0.430	0.415	0.430	0.423	0.446	1,298,516	0.4320	0.00%
2018-12-27	0	0.560	0.550	0.570	0.550	0.580	2,072,500	1,152,000	0.5559	0.430	0.423	0.438	0.423	0.446	2,697,919	0.4270	-3.45%
2018-12-24	0	0.580	0.550	0.580	0.550	0.580	82,500	46,525	0.5639	0.446	0.423	0.446	0.423	0.446	107,396	0.4332	1.75%
2018-12-21	0	0.570	0.560	0.570	0.540	0.580	582,500	324,250	0.5567	0.438	0.430	0.438	0.415	0.446	758,281	0.4276	3.64%
2018-12-20	0	0.550	0.550	0.560	0.550	0.560	667,500	370,475	0.5550	0.423	0.423	0.430	0.423	0.430	868,932	0.4264	-1.79%
2018-12-19	0	0.560	0.560	0.570	0.560	0.580	1,187,500	676,350	0.5696	0.430	0.430	0.438	0.430	0.446	1,545,852	0.4375	-1.75%
2018-12-18	0	0.570	0.550	0.570	0.550	0.570	1,107,500	625,225	0.5645	0.438	0.423	0.438	0.423	0.438	1,441,711	0.4337	0.88%
2018-12-17	0	0.590	0.580	0.590	0.570	0.590	2,477,500	1,426,125	0.5756	0.434	0.427	0.434	0.419	0.434	3,367,841	0.4235	1.72%
2018-12-14	0	0.580	0.570	0.580	0.570	0.580	1,565,000	894,200	0.5714	0.427	0.419	0.427	0.419	0.427	2,127,415	0.4203	0.00%
2018-12-13	0	0.580	0.580	0.590	0.570	0.590	1,242,500	720,125	0.5796	0.427	0.427	0.434	0.419	0.434	1,689,018	0.4264	1.75%
2018-12-12	0	0.570	0.560	0.570	0.550	0.590	5,110,000	2,885,000	0.5646	0.419	0.412	0.419	0.405	0.434	6,946,384	0.4153	0.00%
2018-12-11	0	0.570	0.570	0.580	0.550	0.600	8,535,000	4,844,275	0.5676	0.419	0.419	0.427	0.405	0.441	11,602,229	0.4175	-3.39%
2018-12-10	0	0.590	0.590	0.600	0.570	0.650	5,327,500	3,229,925	0.6063	0.434	0.434	0.441	0.419	0.478	7,242,047	0.4460	-9.23%
2018-12-07	0	0.650	0.640	0.670	0.640	0.740	3,710,000	2,486,600	0.6702	0.478	0.471	0.493	0.471	0.544	5,043,265	0.4931	-9.72%
2018-12-06	0	0.720	0.710	0.730	0.680	0.750	1,225,000	896,200	0.7316	0.530	0.522	0.537	0.500	0.552	1,665,229	0.5382	-5.26%
2018-12-05	0	0.760	0.760	0.770	0.760	0.780	330,000	252,100	0.7639	0.559	0.559	0.566	0.559	0.574	448,592	0.5620	-5.00%
2018-12-04	0	0.800	0.780	0.800	0.780	0.800	387,500	305,475	0.7883	0.589	0.574	0.589	0.574	0.589	526,756	0.5799	2.56%
2018-12-03	0	0.780	0.780	0.790	0.770	0.810	967,500	766,300	0.7920	0.574	0.574	0.581	0.566	0.596	1,315,191	0.5827	0.00%
2018-11-30	0	0.780	0.780	0.790	0.770	0.800	362,500	282,175	0.7784	0.574	0.574	0.581	0.566	0.589	492,772	0.5726	-4.88%
2018-11-29	0	0.820	0.800	0.820	0.780	0.840	900,000	733,525	0.8150	0.603	0.589	0.603	0.574	0.618	1,223,434	0.5996	0.00%
2018-11-28	0	0.820	0.820	0.830	0.810	0.830	270,000	221,450	0.8202	0.603	0.603	0.611	0.596	0.611	367,030	0.6034	0.00%
2018-11-27	0	0.820	0.810	0.820	0.790	0.850	482,500	397,025	0.8228	0.603	0.596	0.603	0.581	0.625	655,896	0.6053	1.23%
2018-11-26	0	0.810	0.800	0.810	0.790	0.830	192,500	155,675	0.8087	0.596	0.589	0.596	0.581	0.611	261,679	0.5949	1.25%
2018-11-23	0	0.800	0.790	0.810	0.800	0.820	297,500	240,050	0.8069	0.589	0.581	0.596	0.589	0.603	404,413	0.5936	-1.23%
2018-11-22	0	0.810	0.790	0.810	0.790	0.820	245,000	196,275	0.8011	0.596	0.581	0.596	0.581	0.603	333,046	0.5893	2.53%
2018-11-21	0	0.790	0.790	0.800	0.790	0.820	995,000	805,175	0.8092	0.581	0.581	0.589	0.581	0.603	1,352,574	0.5953	-3.66%
2018-11-20	0	0.820	0.800	0.820	0.770	0.830	222,500	176,150	0.7917	0.603	0.589	0.603	0.566	0.611	302,460	0.5824	1.23%
2018-11-19	0	0.810	0.810	0.820	0.800	0.820	412,500	334,675	0.8113	0.596	0.596	0.603	0.589	0.603	560,740	0.5968	-2.41%
2018-11-16	0	0.830	0.810	0.830	0.810	0.840	95,000	77,575	0.8166	0.611	0.596	0.611	0.596	0.618	129,140	0.6007	1.22%
2018-11-15	0	0.820	0.810	0.830	0.780	0.820	467,500	377,175	0.8068	0.603	0.596	0.611	0.574	0.603	635,506	0.5935	3.80%
2018-11-14	0	0.790	0.790	0.800	0.790	0.790	10,000	7,900	0.7900	0.581	0.581	0.589	0.581	0.581	13,594	0.5812	-1.25%
2018-11-13	0	0.800	0.800	0.810	0.800	0.800	540,000	432,000	0.8000	0.589	0.589	0.596	0.589	0.589	734,060	0.5885	-2.44%
2018-11-12	0	0.820	0.810	0.820	0.800	0.820	442,500	356,650	0.8060	0.603	0.596	0.603	0.589	0.603	601,522	0.5929	1.23%
2018-11-09	0	0.810	0.800	0.820	0.810	0.840	647,500	528,750	0.8166	0.596	0.589	0.603	0.596	0.618	880,193	0.6007	-4.71%
2018-11-08	0	0.850	0.830	0.850	0.830	0.900	242,500	210,400	0.8676	0.625	0.611	0.625	0.611	0.662	329,647	0.6383	1.19%
2018-11-07	0	0.840	0.840	0.850	0.820	0.850	170,000	141,700	0.8335	0.618	0.618	0.625	0.603	0.625	231,093	0.6132	0.00%
2018-11-06	0	0.840	0.820	0.840	0.830	0.860	437,500	365,975	0.8365	0.618	0.603	0.618	0.611	0.633	594,725	0.6154	0.00%
2018-11-05	0	0.840	0.830	0.840	0.780	0.850	450,000	369,025	0.8201	0.618	0.611	0.618	0.574	0.625	611,717	0.6033	-1.18%
2018-11-02	0	0.850	0.830	0.840	0.790	0.850	970,000	808,425	0.8334	0.625	0.611	0.618	0.581	0.625	1,318,590	0.6131	6.25%
2018-11-01	0	0.800	0.800	0.810	0.730	0.830	3,115,000	2,486,700	0.7983	0.589	0.589	0.596	0.537	0.611	4,234,440	0.5873	6.67%
2018-10-31	0	0.750	0.740	0.750	0.680	0.750	2,100,000	1,504,575	0.7165	0.552	0.544	0.552	0.500	0.552	2,854,678	0.5271	13.64%
2018-10-30	0	0.660	0.660	0.690	0.650	0.700	1,525,000	1,012,800	0.6641	0.486	0.486	0.508	0.478	0.515	2,073,040	0.4886	-1.49%
2018-10-29	0	0.670	0.670	0.680	0.650	0.700	372,500	251,575	0.6754	0.493	0.493	0.500	0.478	0.515	506,366	0.4968	3.08%
2018-10-26	0	0.650	0.640	0.650	0.650	0.690	290,000	190,075	0.6554	0.478	0.471	0.478	0.478	0.508	394,218	0.4822	-1.52%
2018-10-25	0	0.660	0.660	0.690	0.650	0.670	225,000	147,225	0.6543	0.486	0.486	0.508	0.478	0.493	305,858	0.4814	-2.94%
2018-10-24	0	0.680	0.680	0.700	0.680	0.710	160,000	110,775	0.6923	0.500	0.500	0.515	0.500	0.522	217,499	0.5093	0.00%
2018-10-23	0	0.680	0.670	0.700	0.680	0.700	70,000	48,000	0.6857	0.500	0.493	0.515	0.500	0.515	95,156	0.5044	-2.86%
2018-10-22	0	0.700	0.690	0.700	0.690	0.700	327,500	227,425	0.6944	0.515	0.508	0.515	0.508	0.515	445,194	0.5108	4.48%
2018-10-19	0	0.670	0.670	0.680	0.650	0.700	2,552,500	1,678,875	0.6577	0.493	0.493	0.500	0.478	0.515	3,469,794	0.4839	1.52%
2018-10-18	0	0.660	0.660	0.680	0.640	0.680	1,185,000	777,150	0.6558	0.486	0.486	0.500	0.471	0.500	1,610,854	0.4824	1.54%
2018-10-16	0	0.650	0.630	0.650	0.640	0.670	582,500	376,725	0.6467	0.478	0.463	0.478	0.471	0.493	791,833	0.4758	0.00%
2018-10-15	0	0.650	0.640	0.650	0.640	0.700	2,422,500	1,600,200	0.6606	0.478	0.471	0.478	0.471	0.515	3,293,076	0.4859	-8.45%
2018-10-12	0	0.710	0.710	0.720	0.700	0.730	1,775,000	1,265,125	0.7127	0.522	0.522	0.530	0.515	0.537	2,412,883	0.5243	1.43%
2018-10-11	0	0.700	0.690	0.700	0.690	0.770	2,007,500	1,431,950	0.7133	0.515	0.508	0.515	0.508	0.566	2,728,937	0.5247	-11.39%
2018-10-10	0	0.790	0.770	0.790	0.780	0.790	415,000	324,625	0.7822	0.581	0.566	0.581	0.574	0.581	564,139	0.5754	1.28%
2018-10-09	0	0.780	0.780	0.790	0.780	0.810	220,000	174,950	0.7952	0.574	0.574	0.581	0.574	0.596	299,062	0.5850	-2.50%
2018-10-08	0	0.800	0.780	0.830	0.800	0.840	1,437,500	1,165,100	0.8105	0.589	0.574	0.611	0.589	0.618	1,954,095	0.5962	-4.76%
2018-10-05	0	0.840	0.830	0.840	0.830	0.860	322,500	270,625	0.8391	0.618	0.611	0.618	0.611	0.633	438,397	0.6173	-4.55%
2018-10-04	0	0.880	0.860	0.880	0.880	0.880	12,500	11,000	0.8800	0.647	0.633	0.647	0.647	0.647	16,992	0.6474	2.33%
2018-10-03	0	0.860	0.860	0.900	0.860	0.890	120,000	105,250	0.8771	0.633	0.633	0.662	0.633	0.655	163,124	0.6452	-2.27%
2018-10-02	0	0.880	0.850	0.890	0.860	0.900	630,000	543,975	0.8635	0.647	0.625	0.655	0.633	0.662	856,404	0.6352	-2.22%
2018-09-28	0	0.900	0.900	0.910	0.900	0.910	145,000	130,900	0.9028	0.662	0.662	0.669	0.662	0.669	197,109	0.6641	0.00%
2018-09-27	0	0.900	0.900	0.920	0.900	0.910	50,000	45,250	0.9050	0.662	0.662	0.677	0.662	0.669	67,969	0.6657	-3.23%
2018-09-26	0	0.930	0.920	0.930	0.920	0.950	65,000	60,125	0.9250	0.684	0.677	0.684	0.677	0.699	88,359	0.6805	1.09%
2018-09-24	0	0.920	0.920	0.930	0.910	0.930	207,500	189,425	0.9129	0.677	0.677	0.684	0.669	0.684	282,069	0.6716	-1.08%
2018-09-21	0	0.930	0.930	0.950	0.920	0.950	302,500	283,775	0.9381	0.684	0.684	0.699	0.677	0.699	411,210	0.6901	0.00%
2018-09-20	0	0.930	0.920	0.930	0.900	0.930	105,000	95,625	0.9107	0.684	0.677	0.684	0.662	0.684	142,734	0.6700	3.33%
2018-09-19	0	0.900	0.900	0.930	0.900	0.930	260,000	236,550	0.9098	0.662	0.662	0.684	0.662	0.684	353,436	0.6693	1.12%
2018-09-18	0	0.890	0.900	0.920	0.870	0.940	2,617,500	2,356,850	0.9004	0.655	0.662	0.677	0.640	0.691	3,558,153	0.6624	-5.32%
2018-09-17	0	0.940	0.920	0.940	0.910	0.960	465,000	438,175	0.9423	0.691	0.677	0.691	0.669	0.706	632,107	0.6932	-2.08%
2018-09-14	0	0.960	0.950	0.960	0.940	0.980	517,500	494,475	0.9555	0.706	0.699	0.706	0.691	0.721	703,474	0.7029	0.84%
2018-09-13	0	1.020	1.000	1.020	0.990	1.020	957,500	960,025	1.0026	0.700	0.687	0.700	0.680	0.700	1,394,569	0.6884	3.03%
2018-09-12	0	0.990	0.970	0.990	0.950	1.000	892,500	867,525	0.9720	0.680	0.666	0.680	0.652	0.687	1,299,898	0.6674	-1.00%
2018-09-11	0	1.000	0.980	1.000	0.990	1.020	1,092,500	1,093,700	1.0011	0.687	0.673	0.687	0.680	0.700	1,591,192	0.6873	-2.91%
2018-09-10	0	1.030	1.000	1.030	0.990	1.040	837,500	848,750	1.0134	0.707	0.687	0.707	0.680	0.714	1,219,792	0.6958	0.98%
2018-09-07	0	1.020	1.020	1.050	1.000	1.060	537,500	554,200	1.0311	0.700	0.700	0.721	0.687	0.728	782,852	0.7079	-4.67%
2018-09-06	0	1.070	1.050	1.080	1.050	1.090	742,500	794,150	1.0696	0.735	0.721	0.742	0.721	0.748	1,081,428	0.7344	0.00%
2018-09-05	0	1.070	1.070	1.080	1.060	1.100	377,500	403,575	1.0691	0.735	0.735	0.742	0.728	0.755	549,817	0.7340	-3.60%
2018-09-04	0	1.110	1.090	1.110	1.080	1.130	962,500	1,048,275	1.0891	0.762	0.748	0.762	0.742	0.776	1,401,851	0.7478	-0.89%
2018-09-03	0	1.120	1.080	1.120	1.080	1.120	875,000	955,425	1.0919	0.769	0.742	0.769	0.742	0.769	1,274,410	0.7497	0.00%
2018-08-31	0	1.120	1.120	1.130	1.080	1.130	327,500	365,250	1.1153	0.769	0.769	0.776	0.742	0.776	476,993	0.7657	-0.88%
2018-08-30	0	1.130	1.120	1.130	1.100	1.170	1,135,000	1,269,175	1.1182	0.776	0.769	0.776	0.755	0.803	1,653,092	0.7678	-1.74%
2018-08-29	0	1.150	1.140	1.170	1.120	1.170	1,100,000	1,247,375	1.1340	0.790	0.783	0.803	0.769	0.803	1,602,115	0.7786	3.60%
2018-08-28	0	1.110	1.080	1.110	1.070	1.110	422,500	462,850	1.0955	0.762	0.742	0.762	0.735	0.762	615,358	0.7522	1.83%
2018-08-27	0	1.090	1.080	1.110	1.060	1.140	767,500	848,675	1.1058	0.748	0.742	0.762	0.728	0.783	1,117,840	0.7592	2.83%
2018-08-24	0	1.060	1.050	1.060	1.050	1.060	297,500	314,225	1.0562	0.728	0.721	0.728	0.721	0.728	433,299	0.7252	0.95%
2018-08-23	0	1.050	1.040	1.060	1.030	1.060	372,500	390,400	1.0481	0.721	0.714	0.728	0.707	0.728	542,535	0.7196	1.94%
2018-08-22	0	1.030	1.010	1.030	0.980	1.030	975,000	972,475	0.9974	0.707	0.693	0.707	0.673	0.707	1,420,057	0.6848	3.00%
2018-08-21	0	1.000	0.980	1.000	0.950	1.000	985,000	963,800	0.9785	0.687	0.673	0.687	0.652	0.687	1,434,622	0.6718	3.09%
2018-08-20	0	0.970	0.970	0.990	0.950	1.000	580,000	569,575	0.9820	0.666	0.666	0.680	0.652	0.687	844,752	0.6743	-3.96%
2018-08-17	0	1.010	1.000	1.010	0.990	1.010	332,500	333,325	1.0025	0.693	0.687	0.693	0.680	0.693	484,276	0.6883	1.00%
2018-08-16	0	1.000	0.980	1.000	0.910	1.000	1,312,500	1,274,975	0.9714	0.687	0.673	0.687	0.625	0.687	1,911,615	0.6670	1.01%
2018-08-15	0	0.990	0.980	1.020	0.920	1.050	722,500	722,450	0.9999	0.680	0.673	0.700	0.632	0.721	1,052,299	0.6865	-3.88%
2018-08-14	0	1.030	1.020	1.030	1.020	1.050	555,000	573,700	1.0337	0.707	0.700	0.707	0.700	0.721	808,340	0.7097	-1.90%
2018-08-13	0	1.050	1.040	1.050	1.000	1.060	267,500	278,225	1.0401	0.721	0.714	0.721	0.687	0.728	389,605	0.7141	1.94%
2018-08-10	0	1.030	1.030	1.040	1.020	1.030	12,500	12,850	1.0280	0.707	0.707	0.714	0.700	0.707	18,206	0.7058	0.00%
2018-08-09	0	1.030	1.030	1.050	1.020	1.050	290,000	300,775	1.0372	0.707	0.707	0.721	0.700	0.721	422,376	0.7121	0.00%
2018-08-08	0	1.030	1.020	1.040	1.010	1.040	1,115,000	1,141,450	1.0237	0.707	0.700	0.714	0.693	0.714	1,623,962	0.7029	3.00%
2018-08-07	0	1.000	1.000	1.010	0.970	1.040	2,790,000	2,795,075	1.0018	0.687	0.687	0.693	0.666	0.714	4,063,547	0.6878	-1.96%
2018-08-06	0	1.020	1.010	1.020	1.020	1.070	730,000	759,100	1.0399	0.700	0.693	0.700	0.700	0.735	1,063,222	0.7140	-2.86%
2018-08-03	0	1.050	1.040	1.050	1.040	1.070	595,000	625,725	1.0516	0.721	0.714	0.721	0.714	0.735	866,599	0.7220	-1.87%
2018-08-02	0	1.070	1.060	1.100	1.060	1.120	1,887,500	2,052,225	1.0873	0.735	0.728	0.755	0.728	0.769	2,749,084	0.7465	-5.31%
2018-08-01	0	1.130	1.130	1.150	1.120	1.160	220,000	249,225	1.1328	0.776	0.776	0.790	0.769	0.796	320,423	0.7778	-1.74%
2018-07-31	0	1.150	1.140	1.160	1.130	1.170	220,000	253,575	1.1526	0.790	0.783	0.796	0.776	0.803	320,423	0.7914	-1.71%
2018-07-30	0	1.170	1.140	1.170	1.120	1.170	310,000	354,350	1.1431	0.803	0.783	0.803	0.769	0.803	451,505	0.7848	2.63%
2018-07-27	0	1.140	1.130	1.170	1.140	1.170	225,000	257,000	1.1422	0.783	0.776	0.803	0.783	0.803	327,705	0.7842	-2.56%
2018-07-26	0	1.170	1.150	1.170	1.130	1.180	205,000	235,200	1.1473	0.803	0.790	0.803	0.776	0.810	298,576	0.7877	0.86%
2018-07-25	0	1.160	1.140	1.160	1.150	1.160	115,000	132,650	1.1535	0.796	0.783	0.796	0.790	0.796	167,494	0.7920	0.87%
2018-07-24	0	1.150	1.150	1.160	1.130	1.170	1,060,000	1,216,025	1.1472	0.790	0.790	0.796	0.776	0.803	1,543,857	0.7877	0.00%
2018-07-23	0	1.150	1.130	1.150	1.130	1.160	580,000	661,300	1.1402	0.790	0.776	0.790	0.776	0.796	844,752	0.7828	-1.71%
2018-07-20	0	1.170	1.150	1.170	1.150	1.180	210,000	242,325	1.1539	0.803	0.790	0.803	0.790	0.810	305,858	0.7923	-1.68%
2018-07-19	0	1.190	1.150	1.190	1.140	1.190	505,000	588,325	1.1650	0.817	0.790	0.817	0.783	0.817	735,517	0.7999	0.85%
2018-07-18	0	1.180	1.150	1.180	1.150	1.180	135,000	157,400	1.1659	0.810	0.790	0.810	0.790	0.810	196,623	0.8005	-0.84%
2018-07-17	0	1.190	1.160	1.190	1.150	1.190	335,000	390,925	1.1669	0.817	0.796	0.817	0.790	0.817	487,917	0.8012	-0.83%
2018-07-16	0	1.200	1.160	1.200	1.180	1.200	40,000	47,500	1.1875	0.824	0.796	0.824	0.810	0.824	58,259	0.8153	0.00%
2018-07-13	0	1.200	1.170	1.200	1.150	1.220	1,130,000	1,326,200	1.1736	0.824	0.803	0.824	0.790	0.838	1,645,810	0.8058	-1.64%
2018-07-12	0	1.220	1.180	1.220	1.170	1.230	480,000	575,175	1.1983	0.838	0.810	0.838	0.803	0.845	699,105	0.8227	0.83%
2018-07-11	0	1.210	1.180	1.210	1.150	1.230	990,000	1,165,350	1.1771	0.831	0.810	0.831	0.790	0.845	1,441,904	0.8082	0.83%
2018-07-10	0	1.200	1.180	1.200	1.190	1.250	505,000	614,200	1.2162	0.824	0.810	0.824	0.817	0.858	735,517	0.8351	-0.83%
2018-07-09	0	1.210	1.210	1.220	1.200	1.240	320,000	390,500	1.2203	0.831	0.831	0.838	0.824	0.851	466,070	0.8379	-2.42%
2018-07-06	0	1.240	1.210	1.240	1.200	1.250	280,000	344,250	1.2295	0.851	0.831	0.851	0.824	0.858	407,811	0.8441	0.00%
2018-07-05	0	1.240	1.210	1.240	1.190	1.260	870,000	1,076,350	1.2372	0.851	0.831	0.851	0.817	0.865	1,267,128	0.8494	-1.59%
2018-07-04	0	1.260	1.260	1.270	1.250	1.300	1,472,500	1,874,175	1.2728	0.865	0.865	0.872	0.858	0.893	2,144,650	0.8739	-2.33%
2018-07-03	0	1.290	1.260	1.280	1.170	1.310	3,720,000	4,646,500	1.2491	0.886	0.865	0.879	0.803	0.899	5,418,063	0.8576	4.88%
2018-06-29	0	1.230	1.230	1.240	1.200	1.370	8,390,000	10,622,600	1.2661	0.845	0.845	0.851	0.824	0.941	12,219,772	0.8693	12.84%
2018-06-28	0	1.090	1.100	1.120	1.030	1.170	2,895,000	3,223,150	1.1134	0.748	0.755	0.769	0.707	0.803	4,216,477	0.7644	-1.80%
2018-06-27	0	1.110	1.110	1.120	1.070	1.140	2,100,000	2,310,725	1.1003	0.762	0.762	0.769	0.735	0.783	3,058,584	0.7555	0.00%
2018-06-26	0	1.110	1.070	1.110	1.080	1.160	1,675,000	1,853,400	1.1065	0.762	0.735	0.762	0.742	0.796	2,439,585	0.7597	-4.31%
2018-06-25	0	1.160	1.150	1.170	1.150	1.240	1,455,000	1,714,650	1.1785	0.796	0.790	0.803	0.790	0.851	2,119,162	0.8091	-6.45%
2018-06-22	0	1.240	1.230	1.250	1.220	1.280	1,337,500	1,650,875	1.2343	0.851	0.845	0.858	0.838	0.879	1,948,027	0.8475	-2.36%
2018-06-21	0	1.270	1.270	1.300	1.270	1.370	2,247,500	2,995,475	1.3328	0.872	0.872	0.893	0.872	0.941	3,273,413	0.9151	-3.05%
2018-06-20	0	1.310	1.290	1.310	1.260	1.330	527,500	685,600	1.2997	0.899	0.886	0.899	0.865	0.913	768,287	0.8924	-2.96%
2018-06-19	0	1.350	1.330	1.350	1.260	1.380	1,072,500	1,402,300	1.3075	0.927	0.913	0.927	0.865	0.947	1,562,063	0.8977	-2.17%
2018-06-15	0	1.380	1.350	1.380	1.350	1.400	925,000	1,273,700	1.3770	0.947	0.927	0.947	0.927	0.961	1,347,233	0.9454	-0.72%
2018-06-14	0	1.390	1.380	1.390	1.380	1.410	360,000	501,425	1.3928	0.954	0.947	0.954	0.947	0.968	524,329	0.9563	0.00%
2018-06-13	0	1.390	1.390	1.400	1.390	1.410	175,000	245,650	1.4037	0.954	0.954	0.961	0.954	0.968	254,882	0.9638	-1.42%
2018-06-12	0	1.410	1.380	1.410	1.380	1.430	722,500	1,006,425	1.3930	0.968	0.947	0.968	0.947	0.982	1,052,299	0.9564	-1.40%
2018-06-11	0	1.430	1.410	1.430	1.390	1.430	567,500	795,950	1.4026	0.982	0.968	0.982	0.954	0.982	826,546	0.9630	2.14%
2018-06-08	0	1.400	1.390	1.400	1.380	1.400	140,000	195,625	1.3973	0.961	0.954	0.961	0.947	0.961	203,906	0.9594	0.00%
2018-06-07	0	1.400	1.390	1.410	1.390	1.400	202,500	283,175	1.3984	0.961	0.954	0.968	0.954	0.961	294,935	0.9601	0.00%
2018-06-06	0	1.400	1.400	1.410	1.380	1.420	280,000	393,000	1.4036	0.961	0.961	0.968	0.947	0.975	407,811	0.9637	0.00%
2018-06-05	0	1.400	1.410	1.430	1.380	1.420	572,500	803,125	1.4028	0.961	0.968	0.982	0.947	0.975	833,828	0.9632	0.00%
2018-06-04	0	1.400	1.390	1.400	1.370	1.450	867,500	1,198,225	1.3812	0.961	0.954	0.961	0.941	0.996	1,263,487	0.9483	0.00%
2018-06-01	0	1.400	1.390	1.400	1.370	1.420	807,500	1,126,100	1.3946	0.961	0.954	0.961	0.941	0.975	1,176,098	0.9575	0.00%
2018-05-31	0	1.400	1.390	1.420	1.370	1.430	817,500	1,147,700	1.4039	0.961	0.954	0.975	0.941	0.982	1,190,663	0.9639	-2.10%
2018-05-30	0	1.430	1.390	1.430	1.400	1.430	340,000	482,125	1.4180	0.982	0.954	0.982	0.961	0.982	495,199	0.9736	0.00%
2018-05-29	0	1.430	1.420	1.430	1.410	1.440	332,501	475,551	1.4302	0.982	0.975	0.982	0.968	0.989	484,277	0.9820	-0.69%
2018-05-28	0	1.440	1.430	1.450	1.440	1.470	1,102,500	1,591,225	1.4433	0.989	0.982	0.996	0.989	1.009	1,605,757	0.9910	0.00%
2018-05-25	0	1.440	1.440	1.450	1.430	1.490	1,722,500	2,510,225	1.4573	0.989	0.989	0.996	0.982	1.023	2,508,767	1.0006	-3.36%
2018-05-24	0	1.490	1.460	1.490	1.470	1.500	420,000	619,225	1.4743	1.023	1.002	1.023	1.009	1.030	611,717	1.0123	0.00%
2018-05-23	0	1.490	1.470	1.490	1.440	1.530	935,000	1,381,950	1.4780	1.023	1.009	1.023	0.989	1.050	1,361,798	1.0148	0.68%
2018-05-21	0	1.480	1.450	1.480	1.430	1.490	710,000	1,038,125	1.4621	1.016	0.996	1.016	0.982	1.023	1,034,093	1.0039	-1.99%
2018-05-18	0	1.510	1.460	1.520	1.460	1.540	460,000	680,000	1.4783	1.037	1.002	1.044	1.002	1.057	669,976	1.0150	2.03%
2018-05-17	0	1.480	1.480	1.510	1.480	1.520	357,500	536,012	1.4993	1.016	1.016	1.037	1.016	1.044	520,688	1.0294	-1.99%
2018-05-16	0	1.510	1.510	1.520	1.470	1.540	455,000	680,650	1.4959	1.037	1.037	1.044	1.009	1.057	662,693	1.0271	0.67%
2018-05-15	0	1.500	1.470	1.500	1.480	1.530	310,000	466,250	1.5040	1.030	1.009	1.030	1.016	1.050	451,505	1.0327	1.35%
2018-05-14	0	1.480	1.480	1.500	1.480	1.570	1,395,000	2,133,825	1.5296	1.016	1.016	1.030	1.016	1.078	2,031,774	1.0502	-3.27%
2018-05-11	0	1.530	1.530	1.550	1.510	1.560	472,500	728,900	1.5426	1.050	1.050	1.064	1.037	1.071	688,181	1.0592	1.32%
2018-05-10	0	1.510	1.510	1.520	1.460	1.540	825,000	1,248,275	1.5131	1.037	1.037	1.044	1.002	1.057	1,201,587	1.0389	4.14%
2018-05-09	0	1.450	1.450	1.470	1.420	1.470	1,020,000	1,479,825	1.4508	0.996	0.996	1.009	0.975	1.009	1,485,598	0.9961	1.40%
2018-05-08	0	1.430	1.420	1.430	1.420	1.430	247,500	353,875	1.4298	0.982	0.975	0.982	0.975	0.982	360,476	0.9817	1.42%
2018-05-07	0	1.410	1.380	1.420	1.380	1.420	317,500	442,200	1.3928	0.968	0.947	0.975	0.947	0.975	462,429	0.9563	2.17%
2018-05-04	0	1.380	1.370	1.380	1.380	1.420	690,000	963,200	1.3959	0.947	0.941	0.947	0.947	0.975	1,004,963	0.9584	-0.72%
2018-05-03	0	1.390	1.380	1.400	1.340	1.390	297,500	406,275	1.3656	0.954	0.947	0.961	0.920	0.954	433,299	0.9376	2.21%
2018-05-02	0	1.360	1.360	1.380	1.330	1.400	850,000	1,159,475	1.3641	0.934	0.934	0.947	0.913	0.961	1,237,998	0.9366	-2.86%
2018-04-30	0	1.400	1.390	1.450	1.390	1.410	52,500	73,675	1.4033	0.961	0.954	0.996	0.954	0.968	76,465	0.9635	0.00%
2018-04-27	0	1.400	1.380	1.400	1.380	1.430	140,000	194,975	1.3927	0.961	0.947	0.961	0.947	0.982	203,906	0.9562	-2.10%
2018-04-26	0	1.430	1.400	1.440	1.380	1.460	300,000	426,250	1.4208	0.982	0.961	0.989	0.947	1.002	436,941	0.9755	0.00%
2018-04-25	0	1.430	1.430	1.450	1.430	1.450	295,000	426,600	1.4461	0.982	0.982	0.996	0.982	0.996	429,658	0.9929	-1.38%
2018-04-24	0	1.450	1.430	1.450	1.450	1.450	220,000	319,000	1.4500	0.996	0.982	0.996	0.996	0.996	320,423	0.9956	1.40%
2018-04-23	0	1.430	1.430	1.460	1.420	1.480	1,697,500	2,452,225	1.4446	0.982	0.982	1.002	0.975	1.016	2,472,355	0.9919	-0.69%
2018-04-20	0	1.440	1.440	1.450	1.420	1.520	3,377,500	4,871,300	1.4423	0.989	0.989	0.996	0.975	1.044	4,919,223	0.9903	2.86%
2018-04-19	0	1.400	1.400	1.410	1.360	1.460	1,185,000	1,649,625	1.3921	0.961	0.961	0.968	0.934	1.002	1,725,915	0.9558	2.19%
2018-04-18	0	1.370	1.360	1.370	1.330	1.440	3,117,500	4,277,200	1.3720	0.941	0.934	0.941	0.913	0.989	4,540,541	0.9420	-4.86%
2018-04-17	0	1.440	1.430	1.440	1.430	1.470	290,000	419,075	1.4451	0.989	0.982	0.989	0.982	1.009	422,376	0.9922	-1.37%
2018-04-16	0	1.460	1.440	1.460	1.420	1.500	272,500	394,075	1.4461	1.002	0.989	1.002	0.975	1.030	396,888	0.9929	-1.35%
2018-04-13	0	1.480	1.470	1.480	1.460	1.540	785,000	1,178,125	1.5008	1.016	1.009	1.016	1.002	1.057	1,143,328	1.0304	0.68%
2018-04-12	0	1.470	1.450	1.470	1.420	1.480	1,037,500	1,514,575	1.4598	1.009	0.996	1.009	0.975	1.016	1,511,086	1.0023	1.38%
2018-04-11	0	1.450	1.440	1.450	1.410	1.530	2,762,500	4,035,100	1.4607	0.996	0.989	0.996	0.968	1.050	4,023,495	1.0029	-5.23%
2018-04-10	0	1.530	1.510	1.530	1.510	1.530	297,500	453,775	1.5253	1.050	1.037	1.050	1.037	1.050	433,299	1.0473	0.00%
2018-04-09	0	1.530	1.500	1.530	1.500	1.530	400,000	605,525	1.5138	1.050	1.030	1.050	1.030	1.050	582,587	1.0394	0.00%
2018-04-06	0	1.530	1.520	1.540	1.530	1.550	267,500	411,425	1.5380	1.050	1.044	1.057	1.050	1.064	389,605	1.0560	-1.29%
2018-04-04	0	1.550	1.540	1.550	1.540	1.590	580,000	904,700	1.5598	1.064	1.057	1.064	1.057	1.092	844,752	1.0710	-1.90%
2018-04-03	0	1.580	1.550	1.580	1.530	1.600	802,500	1,249,125	1.5565	1.085	1.064	1.085	1.050	1.099	1,168,816	1.0687	2.60%
2018-03-29	0	1.540	1.510	1.540	1.500	1.600	1,285,000	1,965,675	1.5297	1.057	1.037	1.057	1.030	1.099	1,871,562	1.0503	-1.91%
2018-03-28	0	1.570	1.550	1.570	1.550	1.620	1,282,500	2,009,525	1.5669	1.078	1.064	1.078	1.064	1.112	1,867,921	1.0758	-2.48%
2018-03-27	0	1.610	1.600	1.610	1.560	1.630	2,425,000	3,865,075	1.5938	1.105	1.099	1.105	1.071	1.119	3,531,936	1.0943	0.00%
2018-03-26	0	1.610	1.610	1.630	1.580	1.680	970,000	1,559,950	1.6082	1.105	1.105	1.119	1.085	1.153	1,412,775	1.1042	-0.62%
2018-03-23	0	1.620	1.590	1.620	1.450	1.680	3,765,000	5,916,600	1.5715	1.112	1.092	1.112	0.996	1.153	5,483,604	1.0790	0.62%
2018-03-22	0	1.610	1.590	1.620	1.590	1.680	2,262,500	3,656,000	1.6159	1.105	1.092	1.112	1.092	1.153	3,295,260	1.1095	-2.42%
2018-03-21	0	1.650	1.640	1.650	1.630	1.780	2,812,500	4,807,625	1.7094	1.133	1.126	1.133	1.119	1.222	4,096,318	1.1736	-7.30%
2018-03-20	0	1.780	1.750	1.780	1.700	1.780	1,507,500	2,612,700	1.7331	1.222	1.202	1.222	1.167	1.222	2,195,626	1.1900	2.30%
2018-03-19	0	1.740	1.730	1.740	1.700	1.880	8,470,060	15,314,378	1.8081	1.195	1.188	1.195	1.167	1.291	12,336,376	1.2414	-3.33%
2018-03-16	0	1.800	1.780	1.800	1.680	1.820	10,680,000	18,798,750	1.7602	1.236	1.222	1.236	1.153	1.250	15,555,085	1.2085	7.14%
2018-03-15	0	1.680	1.680	1.690	1.570	1.790	9,255,000	15,768,575	1.7038	1.153	1.153	1.160	1.078	1.229	13,479,617	1.1698	5.00%
2018-03-14	0	1.600	1.600	1.610	1.510	1.640	1,502,500	2,413,600	1.6064	1.099	1.099	1.105	1.037	1.126	2,188,344	1.1029	0.00%
2018-03-13	0	1.600	1.580	1.610	1.530	1.610	1,775,000	2,796,375	1.5754	1.099	1.085	1.105	1.050	1.105	2,585,232	1.0817	2.56%
2018-03-12	0	1.560	1.560	1.570	1.520	1.570	1,382,500	2,149,625	1.5549	1.071	1.071	1.078	1.044	1.078	2,013,568	1.0676	1.96%
2018-03-09	0	1.530	1.530	1.540	1.510	1.560	1,797,500	2,761,450	1.5363	1.050	1.050	1.057	1.037	1.071	2,618,002	1.0548	0.66%
2018-03-08	0	1.520	1.500	1.520	1.480	1.590	4,872,500	7,480,400	1.5352	1.044	1.030	1.044	1.016	1.092	7,096,643	1.0541	-1.94%
2018-03-07	0	1.550	1.510	1.550	1.500	1.650	3,415,000	5,333,825	1.5619	1.064	1.037	1.064	1.030	1.133	4,973,840	1.0724	-3.13%
2018-03-06	0	1.600	1.600	1.610	1.570	1.630	7,087,500	11,353,375	1.6019	1.099	1.099	1.105	1.078	1.119	10,322,721	1.0998	4.58%
2018-03-05	0	1.530	1.530	1.540	1.500	1.610	2,710,000	4,197,850	1.5490	1.050	1.050	1.057	1.030	1.105	3,947,030	1.0635	-1.29%
2018-03-02	0	1.550	1.540	1.560	1.530	1.640	4,357,500	6,884,975	1.5800	1.064	1.057	1.071	1.050	1.126	6,346,562	1.0848	-6.63%
2018-03-01	0	1.660	1.660	1.670	1.500	1.690	6,787,500	11,004,275	1.6213	1.140	1.140	1.147	1.030	1.160	9,885,781	1.1131	7.79%
2018-02-28	0	1.540	1.540	1.550	1.480	1.580	3,930,000	6,000,750	1.5269	1.057	1.057	1.064	1.016	1.085	5,723,922	1.0484	2.67%
2018-02-27	0	1.500	1.500	1.510	1.480	1.540	3,875,000	5,841,450	1.5075	1.030	1.030	1.037	1.016	1.057	5,643,816	1.0350	0.00%
2018-02-26	0	1.500	1.500	1.510	1.490	1.590	4,560,000	6,943,525	1.5227	1.030	1.030	1.037	1.023	1.092	6,641,497	1.0455	-1.32%
2018-02-23	0	1.520	1.500	1.520	1.400	1.590	7,622,500	11,639,025	1.5269	1.044	1.030	1.044	0.961	1.092	11,101,932	1.0484	0.00%
2018-02-22	0	1.520	1.510	1.520	1.340	1.540	8,712,500	12,754,575	1.4639	1.044	1.037	1.044	0.920	1.057	12,689,483	1.0051	8.57%
2018-02-21	0	1.400	1.390	1.400	1.310	1.430	5,087,500	6,986,550	1.3733	0.961	0.954	0.961	0.899	0.982	7,409,784	0.9429	6.06%
2018-02-20	0	1.320	1.320	1.330	1.230	1.340	5,212,500	6,849,150	1.3140	0.906	0.906	0.913	0.845	0.920	7,591,843	0.9022	4.76%
2018-02-15	0	1.260	1.250	1.260	1.190	1.270	3,647,500	4,464,450	1.2240	0.865	0.858	0.865	0.817	0.872	5,312,469	0.8404	0.80%
2018-02-14	0	1.250	1.240	1.260	1.220	1.300	4,582,500	5,730,100	1.2504	0.858	0.851	0.865	0.838	0.893	6,674,267	0.8585	2.46%
2018-02-13	0	1.220	1.200	1.220	1.160	1.230	4,470,000	5,374,700	1.2024	0.838	0.824	0.838	0.796	0.845	6,510,415	0.8256	4.27%
2018-02-12	0	1.170	1.160	1.170	1.040	1.220	3,045,000	3,577,025	1.1747	0.803	0.796	0.803	0.714	0.838	4,434,947	0.8066	3.54%
2018-02-09	0	1.130	1.120	1.140	1.010	1.140	4,220,000	4,693,400	1.1122	0.776	0.769	0.783	0.693	0.783	6,146,298	0.7636	-3.42%
2018-02-08	0	1.170	1.160	1.170	1.120	1.180	2,175,000	2,512,825	1.1553	0.803	0.796	0.803	0.769	0.810	3,167,819	0.7932	3.54%
2018-02-07	0	1.130	1.120	1.130	1.110	1.200	2,495,000	2,888,900	1.1579	0.776	0.769	0.776	0.762	0.824	3,633,889	0.7950	-1.74%
2018-02-06	0	1.150	1.150	1.160	1.130	1.190	6,112,500	7,065,100	1.1558	0.790	0.790	0.796	0.776	0.817	8,902,664	0.7936	-5.74%
2018-02-05	0	1.220	1.220	1.230	1.150	1.240	7,989,345	9,607,420	1.2025	0.838	0.838	0.845	0.790	0.851	11,636,230	0.8256	-1.61%
2018-02-02	0	1.240	1.240	1.250	1.240	1.310	11,777,500	14,993,250	1.2730	0.851	0.851	0.858	0.851	0.899	17,153,559	0.8741	-7.46%
2018-02-01	0	1.340	1.320	1.340	1.120	1.340	29,625,000	37,151,700	1.2541	0.920	0.906	0.920	0.769	0.920	43,147,882	0.8610	18.58%
2018-01-31	0	1.130	1.130	1.140	1.120	1.180	1,885,000	2,165,725	1.1489	0.776	0.776	0.783	0.769	0.810	2,745,443	0.7888	-1.74%
2018-01-30	0	1.150	1.130	1.150	1.100	1.150	1,462,500	1,634,950	1.1179	0.790	0.776	0.790	0.755	0.790	2,130,085	0.7676	0.88%
2018-01-29	0	1.140	1.120	1.140	1.120	1.160	1,745,000	1,980,225	1.1348	0.783	0.769	0.783	0.769	0.796	2,541,538	0.7791	-0.87%
2018-01-26	0	1.150	1.140	1.150	1.090	1.200	5,082,500	5,920,050	1.1648	0.790	0.783	0.790	0.748	0.824	7,402,502	0.7997	4.55%
2018-01-25	0	1.100	1.090	1.100	1.080	1.120	1,742,500	1,908,425	1.0952	0.755	0.748	0.755	0.742	0.769	2,537,897	0.7520	-2.65%
2018-01-24	0	1.130	1.110	1.130	1.080	1.160	4,057,500	4,508,625	1.1112	0.776	0.762	0.776	0.742	0.796	5,909,621	0.7629	-2.59%
2018-01-23	0	1.160	1.150	1.160	1.140	1.180	3,677,500	4,244,700	1.1542	0.796	0.790	0.796	0.783	0.810	5,356,163	0.7925	-1.69%
2018-01-22	0	1.180	1.170	1.180	1.180	1.200	1,340,000	1,591,900	1.1880	0.810	0.803	0.810	0.810	0.824	1,951,668	0.8157	-0.84%
2018-01-19	0	1.190	1.180	1.200	1.170	1.200	847,500	1,004,250	1.1850	0.817	0.810	0.824	0.803	0.824	1,234,357	0.8136	0.00%
2018-01-18	0	1.190	1.180	1.200	1.170	1.220	1,417,500	1,680,000	1.1852	0.817	0.810	0.824	0.803	0.838	2,064,544	0.8137	-1.65%
2018-01-17	0	1.210	1.200	1.210	1.190	1.230	2,332,500	2,811,625	1.2054	0.831	0.824	0.831	0.817	0.845	3,397,213	0.8276	-1.63%
2018-01-16	0	1.230	1.230	1.240	1.210	1.250	1,375,000	1,702,825	1.2384	0.845	0.845	0.851	0.831	0.858	2,002,644	0.8503	1.65%
2018-01-15	0	1.210	1.210	1.220	1.160	1.290	5,712,500	6,912,975	1.2101	0.831	0.831	0.838	0.796	0.886	8,320,077	0.8309	-5.47%
2018-01-12	0	1.280	1.270	1.280	1.250	1.310	4,160,000	5,353,600	1.2869	0.879	0.872	0.879	0.858	0.899	6,058,909	0.8836	2.40%
2018-01-11	0	1.250	1.230	1.250	1.220	1.250	2,020,000	2,481,575	1.2285	0.858	0.845	0.858	0.838	0.858	2,942,067	0.8435	-0.79%
2018-01-10	0	1.260	1.260	1.280	1.240	1.280	2,512,500	3,163,775	1.2592	0.865	0.865	0.879	0.851	0.879	3,659,377	0.8646	-0.79%
2018-01-09	0	1.270	1.260	1.270	1.250	1.330	3,372,500	4,326,325	1.2828	0.872	0.865	0.872	0.858	0.913	4,911,940	0.8808	-3.79%
2018-01-08	0	1.320	1.310	1.320	1.270	1.340	2,552,500	3,341,550	1.3091	0.906	0.899	0.906	0.872	0.920	3,717,636	0.8988	1.54%
2018-01-05	0	1.300	1.290	1.300	1.270	1.340	3,072,500	3,988,925	1.2983	0.893	0.886	0.893	0.872	0.920	4,475,000	0.8914	-2.99%
2018-01-04	0	1.340	1.340	1.350	1.200	1.350	7,927,500	10,377,775	1.3091	0.920	0.920	0.927	0.824	0.927	11,546,155	0.8988	9.84%
2018-01-03	0	1.220	1.210	1.220	1.170	1.240	5,167,500	6,219,950	1.2037	0.838	0.831	0.838	0.803	0.851	7,526,302	0.8264	-1.61%
2018-01-02	0	1.240	1.210	1.240	1.200	1.270	5,287,500	6,474,500	1.2245	0.851	0.831	0.851	0.824	0.872	7,701,078	0.8407	0.00%
2017-12-29	0	1.240	1.240	1.250	1.180	1.250	6,300,000	7,627,900	1.2108	0.851	0.851	0.858	0.810	0.858	9,175,752	0.8313	0.81%
2017-12-28	0	1.230	1.230	1.250	1.220	1.350	8,982,500	11,353,100	1.2639	0.845	0.845	0.858	0.838	0.927	13,082,729	0.8678	-7.52%
2017-12-27	0	1.330	1.330	1.340	1.270	1.440	10,797,500	14,550,375	1.3476	0.913	0.913	0.920	0.872	0.989	15,726,220	0.9252	-5.00%
2017-12-22	0	1.400	1.390	1.400	1.340	1.460	10,465,000	14,489,800	1.3846	0.961	0.954	0.961	0.920	1.002	15,241,944	0.9507	-3.45%
2017-12-21	0	1.450	1.450	1.460	1.420	1.570	7,644,976	11,215,587	1.4671	0.996	0.996	1.002	0.975	1.078	11,134,668	1.0073	-2.68%
2017-12-20	0	1.490	1.480	1.490	1.470	1.670	6,193,155	9,622,534	1.5537	1.023	1.016	1.023	1.009	1.147	9,020,136	1.0668	-9.70%
2017-12-19	0	1.650	1.640	1.660	1.640	1.750	5,950,000	10,014,750	1.6832	1.133	1.126	1.140	1.126	1.202	8,665,988	1.1556	-4.07%
2017-12-18	0	1.720	1.710	1.720	1.670	1.870	13,470,000	23,793,825	1.7664	1.181	1.174	1.181	1.147	1.284	19,618,632	1.2128	3.12%
2017-12-15	0	1.700	1.690	1.700	1.630	1.750	6,405,000	10,820,225	1.6893	1.145	1.138	1.145	1.098	1.179	9,507,649	1.1381	0.59%
2017-12-14	0	1.690	1.680	1.700	1.640	1.760	9,845,000	16,600,350	1.6862	1.138	1.132	1.145	1.105	1.186	14,614,021	1.1359	-2.31%
2017-12-13	0	1.730	1.710	1.730	1.440	1.770	34,157,500	54,982,025	1.6097	1.165	1.152	1.165	0.970	1.192	50,703,750	1.0844	18.49%
2017-12-12	0	1.460	1.460	1.470	1.370	1.470	9,547,640	13,566,413	1.4209	0.984	0.984	0.990	0.923	0.990	14,172,617	0.9572	5.04%
2017-12-11	0	1.390	1.380	1.400	1.290	1.410	10,140,000	13,969,475	1.3777	0.936	0.930	0.943	0.869	0.950	15,051,922	0.9281	4.51%
2017-12-08	0	1.330	1.330	1.340	1.290	1.350	2,757,500	3,647,350	1.3227	0.896	0.896	0.903	0.869	0.909	4,093,262	0.8911	2.31%
2017-12-07	0	1.300	1.300	1.320	1.290	1.380	5,115,000	6,855,875	1.3403	0.876	0.876	0.889	0.869	0.930	7,592,759	0.9029	0.00%
2017-12-06	0	1.300	1.290	1.310	1.250	1.450	18,055,000	24,886,525	1.3784	0.876	0.869	0.883	0.842	0.977	26,801,031	0.9286	-3.70%
2017-12-05	0	1.350	1.340	1.350	1.280	1.380	12,402,500	16,692,280	1.3459	0.909	0.903	0.909	0.862	0.930	18,410,401	0.9067	5.47%
2017-12-04	0	1.280	1.280	1.290	1.200	1.300	4,922,500	6,263,550	1.2724	0.862	0.862	0.869	0.808	0.876	7,307,010	0.8572	4.92%
2017-12-01	0	1.220	1.200	1.220	1.170	1.230	2,800,000	3,374,350	1.2051	0.822	0.808	0.822	0.788	0.829	4,156,349	0.8119	3.39%
2017-11-30	0	1.180	1.170	1.180	1.140	1.270	12,175,000	14,588,575	1.1982	0.795	0.788	0.795	0.768	0.856	18,072,697	0.8072	-9.23%
2017-11-29	0	1.300	1.280	1.300	1.270	1.310	5,237,500	6,769,525	1.2925	0.876	0.862	0.876	0.856	0.883	7,774,600	0.8707	1.56%
2017-11-28	0	1.280	1.270	1.280	1.220	1.280	2,685,000	3,358,225	1.2507	0.862	0.856	0.862	0.822	0.862	3,985,642	0.8426	3.23%
2017-11-27	0	1.240	1.230	1.240	1.230	1.270	737,500	918,975	1.2461	0.835	0.829	0.835	0.829	0.856	1,094,753	0.8394	-2.36%
2017-11-24	0	1.270	1.260	1.270	1.230	1.280	1,752,500	2,208,375	1.2601	0.856	0.849	0.856	0.829	0.862	2,601,429	0.8489	3.25%
2017-11-23	0	1.230	1.230	1.250	1.230	1.260	1,662,500	2,053,100	1.2349	0.829	0.829	0.842	0.829	0.849	2,467,832	0.8319	-2.38%
2017-11-22	0	1.260	1.240	1.250	1.230	1.290	2,792,500	3,514,275	1.2585	0.849	0.835	0.842	0.829	0.869	4,145,216	0.8478	-1.56%
2017-11-21	0	1.280	1.250	1.280	1.190	1.300	9,050,000	11,245,800	1.2426	0.862	0.842	0.862	0.802	0.876	13,433,915	0.8371	3.23%
2017-11-20	0	1.240	1.240	1.250	1.230	1.300	6,207,500	7,844,700	1.2637	0.835	0.835	0.842	0.829	0.876	9,214,478	0.8513	-4.62%
2017-11-17	0	1.300	1.300	1.310	1.300	1.350	5,225,000	6,876,650	1.3161	0.876	0.876	0.883	0.876	0.909	7,756,045	0.8866	-0.76%
2017-11-16	0	1.310	1.310	1.320	1.280	1.350	8,800,000	11,588,375	1.3169	0.883	0.883	0.889	0.862	0.909	13,062,812	0.8871	2.34%
2017-11-15	0	1.280	1.280	1.290	1.260	1.430	28,682,500	38,232,325	1.3329	0.862	0.862	0.869	0.849	0.963	42,576,603	0.8980	-1.54%
2017-11-14	0	1.300	1.300	1.310	1.240	1.350	10,277,500	13,336,250	1.2976	0.876	0.876	0.883	0.835	0.909	15,256,028	0.8742	0.00%
2017-11-13	0	1.300	1.300	1.310	1.220	1.370	21,122,500	27,706,275	1.3117	0.876	0.876	0.883	0.822	0.923	31,354,460	0.8836	6.56%
2017-11-10	0	1.220	1.210	1.220	1.200	1.300	9,092,500	11,265,075	1.2389	0.822	0.815	0.822	0.808	0.876	13,497,002	0.8346	-3.17%
2017-11-09	0	1.260	1.250	1.260	1.190	1.380	49,660,000	64,026,075	1.2893	0.849	0.842	0.849	0.802	0.930	73,715,823	0.8686	5.88%
2017-11-08	0	1.190	1.190	1.200	0.970	1.200	55,690,024	61,327,498	1.1012	0.802	0.802	0.808	0.653	0.808	82,666,854	0.7419	29.35%
2017-11-07	0	0.920	0.910	0.920	0.890	1.000	41,147,500	37,924,300	0.9217	0.620	0.613	0.620	0.600	0.674	61,079,779	0.6209	27.78%
2017-11-06	0	0.720	0.720	0.730	0.710	0.740	1,352,500	979,725	0.7244	0.485	0.485	0.492	0.478	0.499	2,007,665	0.4880	1.41%
2017-11-03	0	0.710	0.700	0.710	0.710	0.720	1,005,000	715,250	0.7117	0.478	0.472	0.478	0.478	0.485	1,491,833	0.4794	0.00%
2017-11-02	0	0.710	0.710	0.730	0.710	0.730	300,000	216,775	0.7226	0.478	0.478	0.492	0.478	0.492	445,323	0.4868	-2.74%
2017-11-01	0	0.730	0.720	0.730	0.720	0.730	535,000	389,550	0.7281	0.492	0.485	0.492	0.485	0.492	794,160	0.4905	2.82%
2017-10-31	0	0.710	0.710	0.720	0.710	0.720	25,000	17,775	0.7110	0.478	0.478	0.485	0.478	0.485	37,110	0.4790	-2.74%
2017-10-30	0	0.730	0.710	0.730	0.710	0.730	225,000	159,925	0.7108	0.492	0.478	0.492	0.478	0.492	333,992	0.4788	0.00%
2017-10-27	0	0.730	0.730	0.740	0.720	0.730	147,500	107,575	0.7293	0.492	0.492	0.499	0.485	0.492	218,951	0.4913	0.00%
2017-10-26	0	0.730	0.720	0.730	0.720	0.730	60,000	43,750	0.7292	0.492	0.485	0.492	0.485	0.492	89,065	0.4912	0.00%
2017-10-25	0	0.730	0.730	0.740	0.730	0.740	702,500	516,350	0.7350	0.492	0.492	0.499	0.492	0.499	1,042,798	0.4952	1.39%
2017-10-24	0	0.720	0.720	0.740	0.720	0.740	50,000	36,300	0.7260	0.485	0.485	0.499	0.485	0.499	74,221	0.4891	-4.00%
2017-10-23	0	0.750	0.740	0.750	0.740	0.750	35,000	25,950	0.7414	0.505	0.499	0.505	0.499	0.505	51,954	0.4995	1.35%
2017-10-20	0	0.740	0.730	0.740	0.740	0.740	85,000	62,900	0.7400	0.499	0.492	0.499	0.499	0.499	126,175	0.4985	-1.33%
2017-10-19	0	0.750	0.720	0.750	0.730	0.750	562,500	416,550	0.7405	0.505	0.485	0.505	0.492	0.505	834,981	0.4989	0.00%
2017-10-18	0	0.750	0.740	0.750	0.750	0.760	537,500	403,425	0.7506	0.505	0.499	0.505	0.505	0.512	797,871	0.5056	0.00%
2017-10-17	0	0.750	0.730	0.750	0.750	0.760	895,000	673,775	0.7528	0.505	0.492	0.505	0.505	0.512	1,328,547	0.5072	1.35%
2017-10-16	0	0.740	0.740	0.750	0.740	0.770	1,185,000	888,975	0.7502	0.499	0.499	0.505	0.499	0.519	1,759,026	0.5054	-1.33%
2017-10-13	0	0.750	0.740	0.750	0.720	0.750	1,472,500	1,093,350	0.7425	0.505	0.499	0.505	0.485	0.505	2,185,794	0.5002	2.74%
2017-10-12	0	0.730	0.720	0.730	0.710	0.730	1,125,000	814,200	0.7237	0.492	0.485	0.492	0.478	0.492	1,669,962	0.4876	2.82%
2017-10-11	0	0.710	0.710	0.730	0.710	0.740	2,345,000	1,694,825	0.7227	0.478	0.478	0.492	0.478	0.499	3,480,943	0.4869	1.43%
2017-10-10	0	0.700	0.690	0.700	0.690	0.710	207,500	144,575	0.6967	0.472	0.465	0.472	0.465	0.478	308,015	0.4694	-1.41%
2017-10-09	0	0.710	0.700	0.710	0.700	0.720	1,450,000	1,037,400	0.7154	0.478	0.472	0.478	0.472	0.485	2,152,395	0.4820	1.43%
2017-10-06	0	0.700	0.700	0.710	0.680	0.710	1,800,000	1,251,125	0.6951	0.472	0.472	0.478	0.458	0.478	2,671,939	0.4682	0.00%
2017-10-04	0	0.700	0.680	0.700	0.670	0.700	1,822,500	1,257,025	0.6897	0.472	0.458	0.472	0.451	0.472	2,705,338	0.4646	4.48%
2017-10-03	0	0.670	0.660	0.670	0.650	0.700	2,075,000	1,399,400	0.6744	0.451	0.445	0.451	0.438	0.472	3,080,152	0.4543	3.08%
2017-09-29	0	0.650	0.640	0.660	0.630	0.660	1,880,000	1,216,125	0.6469	0.438	0.431	0.445	0.424	0.445	2,790,692	0.4358	-2.99%
2017-09-28	0	0.670	0.660	0.670	0.630	0.720	2,775,000	1,820,450	0.6560	0.451	0.445	0.451	0.424	0.485	4,119,239	0.4419	-4.29%
2017-09-27	0	0.700	0.690	0.700	0.690	0.720	580,000	411,925	0.7102	0.472	0.465	0.472	0.465	0.485	860,958	0.4784	1.45%
2017-09-26	0	0.690	0.690	0.700	0.690	0.690	125,000	86,250	0.6900	0.465	0.465	0.472	0.465	0.465	185,551	0.4648	0.00%
2017-09-25	0	0.690	0.690	0.710	0.690	0.710	717,500	502,175	0.6999	0.465	0.465	0.478	0.465	0.478	1,065,064	0.4715	-2.82%
2017-09-22	0	0.710	0.680	0.710	0.680	0.710	690,000	472,225	0.6844	0.478	0.458	0.478	0.458	0.478	1,024,243	0.4610	-1.39%
2017-09-21	0	0.720	0.710	0.730	0.700	0.740	1,087,500	783,750	0.7207	0.485	0.478	0.492	0.472	0.499	1,614,296	0.4855	-1.37%
2017-09-20	0	0.730	0.720	0.730	0.710	0.740	557,500	401,375	0.7200	0.492	0.485	0.492	0.478	0.499	827,559	0.4850	0.00%
2017-09-19	0	0.730	0.710	0.730	0.720	0.730	132,500	95,500	0.7208	0.492	0.478	0.492	0.485	0.492	196,684	0.4855	2.82%
2017-09-18	0	0.710	0.710	0.730	0.700	0.720	742,500	528,325	0.7115	0.478	0.478	0.492	0.472	0.485	1,102,175	0.4793	-1.39%
2017-09-15	0	0.720	0.720	0.740	0.720	0.740	97,500	71,750	0.7359	0.485	0.485	0.499	0.485	0.499	144,730	0.4958	-2.70%
2017-09-14	0	0.740	0.720	0.740	0.730	0.740	472,500	345,050	0.7303	0.499	0.485	0.499	0.492	0.499	701,384	0.4920	0.82%
2017-09-13	0	0.750	0.740	0.750	0.740	0.750	37,500	28,075	0.7487	0.494	0.488	0.494	0.488	0.494	56,879	0.4936	0.00%
2017-09-12	0	0.750	0.750	0.770	0.730	0.750	315,000	232,625	0.7385	0.494	0.494	0.508	0.481	0.494	477,782	0.4869	0.00%
2017-09-11	0	0.750	0.740	0.750	0.740	0.750	430,000	319,000	0.7419	0.494	0.488	0.494	0.488	0.494	652,210	0.4891	0.00%
2017-09-08	0	0.750	0.730	0.750	0.730	0.750	590,000	436,200	0.7393	0.494	0.481	0.494	0.481	0.494	894,893	0.4874	1.35%
2017-09-07	0	0.740	0.730	0.740	0.720	0.740	252,500	183,200	0.7255	0.488	0.481	0.488	0.475	0.488	382,984	0.4783	1.37%
2017-09-06	0	0.730	0.720	0.740	0.700	0.740	435,000	313,850	0.7215	0.481	0.475	0.488	0.462	0.488	659,794	0.4757	1.39%
2017-09-05	0	0.720	0.710	0.720	0.710	0.720	277,500	198,250	0.7144	0.475	0.468	0.475	0.468	0.475	420,903	0.4710	0.00%
2017-09-04	0	0.720	0.710	0.720	0.710	0.730	42,500	30,925	0.7276	0.475	0.468	0.475	0.468	0.481	64,463	0.4797	1.41%
2017-09-01	0	0.710	0.710	0.730	0.680	0.730	555,000	389,475	0.7018	0.468	0.468	0.481	0.448	0.481	841,806	0.4627	4.41%
2017-08-31	0	0.680	0.670	0.690	0.680	0.700	1,350,000	923,100	0.6838	0.448	0.442	0.455	0.448	0.462	2,047,637	0.4508	-1.45%
2017-08-30	0	0.690	0.690	0.700	0.680	0.700	272,500	186,750	0.6853	0.455	0.455	0.462	0.448	0.462	413,319	0.4518	-2.82%
2017-08-29	0	0.710	0.690	0.710	0.690	0.710	317,500	222,025	0.6993	0.468	0.455	0.468	0.455	0.468	481,574	0.4610	1.43%
2017-08-28	0	0.700	0.690	0.700	0.690	0.720	695,000	488,450	0.7028	0.462	0.455	0.462	0.455	0.475	1,054,154	0.4634	-4.11%
2017-08-25	0	0.730	0.730	0.740	0.720	0.730	222,500	161,525	0.7260	0.481	0.481	0.488	0.475	0.481	337,481	0.4786	0.00%
2017-08-24	0	0.730	0.720	0.730	0.720	0.740	372,500	270,125	0.7252	0.481	0.475	0.481	0.475	0.488	564,996	0.4781	0.00%
2017-08-22	0	0.730	0.720	0.730	0.720	0.750	865,000	630,425	0.7288	0.481	0.475	0.481	0.475	0.494	1,312,004	0.4805	0.00%
2017-08-21	0	0.730	0.730	0.740	0.730	0.740	545,000	401,000	0.7358	0.481	0.481	0.488	0.481	0.488	826,639	0.4851	-1.35%
2017-08-18	0	0.740	0.740	0.760	0.740	0.770	680,000	516,925	0.7602	0.488	0.488	0.501	0.488	0.508	1,031,402	0.5012	-1.33%
2017-08-17	0	0.750	0.750	0.760	0.740	0.800	1,090,000	839,225	0.7699	0.494	0.494	0.501	0.488	0.527	1,653,277	0.5076	0.00%
2017-08-16	0	0.750	0.740	0.750	0.730	0.750	295,000	216,775	0.7348	0.494	0.488	0.494	0.481	0.494	447,447	0.4845	0.00%
2017-08-15	0	0.750	0.730	0.750	0.730	0.770	1,792,500	1,345,250	0.7505	0.494	0.481	0.494	0.481	0.508	2,718,807	0.4948	1.35%
2017-08-14	0	0.740	0.730	0.740	0.720	0.740	257,500	186,350	0.7237	0.488	0.481	0.488	0.475	0.488	390,568	0.4771	1.37%
2017-08-11	0	0.730	0.710	0.730	0.710	0.740	1,380,000	995,400	0.7213	0.481	0.468	0.481	0.468	0.488	2,093,140	0.4756	-1.35%
2017-08-10	0	0.740	0.730	0.740	0.730	0.790	2,817,500	2,120,850	0.7527	0.488	0.481	0.488	0.481	0.521	4,273,494	0.4963	-6.33%
2017-08-09	0	0.790	0.780	0.790	0.770	0.810	1,132,500	879,450	0.7766	0.521	0.514	0.521	0.508	0.534	1,717,740	0.5120	0.00%
2017-08-08	0	0.790	0.790	0.800	0.750	0.830	6,152,500	4,864,075	0.7906	0.521	0.521	0.527	0.494	0.547	9,331,916	0.5212	1.28%
2017-08-07	0	0.780	0.780	0.790	0.760	0.800	4,002,500	3,108,400	0.7766	0.514	0.514	0.521	0.501	0.527	6,070,865	0.5120	4.00%
2017-08-04	0	0.750	0.740	0.750	0.710	0.770	3,757,500	2,781,125	0.7402	0.494	0.488	0.494	0.468	0.508	5,699,256	0.4880	5.63%
2017-08-03	0	0.710	0.710	0.720	0.700	0.710	725,000	513,650	0.7085	0.468	0.468	0.475	0.462	0.468	1,099,657	0.4671	0.00%
2017-08-02	0	0.710	0.700	0.710	0.700	0.730	940,000	667,150	0.7097	0.468	0.462	0.468	0.462	0.481	1,425,762	0.4679	0.00%
2017-08-01	0	0.710	0.700	0.720	0.700	0.720	520,000	368,625	0.7089	0.468	0.462	0.475	0.462	0.475	788,719	0.4674	-1.39%
2017-07-31	0	0.720	0.710	0.720	0.700	0.720	870,000	621,000	0.7138	0.475	0.468	0.475	0.462	0.475	1,319,588	0.4706	2.86%
2017-07-28	0	0.700	0.700	0.710	0.700	0.730	1,232,500	862,825	0.7001	0.462	0.462	0.468	0.462	0.481	1,869,417	0.4615	-1.41%
2017-07-27	0	0.710	0.710	0.720	0.700	0.720	420,000	298,400	0.7105	0.468	0.468	0.475	0.462	0.475	637,043	0.4684	-2.74%
2017-07-26	0	0.730	0.720	0.730	0.700	0.730	1,290,000	927,675	0.7191	0.481	0.475	0.481	0.462	0.481	1,956,631	0.4741	4.29%
2017-07-25	0	0.700	0.690	0.710	0.690	0.700	597,500	417,750	0.6992	0.462	0.455	0.468	0.455	0.462	906,269	0.4610	-2.78%
2017-07-24	0	0.720	0.720	0.730	0.700	0.730	2,512,500	1,791,350	0.7130	0.475	0.475	0.481	0.462	0.481	3,810,880	0.4701	4.35%
2017-07-21	0	0.690	0.680	0.700	0.670	0.710	2,895,000	2,005,850	0.6929	0.455	0.448	0.462	0.442	0.468	4,391,044	0.4568	2.99%
2017-07-20	0	0.670	0.660	0.670	0.650	0.670	535,000	351,700	0.6574	0.442	0.435	0.442	0.429	0.442	811,471	0.4334	3.08%
2017-07-19	0	0.650	0.640	0.650	0.630	0.650	657,500	426,550	0.6487	0.429	0.422	0.429	0.415	0.429	997,275	0.4277	0.00%
2017-07-18	0	0.650	0.640	0.650	0.650	0.650	417,500	271,375	0.6500	0.429	0.422	0.429	0.429	0.429	633,251	0.4285	0.00%
2017-07-17	0	0.650	0.650	0.660	0.650	0.680	805,000	537,500	0.6677	0.429	0.429	0.435	0.429	0.448	1,220,998	0.4402	-4.41%
2017-07-14	0	0.680	0.670	0.680	0.650	0.680	647,500	433,400	0.6693	0.448	0.442	0.448	0.429	0.448	982,107	0.4413	0.00%
2017-07-13	0	0.680	0.660	0.680	0.650	0.680	707,500	474,575	0.6708	0.448	0.435	0.448	0.429	0.448	1,073,113	0.4422	3.03%
2017-07-12	0	0.660	0.650	0.660	0.650	0.660	90,000	59,050	0.6561	0.435	0.429	0.435	0.429	0.435	136,509	0.4326	1.54%
2017-07-11	0	0.650	0.640	0.650	-	-	0	0	-	0.429	0.422	0.429	-	-	0	-	-1.52%
2017-07-10	0	0.660	0.650	0.660	0.650	0.660	105,000	68,800	0.6552	0.435	0.429	0.435	0.429	0.435	159,261	0.4320	-1.49%
2017-07-07	0	0.670	0.660	0.670	0.650	0.670	627,500	414,300	0.6602	0.442	0.435	0.442	0.429	0.442	951,772	0.4353	3.08%
2017-07-06	0	0.650	0.650	0.660	0.620	0.660	847,500	548,225	0.6469	0.429	0.429	0.435	0.409	0.435	1,285,461	0.4265	-2.99%
2017-07-05	0	0.670	0.650	0.670	0.650	0.670	455,000	297,800	0.6545	0.442	0.429	0.442	0.429	0.442	690,130	0.4315	1.52%
2017-07-04	0	0.660	0.640	0.660	0.630	0.660	890,000	572,050	0.6428	0.435	0.422	0.435	0.415	0.435	1,349,924	0.4238	1.54%
2017-07-03	0	0.650	0.640	0.650	0.600	0.660	2,527,500	1,624,700	0.6428	0.429	0.422	0.429	0.396	0.435	3,833,632	0.4238	-2.99%
2017-06-30	0	0.670	0.660	0.670	0.670	0.720	3,355,000	2,343,600	0.6985	0.442	0.435	0.442	0.442	0.475	5,088,757	0.4605	-1.47%
2017-06-29	0	0.680	0.670	0.680	0.660	0.680	1,702,500	1,147,850	0.6742	0.448	0.442	0.448	0.435	0.448	2,582,298	0.4445	3.03%
2017-06-28	0	0.660	0.640	0.660	0.640	0.680	1,082,500	714,775	0.6603	0.435	0.422	0.435	0.422	0.448	1,641,902	0.4353	1.54%
2017-06-27	0	0.650	0.650	0.660	0.650	0.660	532,500	349,375	0.6561	0.429	0.429	0.435	0.429	0.435	807,679	0.4326	0.00%
2017-06-26	0	0.650	0.650	0.660	0.630	0.660	235,000	151,350	0.6440	0.429	0.429	0.435	0.415	0.435	356,441	0.4246	0.00%
2017-06-23	0	0.650	0.650	0.660	0.650	0.670	102,500	66,800	0.6517	0.429	0.429	0.435	0.429	0.442	155,469	0.4297	-1.52%
2017-06-22	0	0.660	0.650	0.660	0.660	0.670	472,500	315,050	0.6668	0.435	0.429	0.435	0.435	0.442	716,673	0.4396	-1.49%
2017-06-21	0	0.670	0.660	0.670	0.650	0.680	1,415,000	935,650	0.6612	0.442	0.435	0.442	0.429	0.448	2,146,227	0.4360	-1.47%
2017-06-20	0	0.680	0.670	0.680	0.660	0.720	6,655,000	4,524,475	0.6799	0.448	0.442	0.448	0.435	0.475	10,094,092	0.4482	6.25%
2017-06-19	0	0.640	0.630	0.640	0.640	0.660	925,000	598,225	0.6467	0.422	0.415	0.422	0.422	0.435	1,403,011	0.4264	0.00%
2017-06-16	0	0.640	0.630	0.640	0.630	0.640	367,500	233,225	0.6346	0.422	0.415	0.422	0.415	0.422	557,412	0.4184	1.59%
2017-06-15	0	0.630	0.620	0.630	0.620	0.650	1,057,500	667,175	0.6309	0.415	0.409	0.415	0.409	0.429	1,603,982	0.4159	3.28%
2017-06-14	0	0.610	0.610	0.620	0.610	0.610	100,000	61,000	0.6100	0.402	0.402	0.409	0.402	0.402	151,677	0.4022	-1.61%
2017-06-13	0	0.620	0.600	0.620	0.610	0.630	177,500	108,500	0.6113	0.409	0.396	0.409	0.402	0.415	269,226	0.4030	1.64%
2017-06-12	0	0.610	0.600	0.610	0.600	0.610	377,500	227,500	0.6026	0.402	0.396	0.402	0.396	0.402	572,580	0.3973	1.67%
2017-06-09	0	0.600	0.580	0.600	0.570	0.600	272,500	158,700	0.5824	0.396	0.382	0.396	0.376	0.396	413,319	0.3840	0.00%
2017-06-08	0	0.600	0.590	0.600	0.600	0.600	225,000	135,000	0.6000	0.396	0.389	0.396	0.396	0.396	341,273	0.3956	-1.64%
2017-06-07	0	0.610	0.600	0.610	0.600	0.610	225,000	135,025	0.6001	0.402	0.396	0.402	0.396	0.402	341,273	0.3957	1.67%
2017-06-06	0	0.600	0.590	0.600	0.600	0.610	277,500	166,700	0.6007	0.396	0.389	0.396	0.396	0.402	420,903	0.3961	-3.23%
2017-06-05	0	0.620	0.600	0.620	0.610	0.620	182,500	111,775	0.6125	0.409	0.396	0.409	0.402	0.409	276,810	0.4038	0.00%
2017-06-02	0	0.620	0.610	0.630	0.600	0.620	145,000	87,050	0.6003	0.409	0.402	0.415	0.396	0.409	219,931	0.3958	0.00%
2017-06-01	0	0.620	0.600	0.620	0.600	0.630	460,000	280,600	0.6100	0.409	0.396	0.409	0.396	0.415	697,713	0.4022	0.00%
2017-05-31	0	0.620	0.610	0.620	0.620	0.620	137,500	85,250	0.6200	0.409	0.402	0.409	0.409	0.409	208,556	0.4088	-1.59%
2017-05-29	0	0.630	0.620	0.640	0.620	0.670	162,500	100,900	0.6209	0.415	0.409	0.422	0.409	0.442	246,475	0.4094	1.61%
2017-05-26	0	0.620	0.620	0.640	0.620	0.620	230,000	142,600	0.6200	0.409	0.409	0.422	0.409	0.409	348,857	0.4088	0.00%
2017-05-25	0	0.620	0.620	0.630	0.620	0.620	82,500	51,150	0.6200	0.409	0.409	0.415	0.409	0.409	125,133	0.4088	-1.59%
2017-05-24	0	0.630	0.610	0.630	0.600	0.630	182,500	111,375	0.6103	0.415	0.402	0.415	0.396	0.415	276,810	0.4024	0.00%
2017-05-23	0	0.630	0.620	0.630	0.600	0.640	1,625,000	996,600	0.6133	0.415	0.409	0.415	0.396	0.422	2,464,748	0.4043	-1.56%
2017-05-22	0	0.640	0.630	0.640	0.610	0.650	740,000	462,350	0.6248	0.422	0.415	0.422	0.402	0.429	1,122,408	0.4119	0.00%
2017-05-19	0	0.640	0.630	0.650	0.640	0.670	122,500	79,275	0.6471	0.422	0.415	0.429	0.422	0.442	185,804	0.4267	1.59%
2017-05-18	0	0.630	0.630	0.640	0.630	0.640	95,000	60,500	0.6368	0.415	0.415	0.422	0.415	0.422	144,093	0.4199	-3.08%
2017-05-17	0	0.650	0.630	0.650	0.630	0.660	22,500	14,550	0.6467	0.429	0.415	0.429	0.415	0.435	34,127	0.4263	0.00%
2017-05-16	0	0.650	0.640	0.650	0.650	0.670	290,000	189,600	0.6538	0.429	0.422	0.429	0.429	0.442	439,863	0.4310	0.00%
2017-05-15	0	0.650	0.650	0.670	0.650	0.650	32,500	21,125	0.6500	0.429	0.429	0.442	0.429	0.429	49,295	0.4285	-1.52%
2017-05-12	0	0.660	0.650	0.660	0.660	0.660	367,500	242,550	0.6600	0.435	0.429	0.435	0.435	0.435	557,412	0.4351	0.00%
2017-05-11	0	0.660	0.650	0.660	0.650	0.670	282,500	185,800	0.6577	0.435	0.429	0.435	0.429	0.442	428,487	0.4336	0.00%
2017-05-10	0	0.660	0.660	0.670	0.660	0.680	555,000	372,250	0.6707	0.435	0.435	0.442	0.435	0.448	841,806	0.4422	0.00%
2017-05-09	0	0.660	0.660	0.670	0.650	0.680	42,500	28,225	0.6641	0.435	0.435	0.442	0.429	0.448	64,463	0.4379	-1.49%
2017-05-08	0	0.670	0.650	0.670	0.660	0.670	140,000	93,425	0.6673	0.442	0.429	0.442	0.435	0.442	212,348	0.4400	1.52%
2017-05-05	0	0.660	0.640	0.660	0.630	0.690	1,387,500	921,075	0.6638	0.435	0.422	0.435	0.415	0.455	2,104,516	0.4377	-7.04%
2017-05-04	0	0.710	0.690	0.720	0.700	0.720	640,000	452,750	0.7074	0.468	0.455	0.475	0.462	0.475	970,732	0.4664	2.90%
2017-05-02	0	0.690	0.690	0.710	0.690	0.690	240,000	165,600	0.6900	0.455	0.455	0.468	0.455	0.455	364,024	0.4549	-1.43%
2017-04-28	0	0.700	0.700	0.710	0.690	0.720	804,000	566,525	0.7046	0.462	0.462	0.468	0.455	0.475	1,219,482	0.4646	-2.78%
2017-04-27	0	0.720	0.710	0.730	0.710	0.720	360,000	258,100	0.7169	0.475	0.468	0.481	0.468	0.475	546,037	0.4727	-1.37%
2017-04-26	0	0.730	0.710	0.730	0.710	0.730	925,000	666,950	0.7210	0.481	0.468	0.481	0.468	0.481	1,403,011	0.4754	1.39%
2017-04-25	0	0.720	0.710	0.720	0.690	0.720	2,262,500	1,615,625	0.7141	0.475	0.468	0.475	0.455	0.475	3,431,688	0.4708	5.88%
2017-04-24	0	0.680	0.680	0.690	0.660	0.690	617,500	421,500	0.6826	0.448	0.448	0.455	0.435	0.455	936,604	0.4500	0.00%
2017-04-21	0	0.680	0.670	0.680	0.660	0.730	2,115,000	1,462,275	0.6914	0.448	0.442	0.448	0.435	0.481	3,207,965	0.4558	3.03%
2017-04-20	0	0.660	0.650	0.660	0.620	0.660	2,280,000	1,439,550	0.6314	0.435	0.429	0.435	0.409	0.435	3,458,231	0.4163	6.45%
2017-04-19	0	0.620	0.610	0.630	0.610	0.620	630,000	388,650	0.6169	0.409	0.402	0.415	0.402	0.409	955,564	0.4067	0.00%
2017-04-18	0	0.620	0.610	0.630	0.610	0.620	300,000	185,350	0.6178	0.409	0.402	0.415	0.402	0.409	455,030	0.4073	0.00%
2017-04-13	0	0.620	0.620	0.630	0.600	0.620	110,000	67,200	0.6109	0.409	0.409	0.415	0.396	0.409	166,844	0.4028	0.00%
2017-04-12	0	0.620	0.610	0.620	0.610	0.630	367,500	228,075	0.6206	0.409	0.402	0.409	0.402	0.415	557,412	0.4092	0.00%
2017-04-11	0	0.620	0.620	0.640	0.620	0.630	72,500	45,250	0.6241	0.409	0.409	0.422	0.409	0.415	109,966	0.4115	-1.59%
2017-04-10	0	0.630	0.620	0.630	0.590	0.640	765,000	478,225	0.6251	0.415	0.409	0.415	0.389	0.422	1,160,328	0.4121	3.28%
2017-04-07	0	0.610	0.610	0.620	0.590	0.620	280,000	169,650	0.6059	0.402	0.402	0.409	0.389	0.409	424,695	0.3995	1.67%
2017-04-06	0	0.600	0.580	0.600	0.600	0.600	2,500	1,500	0.6000	0.396	0.382	0.396	0.396	0.396	3,792	0.3956	1.69%
2017-04-05	0	0.590	0.580	0.600	0.570	0.600	387,500	224,625	0.5797	0.389	0.382	0.396	0.376	0.396	587,748	0.3822	1.72%
2017-04-03	0	0.580	0.580	0.600	0.580	0.610	707,500	418,325	0.5913	0.382	0.382	0.396	0.382	0.402	1,073,113	0.3898	0.00%
2017-03-31	0	0.580	0.580	0.590	0.580	0.620	917,500	547,225	0.5964	0.382	0.382	0.389	0.382	0.409	1,391,635	0.3932	0.00%
2017-03-30	0	0.580	0.570	0.590	0.570	0.610	1,705,000	995,875	0.5841	0.382	0.376	0.389	0.376	0.402	2,586,090	0.3851	-4.92%
2017-03-29	0	0.610	0.590	0.610	0.590	0.620	2,412,500	1,439,800	0.5968	0.402	0.389	0.402	0.389	0.409	3,659,203	0.3935	-4.69%
2017-03-28	0	0.640	0.620	0.640	0.620	0.650	1,182,500	747,375	0.6320	0.422	0.409	0.422	0.409	0.429	1,793,578	0.4167	0.00%
2017-03-27	0	0.640	0.620	0.640	0.620	0.670	937,500	606,775	0.6472	0.422	0.409	0.422	0.409	0.442	1,421,970	0.4267	-7.25%
2017-03-24	0	0.690	0.670	0.690	0.660	0.700	490,000	330,875	0.6753	0.455	0.442	0.455	0.435	0.462	743,216	0.4452	2.99%
2017-03-23	0	0.670	0.660	0.690	0.670	0.690	705,000	474,150	0.6726	0.442	0.435	0.455	0.442	0.455	1,069,322	0.4434	-2.90%
2017-03-22	0	0.690	0.680	0.690	0.660	0.690	1,137,500	761,650	0.6696	0.455	0.448	0.455	0.435	0.455	1,725,324	0.4415	-1.43%
2017-03-21	0	0.700	0.680	0.700	0.680	0.700	765,000	528,375	0.6907	0.462	0.448	0.462	0.448	0.462	1,160,328	0.4554	0.00%
2017-03-20	0	0.700	0.700	0.710	0.650	0.700	1,652,500	1,113,625	0.6739	0.462	0.462	0.468	0.429	0.462	2,506,459	0.4443	6.06%
2017-03-17	0	0.660	0.650	0.660	0.650	0.670	257,500	169,925	0.6599	0.435	0.429	0.435	0.429	0.442	390,568	0.4351	1.54%
2017-03-16	0	0.650	0.640	0.650	0.640	0.650	565,000	364,325	0.6448	0.429	0.422	0.429	0.422	0.429	856,974	0.4251	1.56%
2017-03-15	0	0.640	0.640	0.650	0.630	0.660	275,000	175,050	0.6365	0.422	0.422	0.429	0.415	0.435	417,111	0.4197	0.00%
2017-03-14	0	0.640	0.630	0.660	0.640	0.640	152,500	97,600	0.6400	0.422	0.415	0.435	0.422	0.422	231,307	0.4219	-3.03%
2017-03-13	0	0.660	0.640	0.660	0.640	0.660	125,000	80,625	0.6450	0.435	0.422	0.435	0.422	0.435	189,596	0.4252	3.13%
2017-03-10	0	0.640	0.630	0.640	0.630	0.640	462,500	293,375	0.6343	0.422	0.415	0.422	0.415	0.422	701,505	0.4182	1.59%
2017-03-09	0	0.630	0.630	0.640	0.620	0.650	1,832,500	1,160,800	0.6335	0.415	0.415	0.422	0.409	0.429	2,779,478	0.4176	-3.08%
2017-03-08	0	0.650	0.650	0.660	0.650	0.670	1,580,000	1,050,150	0.6647	0.429	0.429	0.435	0.429	0.442	2,396,494	0.4382	-2.99%
2017-03-07	0	0.670	0.670	0.680	0.660	0.680	1,162,500	777,000	0.6684	0.442	0.442	0.448	0.435	0.448	1,763,243	0.4407	0.00%
2017-03-06	0	0.670	0.660	0.670	0.650	0.680	787,500	520,225	0.6606	0.442	0.435	0.442	0.429	0.448	1,194,455	0.4355	-1.47%
2017-03-03	0	0.680	0.660	0.680	0.670	0.690	980,000	665,000	0.6786	0.448	0.435	0.448	0.442	0.455	1,486,433	0.4474	1.49%
2017-03-02	0	0.670	0.640	0.670	0.620	0.670	1,567,500	1,016,975	0.6488	0.442	0.422	0.442	0.409	0.442	2,377,534	0.4277	0.00%
2017-03-01	0	0.670	0.670	0.680	0.670	0.680	270,000	181,150	0.6709	0.442	0.442	0.448	0.442	0.448	409,527	0.4423	-1.47%
2017-02-28	0	0.680	0.670	0.680	0.650	0.690	3,510,000	2,367,600	0.6745	0.448	0.442	0.448	0.429	0.455	5,323,856	0.4447	4.62%
2017-02-27	0	0.650	0.620	0.660	0.620	0.660	1,940,000	1,240,175	0.6393	0.429	0.409	0.435	0.409	0.435	2,942,530	0.4215	3.17%
2017-02-24	0	0.630	0.610	0.630	0.550	0.630	4,087,500	2,357,375	0.5767	0.415	0.402	0.415	0.363	0.415	6,199,790	0.3802	8.62%
2017-02-23	0	0.580	0.570	0.580	0.580	0.630	4,192,500	2,513,725	0.5996	0.382	0.376	0.382	0.382	0.415	6,359,051	0.3953	-7.94%
2017-02-22	0	0.630	0.620	0.630	0.620	0.630	700,000	439,775	0.6283	0.415	0.409	0.415	0.409	0.415	1,061,738	0.4142	-1.56%
2017-02-21	0	0.640	0.640	0.650	0.620	0.680	3,702,500	2,398,875	0.6479	0.422	0.422	0.429	0.409	0.448	5,615,834	0.4272	-3.03%
2017-02-20	0	0.660	0.650	0.660	0.620	0.670	4,142,500	2,640,375	0.6374	0.435	0.429	0.435	0.409	0.442	6,283,212	0.4202	6.45%
2017-02-17	0	0.620	0.620	0.630	0.590	0.640	6,490,500	3,975,160	0.6125	0.409	0.409	0.415	0.389	0.422	9,844,584	0.4038	1.64%
2017-02-16	0	0.610	0.610	0.620	0.590	0.640	2,995,500	1,844,860	0.6159	0.402	0.402	0.409	0.389	0.422	4,543,479	0.4060	7.02%
2017-02-15	0	0.570	0.570	0.580	0.570	0.600	3,367,500	1,981,325	0.5884	0.376	0.376	0.382	0.376	0.396	5,107,717	0.3879	0.00%
2017-02-14	0	0.570	0.560	0.570	0.540	0.570	402,500	225,500	0.5602	0.376	0.369	0.376	0.356	0.376	610,499	0.3694	5.56%
2017-02-13	0	0.540	0.540	0.560	0.500	0.580	845,000	447,525	0.5296	0.356	0.356	0.369	0.330	0.382	1,281,669	0.3492	8.00%
2017-02-10	0	0.500	0.500	0.520	0.500	0.520	807,500	409,800	0.5075	0.330	0.330	0.343	0.330	0.343	1,224,790	0.3346	2.04%
2017-02-09	0	0.490	0.485	0.490	0.490	0.500	3,315,000	1,561,450	0.4710	0.323	0.320	0.323	0.323	0.330	5,028,086	0.3105	3.16%
2017-02-08	0	0.475	0.475	0.485	0.465	0.475	6,730,000	3,068,075	0.4559	0.313	0.313	0.320	0.307	0.313	10,207,850	0.3006	1.06%
2017-02-07	0	0.470	0.465	0.470	0.465	0.475	2,230,000	1,050,137	0.4709	0.310	0.307	0.310	0.307	0.313	3,382,393	0.3105	-1.05%
2017-02-06	0	0.475	0.470	0.480	0.470	0.480	232,500	109,962	0.4730	0.313	0.310	0.316	0.310	0.316	352,649	0.3118	2.15%
2017-02-03	0	0.465	0.465	0.470	0.465	0.470	232,500	108,275	0.4657	0.307	0.307	0.310	0.307	0.310	352,649	0.3070	-1.06%
2017-02-02	0	0.470	0.465	0.470	0.465	0.480	3,502,500	1,629,912	0.4654	0.310	0.307	0.310	0.307	0.316	5,312,481	0.3068	-2.08%
2017-02-01	0	0.480	0.470	0.480	0.475	0.480	70,000	33,462	0.4780	0.316	0.310	0.316	0.313	0.316	106,174	0.3152	2.13%
2017-01-27	0	0.470	0.465	0.470	0.460	0.470	882,500	412,375	0.4673	0.310	0.307	0.310	0.303	0.310	1,338,548	0.3081	1.08%
2017-01-26	0	0.465	0.460	0.465	0.465	0.485	2,510,000	1,168,475	0.4655	0.307	0.303	0.307	0.307	0.320	3,807,088	0.3069	-1.06%
2017-01-25	0	0.470	0.460	0.470	0.465	0.475	2,007,500	939,800	0.4681	0.310	0.303	0.310	0.307	0.313	3,044,912	0.3086	1.08%
2017-01-24	0	0.465	0.465	0.470	0.465	0.475	3,405,000	1,593,875	0.4681	0.307	0.307	0.310	0.307	0.313	5,164,596	0.3086	-1.06%
2017-01-23	0	0.470	0.460	0.470	0.460	0.470	102,500	47,425	0.4627	0.310	0.303	0.310	0.303	0.310	155,469	0.3050	1.08%
2017-01-20	0	0.465	0.460	0.465	0.460	0.470	2,710,000	1,259,575	0.4648	0.307	0.303	0.307	0.303	0.310	4,110,442	0.3064	1.09%
2017-01-19	0	0.460	0.450	0.465	0.450	0.460	4,167,500	1,876,400	0.4502	0.303	0.297	0.307	0.297	0.303	6,321,131	0.2968	1.10%
2017-01-18	0	0.455	0.455	0.460	0.450	0.475	1,192,500	549,325	0.4606	0.300	0.300	0.303	0.297	0.313	1,808,746	0.3037	-4.21%
2017-01-17	0	0.475	0.465	0.475	0.465	0.480	1,700,000	799,837	0.4705	0.313	0.307	0.313	0.307	0.316	2,578,506	0.3102	-2.06%
2017-01-16	0	0.485	0.475	0.490	0.470	0.510	3,170,000	1,522,387	0.4802	0.320	0.313	0.323	0.310	0.336	4,808,155	0.3166	-3.00%
2017-01-13	0	0.500	0.485	0.500	0.480	0.500	82,500	40,487	0.4908	0.330	0.320	0.330	0.316	0.330	125,133	0.3236	0.00%
2017-01-12	0	0.500	0.485	0.500	0.500	0.510	452,500	226,275	0.5001	0.330	0.320	0.330	0.330	0.336	686,338	0.3297	1.01%
2017-01-11	0	0.495	0.490	0.495	0.495	0.495	55,000	27,225	0.4950	0.326	0.323	0.326	0.326	0.326	83,422	0.3264	0.00%
2017-01-10	0	0.495	0.480	0.495	0.480	0.495	70,000	34,575	0.4939	0.326	0.316	0.326	0.316	0.326	106,174	0.3256	3.13%
2017-01-09	0	0.480	0.480	0.500	0.460	0.490	242,500	112,600	0.4643	0.316	0.316	0.330	0.303	0.323	367,816	0.3061	-2.04%
2017-01-06	0	0.490	0.490	0.495	0.485	0.510	732,500	364,875	0.4981	0.323	0.323	0.326	0.320	0.336	1,111,033	0.3284	1.03%
2017-01-05	0	0.485	0.480	0.485	0.470	0.485	112,500	53,512	0.4757	0.320	0.316	0.320	0.310	0.320	170,636	0.3136	3.19%
2017-01-04	0	0.470	0.470	0.485	0.470	0.485	85,000	40,775	0.4797	0.310	0.310	0.320	0.310	0.320	128,925	0.3163	-2.08%
2017-01-03	0	0.480	0.470	0.480	0.470	0.480	32,500	15,300	0.4708	0.316	0.310	0.316	0.310	0.316	49,295	0.3104	2.13%
2016-12-30	0	0.470	0.465	0.470	0.455	0.470	205,000	94,700	0.4620	0.310	0.307	0.310	0.300	0.310	310,937	0.3046	2.17%
2016-12-29	0	0.460	0.455	0.460	0.450	0.460	605,000	274,400	0.4536	0.303	0.300	0.303	0.297	0.303	917,645	0.2990	1.10%
2016-12-28	0	0.455	0.455	0.460	0.455	0.470	625,000	288,900	0.4622	0.300	0.300	0.303	0.300	0.310	947,980	0.3048	-4.21%
2016-12-23	0	0.475	0.450	0.475	0.445	0.480	1,015,000	452,200	0.4455	0.313	0.297	0.313	0.293	0.316	1,539,520	0.2937	3.26%
2016-12-22	0	0.460	0.450	0.465	0.445	0.470	1,055,000	471,025	0.4465	0.303	0.297	0.307	0.293	0.310	1,600,190	0.2944	0.00%
2016-12-21	0	0.460	0.455	0.460	0.440	0.465	1,375,000	614,962	0.4472	0.303	0.300	0.303	0.290	0.307	2,085,556	0.2949	1.10%
2016-12-20	0	0.455	0.455	0.465	0.455	0.475	2,267,500	1,041,087	0.4591	0.300	0.300	0.307	0.300	0.313	3,439,272	0.3027	-3.19%
2016-12-19	0	0.470	0.465	0.470	0.470	0.490	1,212,500	577,837	0.4766	0.310	0.307	0.310	0.310	0.323	1,839,081	0.3142	-2.49%
2016-12-16	0	0.500	0.495	0.500	0.480	0.510	572,500	282,650	0.4937	0.318	0.315	0.318	0.305	0.324	900,778	0.3138	-1.96%
2016-12-15	0	0.510	0.500	0.510	0.500	0.550	3,992,500	2,055,625	0.5149	0.324	0.318	0.324	0.318	0.350	6,281,843	0.3272	-8.93%
2016-12-14	0	0.560	0.550	0.560	0.550	0.590	1,865,000	1,064,725	0.5709	0.356	0.350	0.356	0.350	0.375	2,934,411	0.3628	-3.45%
2016-12-13	0	0.580	0.580	0.590	-	-	0	0	-	0.369	0.369	0.375	-	-	0	-	0.00%
2016-12-12	0	0.580	0.570	0.580	0.560	0.590	232,500	133,100	0.5725	0.369	0.362	0.369	0.356	0.375	365,818	0.3638	0.00%
2016-12-09	0	0.580	0.580	0.600	0.580	0.590	72,500	42,725	0.5893	0.369	0.369	0.381	0.369	0.375	114,072	0.3745	0.00%
2016-12-08	0	0.580	0.580	0.600	0.580	0.590	557,500	327,250	0.5870	0.369	0.369	0.381	0.369	0.375	877,177	0.3731	-3.33%
2016-12-07	0	0.600	0.590	0.600	0.590	0.600	230,000	137,850	0.5993	0.381	0.375	0.381	0.375	0.381	361,885	0.3809	0.00%
2016-12-06	0	0.600	0.590	0.600	0.590	0.600	505,000	302,575	0.5992	0.381	0.375	0.381	0.375	0.381	794,573	0.3808	0.00%
2016-12-05	0	0.600	0.590	0.600	0.590	0.600	597,500	357,300	0.5980	0.381	0.375	0.381	0.375	0.381	940,113	0.3801	0.00%
2016-12-02	0	0.600	0.600	0.620	0.600	0.610	242,500	146,275	0.6032	0.381	0.381	0.394	0.381	0.388	381,552	0.3834	0.00%
2016-12-01	0	0.600	0.600	0.610	0.590	0.610	930,000	557,975	0.6000	0.381	0.381	0.388	0.375	0.388	1,463,272	0.3813	0.00%
2016-11-30	0	0.600	0.600	0.610	0.580	0.640	3,775,000	2,307,350	0.6112	0.381	0.381	0.388	0.369	0.407	5,939,626	0.3885	3.45%
2016-11-29	0	0.580	0.570	0.580	0.570	0.580	197,500	112,750	0.5709	0.369	0.362	0.369	0.362	0.369	310,749	0.3628	1.75%
2016-11-28	0	0.570	0.570	0.580	0.570	0.570	200,000	114,000	0.5700	0.362	0.362	0.369	0.362	0.362	314,682	0.3623	-1.72%
2016-11-25	0	0.580	0.550	0.580	-	-	0	0	-	0.369	0.350	0.369	-	-	0	-	0.00%
2016-11-24	0	0.580	0.560	0.580	-	-	0	0	-	0.369	0.356	0.369	-	-	0	-	-1.69%
2016-11-23	0	0.590	0.570	0.590	0.580	0.590	170,000	99,850	0.5874	0.375	0.362	0.375	0.369	0.375	267,480	0.3733	1.72%
2016-11-22	0	0.580	0.560	0.580	0.560	0.580	300,000	169,950	0.5665	0.369	0.356	0.369	0.356	0.369	472,023	0.3600	3.57%
2016-11-21	0	0.560	0.560	0.570	0.560	0.560	30,000	16,800	0.5600	0.356	0.356	0.362	0.356	0.356	47,202	0.3559	-1.75%
2016-11-18	0	0.570	0.570	0.580	0.550	0.570	462,500	256,825	0.5553	0.362	0.362	0.369	0.350	0.362	727,703	0.3529	0.00%
2016-11-17	0	0.570	0.560	0.570	0.550	0.570	102,500	57,075	0.5568	0.362	0.356	0.362	0.350	0.362	161,275	0.3539	1.79%
2016-11-16	0	0.560	0.560	0.580	0.560	0.570	157,500	88,400	0.5613	0.356	0.356	0.369	0.356	0.362	247,812	0.3567	-5.08%
2016-11-15	0	0.590	0.560	0.590	0.590	0.590	12,500	7,375	0.5900	0.375	0.356	0.375	0.375	0.375	19,668	0.3750	5.36%
2016-11-14	0	0.560	0.560	0.590	-	-	0	0	-	0.356	0.356	0.375	-	-	0	-	0.00%
2016-11-11	0	0.560	0.560	0.580	0.560	0.590	230,000	129,050	0.5611	0.356	0.356	0.369	0.356	0.375	361,885	0.3566	-3.45%
2016-11-10	0	0.580	0.550	0.590	0.540	0.580	62,500	35,450	0.5672	0.369	0.350	0.375	0.343	0.369	98,338	0.3605	3.57%
2016-11-09	0	0.560	0.540	0.580	-	-	0	0	-	0.356	0.343	0.369	-	-	0	-	0.00%
2016-11-08	0	0.560	0.560	0.580	0.560	0.570	345,000	193,475	0.5608	0.356	0.356	0.369	0.356	0.362	542,827	0.3564	-1.75%
2016-11-07	0	0.570	0.570	0.590	0.560	0.590	492,500	282,725	0.5741	0.362	0.362	0.375	0.356	0.375	774,905	0.3649	-3.39%
2016-11-04	0	0.590	0.590	0.600	0.580	0.600	395,000	233,075	0.5901	0.375	0.375	0.381	0.369	0.381	621,497	0.3750	1.72%
2016-11-03	0	0.580	0.570	0.600	0.580	0.590	357,500	207,450	0.5803	0.369	0.362	0.381	0.369	0.375	562,494	0.3688	-1.69%
2016-11-02	0	0.590	0.590	0.610	0.580	0.590	565,000	332,975	0.5893	0.375	0.375	0.388	0.369	0.375	888,977	0.3746	-1.67%
2016-11-01	0	0.600	0.600	0.610	0.600	0.610	85,000	51,500	0.6059	0.381	0.381	0.388	0.381	0.388	133,740	0.3851	0.00%
2016-10-31	0	0.600	0.600	0.620	0.580	0.630	1,480,000	912,425	0.6165	0.381	0.381	0.394	0.369	0.400	2,328,648	0.3918	-1.64%
2016-10-28	0	0.610	0.600	0.610	0.590	0.620	1,227,500	736,150	0.5997	0.388	0.381	0.388	0.375	0.394	1,931,362	0.3812	3.39%
2016-10-27	0	0.590	0.590	0.600	0.590	0.620	175,000	104,825	0.5990	0.375	0.375	0.381	0.375	0.394	275,347	0.3807	0.00%
2016-10-26	0	0.590	0.580	0.590	0.590	0.590	52,500	30,975	0.5900	0.375	0.369	0.375	0.375	0.375	82,604	0.3750	-1.67%
2016-10-25	0	0.600	0.600	0.610	0.600	0.620	575,000	352,600	0.6132	0.381	0.381	0.388	0.381	0.394	904,711	0.3897	3.45%
2016-10-24	0	0.580	0.580	0.590	0.570	0.590	537,500	312,875	0.5821	0.369	0.369	0.375	0.362	0.375	845,708	0.3700	-3.33%
2016-10-20	0	0.600	0.590	0.630	0.580	0.620	1,280,000	773,700	0.6045	0.381	0.375	0.400	0.369	0.394	2,013,966	0.3842	9.09%
2016-10-19	0	0.550	0.550	0.580	-	-	0	0	-	0.350	0.350	0.369	-	-	0	-	0.00%
2016-10-18	0	0.550	0.550	0.590	0.550	0.550	100,000	55,000	0.5500	0.350	0.350	0.375	0.350	0.350	157,341	0.3496	-3.51%
2016-10-17	0	0.570	0.550	0.580	0.550	0.570	592,500	334,725	0.5649	0.362	0.350	0.369	0.350	0.362	932,246	0.3591	1.79%
2016-10-14	0	0.560	0.560	0.580	0.560	0.560	50,000	28,000	0.5600	0.356	0.356	0.369	0.356	0.356	78,671	0.3559	0.00%
2016-10-13	0	0.560	0.560	0.580	0.560	0.570	415,000	234,550	0.5652	0.356	0.356	0.369	0.356	0.362	652,966	0.3592	0.00%
2016-10-12	0	0.560	0.560	0.590	0.560	0.560	65,000	36,400	0.5600	0.356	0.356	0.375	0.356	0.356	102,272	0.3559	0.00%
2016-10-11	0	0.560	0.550	0.560	0.560	0.570	365,000	205,675	0.5635	0.356	0.350	0.356	0.356	0.362	574,295	0.3581	-1.75%
2016-10-07	0	0.570	0.560	0.580	0.550	0.580	270,000	152,525	0.5649	0.362	0.356	0.369	0.350	0.369	424,821	0.3590	1.79%
2016-10-06	0	0.560	0.560	0.580	0.560	0.570	435,000	246,500	0.5667	0.356	0.356	0.369	0.356	0.362	684,434	0.3602	-1.75%
2016-10-05	0	0.570	0.560	0.580	0.560	0.570	190,000	107,400	0.5653	0.362	0.356	0.369	0.356	0.362	298,948	0.3593	1.79%
2016-10-04	0	0.560	0.560	0.570	0.560	0.580	932,500	535,225	0.5740	0.356	0.356	0.362	0.356	0.369	1,467,206	0.3648	3.70%
2016-10-03	0	0.540	0.530	0.540	0.540	0.540	150,000	81,000	0.5400	0.343	0.337	0.343	0.343	0.343	236,012	0.3432	0.00%
2016-09-30	0	0.540	0.540	0.560	0.530	0.550	787,500	425,725	0.5406	0.343	0.343	0.356	0.337	0.350	1,239,061	0.3436	0.00%
2016-09-29	0	0.540	0.540	0.550	0.530	0.540	590,000	318,400	0.5397	0.343	0.343	0.350	0.337	0.343	928,312	0.3430	0.00%
2016-09-28	0	0.540	0.540	0.550	0.530	0.540	82,500	44,375	0.5379	0.343	0.343	0.350	0.337	0.343	129,806	0.3419	0.00%
2016-09-27	0	0.540	0.540	0.550	0.540	0.540	292,500	157,950	0.5400	0.343	0.343	0.350	0.343	0.343	460,223	0.3432	1.89%
2016-09-26	0	0.530	0.520	0.560	0.530	0.530	12,500	6,625	0.5300	0.337	0.330	0.356	0.337	0.337	19,668	0.3368	1.92%
2016-09-23	0	0.520	0.520	0.530	0.510	0.540	582,500	305,600	0.5246	0.330	0.330	0.337	0.324	0.343	916,512	0.3334	-1.89%
2016-09-22	0	0.530	0.530	0.550	0.530	0.530	25,000	13,250	0.5300	0.337	0.337	0.350	0.337	0.337	39,335	0.3368	-1.85%
2016-09-21	0	0.540	0.530	0.540	0.520	0.540	1,127,500	605,550	0.5371	0.343	0.337	0.343	0.330	0.343	1,774,021	0.3413	0.00%
2016-09-20	0	0.540	0.520	0.540	0.520	0.550	35,000	18,300	0.5229	0.343	0.330	0.343	0.330	0.350	55,069	0.3323	3.85%
2016-09-19	0	0.520	0.520	0.550	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2016-09-15	0	0.520	0.520	0.540	0.510	0.530	350,000	180,400	0.5154	0.330	0.330	0.343	0.324	0.337	550,694	0.3276	1.96%
2016-09-14	0	0.510	0.510	0.530	0.510	0.510	110,000	56,100	0.5100	0.324	0.324	0.337	0.324	0.324	173,075	0.3241	0.00%
2016-09-13	0	0.510	0.500	0.510	0.495	0.510	657,500	331,500	0.5042	0.324	0.318	0.324	0.315	0.324	1,034,518	0.3204	-3.77%
2016-09-12	0	0.530	0.520	0.550	0.520	0.530	120,000	63,350	0.5279	0.337	0.330	0.350	0.330	0.337	188,809	0.3355	-3.64%
2016-09-09	0	0.550	0.530	0.550	0.530	0.560	1,607,500	864,700	0.5379	0.350	0.337	0.350	0.337	0.356	2,529,258	0.3419	-1.79%
2016-09-08	0	0.560	0.540	0.560	0.530	0.590	1,185,000	640,400	0.5404	0.356	0.343	0.356	0.337	0.375	1,864,492	0.3435	3.70%
2016-09-07	0	0.540	0.530	0.550	0.540	0.540	132,500	71,550	0.5400	0.343	0.337	0.350	0.343	0.343	208,477	0.3432	0.00%
2016-09-06	0	0.540	0.530	0.550	0.540	0.540	120,000	64,800	0.5400	0.343	0.337	0.350	0.343	0.343	188,809	0.3432	0.00%
2016-09-05	0	0.540	0.540	0.550	0.530	0.550	177,500	95,650	0.5389	0.343	0.343	0.350	0.337	0.350	279,280	0.3425	3.85%
2016-09-02	0	0.520	0.520	0.540	-	-	0	0	-	0.330	0.330	0.343	-	-	0	-	0.00%
2016-09-01	0	0.520	0.510	0.520	0.510	0.530	600,000	311,700	0.5195	0.330	0.324	0.330	0.324	0.337	944,047	0.3302	1.96%
2016-08-31	0	0.510	0.510	0.520	0.510	0.530	235,000	122,050	0.5194	0.324	0.324	0.330	0.324	0.337	369,752	0.3301	-3.77%
2016-08-30	0	0.530	0.520	0.540	0.520	0.530	170,000	89,100	0.5241	0.337	0.330	0.343	0.330	0.337	267,480	0.3331	0.00%
2016-08-29	0	0.530	0.520	0.530	0.520	0.530	107,500	56,400	0.5247	0.337	0.330	0.337	0.330	0.337	169,142	0.3334	-1.85%
2016-08-26	0	0.540	0.520	0.540	0.500	0.540	685,000	353,200	0.5156	0.343	0.330	0.343	0.318	0.343	1,077,787	0.3277	3.85%
2016-08-25	0	0.520	0.510	0.530	0.520	0.520	325,000	169,000	0.5200	0.330	0.324	0.337	0.330	0.330	511,359	0.3305	0.00%
2016-08-24	0	0.520	0.520	0.530	0.520	0.540	215,000	112,975	0.5255	0.330	0.330	0.337	0.330	0.343	338,283	0.3340	0.00%
2016-08-23	0	0.520	0.520	0.530	0.520	0.520	55,000	28,600	0.5200	0.330	0.330	0.337	0.330	0.330	86,538	0.3305	-1.89%
2016-08-22	0	0.530	0.510	0.530	0.490	0.530	210,000	108,525	0.5168	0.337	0.324	0.337	0.311	0.337	330,416	0.3284	0.00%
2016-08-19	0	0.530	0.520	0.530	0.520	0.530	200,000	105,500	0.5275	0.337	0.330	0.337	0.330	0.337	314,682	0.3353	0.00%
2016-08-18	0	0.530	0.520	0.530	0.510	0.530	322,500	167,400	0.5191	0.337	0.330	0.337	0.324	0.337	507,425	0.3299	1.92%
2016-08-17	0	0.520	0.510	0.520	0.510	0.540	640,000	337,050	0.5266	0.330	0.324	0.330	0.324	0.343	1,006,983	0.3347	-5.45%
2016-08-16	0	0.550	0.540	0.550	0.540	0.550	1,027,500	559,975	0.5450	0.350	0.343	0.350	0.343	0.350	1,616,680	0.3464	-1.79%
2016-08-15	0	0.560	0.550	0.560	0.540	0.560	885,000	484,175	0.5471	0.356	0.350	0.356	0.343	0.356	1,392,469	0.3477	1.82%
2016-08-12	0	0.550	0.550	0.560	0.530	0.560	282,500	152,825	0.5410	0.350	0.350	0.356	0.337	0.356	444,489	0.3438	0.00%
2016-08-11	0	0.550	0.550	0.560	0.550	0.550	720,000	396,000	0.5500	0.350	0.350	0.356	0.350	0.350	1,132,856	0.3496	0.00%
2016-08-10	0	0.550	0.540	0.550	0.520	0.550	2,187,500	1,187,100	0.5427	0.350	0.343	0.350	0.330	0.350	3,441,836	0.3449	1.85%
2016-08-09	0	0.540	0.530	0.540	0.520	0.540	957,500	505,125	0.5275	0.343	0.337	0.343	0.330	0.343	1,506,541	0.3353	0.00%
2016-08-08	0	0.540	0.530	0.540	0.500	0.550	2,587,500	1,377,175	0.5322	0.343	0.337	0.343	0.318	0.350	4,071,201	0.3383	8.00%
2016-08-05	0	0.500	0.500	0.510	0.495	0.520	845,000	429,075	0.5078	0.318	0.318	0.324	0.315	0.330	1,329,532	0.3227	1.01%
2016-08-04	0	0.495	0.495	0.510	0.495	0.510	1,225,000	613,762	0.5010	0.315	0.315	0.324	0.315	0.324	1,927,428	0.3184	-1.00%
2016-08-03	0	0.500	0.480	0.500	0.470	0.510	2,147,500	1,054,725	0.4911	0.318	0.305	0.318	0.299	0.324	3,378,900	0.3122	5.26%
2016-08-01	0	0.475	0.460	0.475	0.465	0.485	160,000	74,762	0.4673	0.302	0.292	0.302	0.296	0.308	251,746	0.2970	1.06%
2016-07-29	0	0.470	0.455	0.470	0.450	0.485	200,000	94,175	0.4709	0.299	0.289	0.299	0.286	0.308	314,682	0.2993	0.00%
2016-07-28	0	0.470	0.470	0.475	0.470	0.485	680,000	323,237	0.4753	0.299	0.299	0.302	0.299	0.308	1,069,919	0.3021	-1.05%
2016-07-27	0	0.475	0.465	0.485	0.440	0.490	3,100,000	1,438,625	0.4641	0.302	0.296	0.308	0.280	0.311	4,877,574	0.2949	7.95%
2016-07-26	0	0.440	0.435	0.450	-	-	0	0	-	0.280	0.276	0.286	-	-	0	-	0.00%
2016-07-25	0	0.440	0.435	0.450	0.430	0.440	152,500	66,875	0.4385	0.280	0.276	0.286	0.273	0.280	239,945	0.2787	0.00%
2016-07-22	0	0.440	0.430	0.445	0.430	0.440	172,500	75,037	0.4350	0.280	0.273	0.283	0.273	0.280	271,413	0.2765	1.15%
2016-07-21	0	0.435	0.425	0.435	-	-	0	0	-	0.276	0.270	0.276	-	-	0	-	0.00%
2016-07-20	0	0.435	0.435	0.445	0.425	0.430	320,000	137,525	0.4298	0.276	0.276	0.283	0.270	0.273	503,492	0.2731	0.00%
2016-07-19	0	0.435	0.435	0.440	0.420	0.420	845,000	354,900	0.4200	0.276	0.276	0.280	0.267	0.267	1,329,532	0.2669	3.57%
2016-07-18	0	0.420	0.415	0.435	0.420	0.430	497,500	211,350	0.4248	0.267	0.264	0.276	0.267	0.273	782,772	0.2700	-1.18%
2016-07-15	0	0.425	0.425	0.430	0.410	0.425	800,000	330,800	0.4135	0.270	0.270	0.273	0.261	0.270	1,258,729	0.2628	0.00%
2016-07-14	0	0.425	0.420	0.430	0.420	0.425	125,000	52,625	0.4210	0.270	0.267	0.273	0.267	0.270	196,676	0.2676	0.00%
2016-07-13	0	0.425	0.425	0.435	0.420	0.440	240,000	102,775	0.4282	0.270	0.270	0.276	0.267	0.280	377,619	0.2722	-1.16%
2016-07-12	0	0.430	0.430	0.435	0.420	0.425	150,000	63,400	0.4227	0.273	0.273	0.276	0.267	0.270	236,012	0.2686	-2.27%
2016-07-11	0	0.440	0.420	0.440	0.420	0.440	175,000	74,062	0.4232	0.280	0.267	0.280	0.267	0.280	275,347	0.2690	4.76%
2016-07-08	0	0.420	0.415	0.425	0.420	0.425	200,000	84,750	0.4238	0.267	0.264	0.270	0.267	0.270	314,682	0.2693	-1.18%
2016-07-07	0	0.425	0.420	0.430	0.420	0.425	172,500	73,125	0.4239	0.270	0.267	0.273	0.267	0.270	271,413	0.2694	2.41%
2016-07-06	0	0.415	0.410	0.415	0.410	0.425	140,000	59,137	0.4224	0.264	0.261	0.264	0.261	0.270	220,278	0.2685	2.47%
2016-07-05	0	0.405	0.405	0.410	0.405	0.405	10,000	4,050	0.4050	0.257	0.257	0.261	0.257	0.257	15,734	0.2574	0.00%
2016-07-04	0	0.405	0.405	0.415	0.390	0.415	1,727,500	692,150	0.4007	0.257	0.257	0.264	0.248	0.264	2,718,067	0.2546	-3.57%
2016-06-30	0	0.420	0.420	0.425	0.420	0.435	52,500	22,425	0.4271	0.267	0.267	0.270	0.267	0.276	82,604	0.2715	-4.55%
2016-06-29	0	0.440	0.405	0.440	0.415	0.440	62,500	26,175	0.4188	0.280	0.257	0.280	0.264	0.280	98,338	0.2662	3.53%
2016-06-28	0	0.425	0.420	0.450	-	-	0	0	-	0.270	0.267	0.286	-	-	0	-	0.00%
2016-06-27	0	0.425	0.395	0.425	0.425	0.425	10,000	4,250	0.4250	0.270	0.251	0.270	0.270	0.270	15,734	0.2701	-1.16%
2016-06-24	0	0.430	0.420	0.430	0.395	0.430	650,000	269,875	0.4152	0.273	0.267	0.273	0.251	0.273	1,022,717	0.2639	-4.44%
2016-06-23	0	0.450	0.430	0.450	-	-	0	0	-	0.286	0.273	0.286	-	-	0	-	0.00%
2016-06-22	0	0.450	0.435	0.460	0.450	0.460	732,500	331,375	0.4524	0.286	0.276	0.292	0.286	0.292	1,152,524	0.2875	0.00%
2016-06-21	0	0.450	0.430	0.450	0.430	0.450	165,000	71,000	0.4303	0.286	0.273	0.286	0.273	0.286	259,613	0.2735	7.14%
2016-06-20	0	0.420	0.420	0.445	0.420	0.430	232,500	99,562	0.4282	0.267	0.267	0.283	0.267	0.273	365,818	0.2722	0.00%
2016-06-17	0	0.420	0.415	0.420	0.420	0.420	90,000	37,800	0.4200	0.267	0.264	0.267	0.267	0.267	141,607	0.2669	1.20%
2016-06-16	0	0.415	0.415	0.425	0.415	0.420	385,000	160,762	0.4176	0.264	0.264	0.270	0.264	0.267	605,763	0.2654	-2.35%
2016-06-15	0	0.425	0.425	0.430	0.420	0.425	190,000	81,062	0.4266	0.270	0.270	0.273	0.267	0.270	298,948	0.2712	-1.16%
2016-06-14	0	0.430	0.420	0.430	-	-	0	0	-	0.273	0.267	0.273	-	-	0	-	-2.27%
2016-06-13	0	0.440	0.420	0.440	-	-	0	0	-	0.280	0.267	0.280	-	-	0	-	0.00%
2016-06-10	0	0.440	0.425	0.440	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2016-06-08	0	0.440	0.420	0.440	0.435	0.440	122,500	53,687	0.4383	0.280	0.267	0.280	0.276	0.280	192,743	0.2785	1.15%
2016-06-07	0	0.435	0.425	0.435	0.420	0.435	7,500	3,187	0.4249	0.276	0.270	0.276	0.267	0.276	11,801	0.2701	0.00%
2016-06-06	0	0.435	0.420	0.440	0.410	0.435	382,500	162,612	0.4251	0.276	0.267	0.280	0.261	0.276	601,830	0.2702	2.35%
2016-06-03	0	0.425	0.410	0.430	0.405	0.450	1,147,500	494,075	0.4306	0.270	0.261	0.273	0.257	0.286	1,805,489	0.2737	0.00%
2016-06-02	0	0.425	0.425	0.430	0.415	0.420	35,000	14,575	0.4164	0.270	0.270	0.273	0.264	0.267	55,069	0.2647	-1.16%
2016-06-01	0	0.430	0.415	0.435	0.420	0.430	12,500	5,275	0.4220	0.273	0.264	0.276	0.267	0.273	19,668	0.2682	2.38%
2016-05-31	0	0.420	0.415	0.420	0.405	0.420	200,000	82,762	0.4138	0.267	0.264	0.267	0.257	0.267	314,682	0.2630	0.00%
2016-05-30	0	0.420	0.415	0.420	0.415	0.420	440,000	183,612	0.4173	0.267	0.264	0.267	0.264	0.267	692,301	0.2652	0.00%
2016-05-27	0	0.420	0.410	0.420	0.400	0.420	147,500	61,162	0.4147	0.267	0.261	0.267	0.254	0.267	232,078	0.2635	2.44%
2016-05-26	0	0.410	0.410	0.420	0.390	0.420	1,710,000	701,462	0.4102	0.261	0.261	0.267	0.248	0.267	2,690,533	0.2607	-2.38%
2016-05-25	0	0.420	0.415	0.420	0.415	0.425	452,500	190,200	0.4203	0.267	0.264	0.267	0.264	0.270	711,968	0.2671	1.20%
2016-05-24	0	0.415	0.415	0.420	0.415	0.415	580,000	240,700	0.4150	0.264	0.264	0.267	0.264	0.264	912,578	0.2638	0.00%
2016-05-23	0	0.415	0.405	0.415	0.410	0.415	1,117,500	462,062	0.4135	0.264	0.257	0.264	0.261	0.264	1,758,287	0.2628	1.22%
2016-05-20	0	0.410	0.405	0.410	0.395	0.420	6,092,500	2,434,637	0.3996	0.261	0.257	0.261	0.251	0.267	9,586,006	0.2540	-2.38%
2016-05-19	0	0.420	0.415	0.425	0.415	0.425	100,000	42,150	0.4215	0.267	0.264	0.270	0.264	0.270	157,341	0.2679	0.00%
2016-05-18	0	0.420	0.410	0.420	0.415	0.430	442,500	186,625	0.4218	0.267	0.261	0.267	0.264	0.273	696,234	0.2680	-2.33%
2016-05-17	0	0.430	0.415	0.430	0.405	0.430	820,000	348,300	0.4248	0.273	0.264	0.273	0.257	0.273	1,290,197	0.2700	0.00%
2016-05-16	0	0.430	0.415	0.430	0.420	0.430	917,500	392,300	0.4276	0.273	0.264	0.273	0.267	0.273	1,443,605	0.2718	-2.27%
2016-05-13	0	0.440	0.430	0.440	0.435	0.440	262,500	114,700	0.4370	0.280	0.273	0.280	0.276	0.280	413,020	0.2777	-2.22%
2016-05-12	0	0.450	0.425	0.450	0.425	0.450	1,342,500	582,950	0.4342	0.286	0.270	0.286	0.270	0.286	2,112,304	0.2760	0.00%
2016-05-11	0	0.450	0.440	0.450	0.440	0.455	2,292,500	1,031,625	0.4500	0.286	0.280	0.286	0.280	0.289	3,607,045	0.2860	1.12%
2016-05-10	0	0.445	0.445	0.450	0.445	0.455	380,000	171,675	0.4518	0.283	0.283	0.286	0.283	0.289	597,896	0.2871	-3.26%
2016-05-09	0	0.460	0.460	0.470	0.460	0.500	52,500	25,275	0.4814	0.292	0.292	0.299	0.292	0.318	82,604	0.3060	-2.13%
2016-05-06	0	0.470	0.465	0.480	0.470	0.480	270,000	127,500	0.4722	0.299	0.296	0.305	0.299	0.305	424,821	0.3001	-4.08%
2016-05-05	0	0.490	0.485	0.490	0.480	0.490	492,500	238,800	0.4849	0.311	0.308	0.311	0.305	0.311	774,905	0.3082	-2.00%
2016-05-04	0	0.500	0.500	0.510	0.500	0.530	975,000	496,850	0.5096	0.318	0.318	0.324	0.318	0.337	1,534,076	0.3239	-9.09%
2016-05-03	0	0.550	0.540	0.550	0.550	0.550	5,000	2,750	0.5500	0.350	0.343	0.350	0.350	0.350	7,867	0.3496	0.00%
2016-04-29	0	0.550	0.550	0.560	0.540	0.550	82,500	44,650	0.5412	0.350	0.350	0.356	0.343	0.350	129,806	0.3440	0.00%
2016-04-28	0	0.550	0.540	0.560	0.540	0.620	1,345,000	782,425	0.5817	0.350	0.343	0.356	0.343	0.394	2,116,238	0.3697	1.85%
2016-04-27	0	0.540	0.510	0.540	0.510	0.540	372,500	195,150	0.5239	0.343	0.324	0.343	0.324	0.343	586,096	0.3330	0.00%
2016-04-26	0	0.540	0.540	0.560	0.540	0.550	60,000	32,800	0.5467	0.343	0.343	0.356	0.343	0.350	94,405	0.3474	-1.82%
2016-04-25	0	0.550	0.540	0.560	0.530	0.610	1,990,000	1,166,300	0.5861	0.350	0.343	0.356	0.337	0.388	3,131,088	0.3725	1.85%
2016-04-22	0	0.540	0.530	0.540	0.520	0.580	1,627,500	883,100	0.5426	0.343	0.337	0.343	0.330	0.369	2,560,726	0.3449	-6.90%
2016-04-21	0	0.580	0.570	0.590	0.460	0.610	7,197,500	3,966,450	0.5511	0.369	0.362	0.375	0.292	0.388	11,324,625	0.3502	24.73%
2016-04-20	0	0.465	0.460	0.465	0.465	0.470	185,000	86,700	0.4686	0.296	0.292	0.296	0.296	0.299	291,081	0.2979	0.00%
2016-04-19	0	0.465	0.465	0.470	0.460	0.465	345,000	159,975	0.4637	0.296	0.296	0.299	0.292	0.296	542,827	0.2947	3.33%
2016-04-18	0	0.450	0.450	0.475	0.430	0.455	912,500	402,837	0.4415	0.286	0.286	0.302	0.273	0.289	1,435,738	0.2806	-2.17%
2016-04-15	0	0.460	0.455	0.465	0.440	0.460	860,000	391,400	0.4551	0.292	0.289	0.296	0.280	0.292	1,353,133	0.2893	4.55%
2016-04-14	0	0.440	0.435	0.440	0.425	0.445	587,500	254,862	0.4338	0.280	0.276	0.280	0.270	0.283	924,379	0.2757	1.15%
2016-04-13	0	0.435	0.430	0.435	0.415	0.435	1,510,000	638,075	0.4226	0.276	0.273	0.276	0.264	0.276	2,375,851	0.2686	-1.14%
2016-04-12	0	0.440	0.435	0.445	0.420	0.450	1,495,000	639,800	0.4280	0.280	0.276	0.283	0.267	0.286	2,352,249	0.2720	-2.22%
2016-04-11	0	0.450	0.440	0.490	-	-	0	0	-	0.286	0.280	0.311	-	-	0	-	0.00%
2016-04-08	0	0.450	0.440	0.450	-	-	0	0	-	0.286	0.280	0.286	-	-	0	-	-2.17%
2016-04-07	0	0.460	0.435	0.460	0.460	0.460	80,000	36,800	0.4600	0.292	0.276	0.292	0.292	0.292	125,873	0.2924	0.00%
2016-04-06	0	0.460	0.450	0.480	0.430	0.500	565,200	258,907	0.4581	0.292	0.286	0.305	0.273	0.318	889,292	0.2911	6.98%
2016-04-05	0	0.430	0.430	0.445	0.430	0.450	207,500	93,025	0.4483	0.273	0.273	0.283	0.273	0.286	326,483	0.2849	-2.27%
2016-04-01	0	0.440	0.430	0.440	0.440	0.440	180,000	79,200	0.4400	0.280	0.273	0.280	0.280	0.280	283,214	0.2796	2.33%
2016-03-31	0	0.430	0.425	0.440	0.425	0.435	260,000	111,800	0.4300	0.273	0.270	0.280	0.270	0.276	409,087	0.2733	-1.15%
2016-03-30	0	0.435	0.435	0.460	0.435	0.435	20,000	8,700	0.4350	0.276	0.276	0.292	0.276	0.276	31,468	0.2765	-1.14%
2016-03-29	0	0.440	0.440	0.450	0.440	0.440	100,000	44,000	0.4400	0.280	0.280	0.286	0.280	0.280	157,341	0.2796	0.00%
2016-03-24	0	0.440	0.430	0.445	0.425	0.440	95,000	41,500	0.4368	0.280	0.273	0.283	0.270	0.280	149,474	0.2776	-2.22%
2016-03-23	0	0.450	0.420	0.455	0.420	0.450	75,000	31,887	0.4252	0.286	0.267	0.289	0.267	0.286	118,006	0.2702	3.45%
2016-03-22	0	0.435	0.430	0.435	0.430	0.435	427,500	183,925	0.4302	0.276	0.273	0.276	0.273	0.276	672,633	0.2734	2.35%
2016-03-21	0	0.425	0.425	0.430	0.425	0.430	42,500	18,137	0.4268	0.270	0.270	0.273	0.270	0.273	66,870	0.2712	1.19%
2016-03-18	0	0.420	0.420	0.440	0.420	0.420	10,000	4,200	0.4200	0.267	0.267	0.280	0.267	0.267	15,734	0.2669	-1.18%
2016-03-17	0	0.425	0.425	0.440	0.425	0.425	37,500	15,937	0.4250	0.270	0.270	0.280	0.270	0.270	59,003	0.2701	-2.30%
2016-03-16	0	0.435	0.420	0.440	0.425	0.435	205,000	88,400	0.4312	0.276	0.267	0.280	0.270	0.276	322,549	0.2741	-2.25%
2016-03-15	0	0.445	0.415	0.445	0.410	0.445	202,500	83,837	0.4140	0.283	0.264	0.283	0.261	0.283	318,616	0.2631	3.49%
2016-03-14	0	0.430	0.420	0.450	-	-	0	0	-	0.273	0.267	0.286	-	-	0	-	0.00%
2016-03-11	0	0.430	0.420	0.435	0.425	0.430	200,000	85,500	0.4275	0.273	0.267	0.276	0.270	0.273	314,682	0.2717	2.38%
2016-03-10	0	0.420	0.420	0.440	0.410	0.420	130,000	53,550	0.4119	0.267	0.267	0.280	0.261	0.267	204,543	0.2618	-2.33%
2016-03-09	0	0.430	0.430	0.440	0.420	0.430	115,000	49,350	0.4291	0.273	0.273	0.280	0.267	0.273	180,942	0.2727	0.00%
2016-03-08	0	0.430	0.420	0.440	0.420	0.430	150,000	64,400	0.4293	0.273	0.267	0.280	0.267	0.273	236,012	0.2729	0.00%
2016-03-07	0	0.430	0.420	0.440	0.420	0.430	182,500	77,975	0.4273	0.273	0.267	0.280	0.267	0.273	287,148	0.2716	0.00%
2016-03-04	0	0.430	0.430	0.450	0.420	0.430	230,000	97,400	0.4235	0.273	0.273	0.286	0.267	0.273	361,885	0.2691	2.38%
2016-03-03	0	0.420	0.405	0.430	0.420	0.420	120,000	50,400	0.4200	0.267	0.257	0.273	0.267	0.267	188,809	0.2669	-2.33%
2016-03-02	0	0.430	0.425	0.440	0.420	0.430	232,500	98,500	0.4237	0.273	0.270	0.280	0.267	0.273	365,818	0.2693	2.38%
2016-03-01	0	0.420	0.420	0.445	0.420	0.420	62,500	26,250	0.4200	0.267	0.267	0.283	0.267	0.267	98,338	0.2669	0.00%
2016-02-29	0	0.420	0.400	0.450	-	-	0	0	-	0.267	0.254	0.286	-	-	0	-	0.00%
2016-02-26	0	0.420	0.420	0.425	-	-	0	0	-	0.267	0.267	0.270	-	-	0	-	0.00%
2016-02-25	0	0.420	0.400	0.435	0.420	0.420	50,000	21,000	0.4200	0.267	0.254	0.276	0.267	0.267	78,671	0.2669	-1.18%
2016-02-24	0	0.425	0.425	0.430	0.425	0.425	10,000	4,250	0.4250	0.270	0.270	0.273	0.270	0.270	15,734	0.2701	-1.16%
2016-02-23	0	0.430	0.420	0.435	0.430	0.430	100,000	43,000	0.4300	0.273	0.267	0.276	0.273	0.273	157,341	0.2733	0.00%
2016-02-22	0	0.430	0.430	0.435	0.430	0.435	85,000	36,800	0.4329	0.273	0.273	0.276	0.273	0.276	133,740	0.2752	-1.15%
2016-02-19	0	0.435	0.425	0.435	0.430	0.440	70,000	30,450	0.4350	0.276	0.270	0.276	0.273	0.280	110,139	0.2765	3.57%
2016-02-18	0	0.420	0.420	0.425	0.420	0.425	155,000	65,675	0.4237	0.267	0.267	0.270	0.267	0.270	243,879	0.2693	-1.18%
2016-02-17	0	0.425	0.420	0.445	0.425	0.425	35,000	14,875	0.4250	0.270	0.267	0.283	0.270	0.270	55,069	0.2701	0.00%
2016-02-16	0	0.425	0.425	0.430	0.425	0.430	120,000	51,412	0.4284	0.270	0.270	0.273	0.270	0.273	188,809	0.2723	3.66%
2016-02-15	0	0.410	0.410	0.430	0.405	0.430	100,000	41,750	0.4175	0.261	0.261	0.273	0.257	0.273	157,341	0.2653	-4.65%
2016-02-12	0	0.430	0.405	0.430	-	-	0	0	-	0.273	0.257	0.273	-	-	0	-	-4.44%
2016-02-11	0	0.450	0.405	0.450	0.380	0.475	445,000	190,475	0.4280	0.286	0.257	0.286	0.242	0.302	700,168	0.2720	9.76%
2016-02-05	0	0.410	0.410	0.420	0.400	0.400	2,500	1,000	0.4000	0.261	0.261	0.267	0.254	0.254	3,934	0.2542	-2.38%
2016-02-04	0	0.420	0.415	0.420	0.420	0.420	17,500	7,350	0.4200	0.267	0.264	0.267	0.267	0.267	27,535	0.2669	-4.55%
2016-02-03	0	0.440	0.420	0.440	0.405	0.440	112,500	48,750	0.4333	0.280	0.267	0.280	0.257	0.280	177,009	0.2754	0.00%
2016-02-02	0	0.440	0.420	0.440	0.415	0.450	805,000	344,900	0.4284	0.280	0.267	0.280	0.264	0.286	1,266,596	0.2723	6.02%
2016-02-01	0	0.415	0.405	0.415	0.400	0.420	152,500	62,550	0.4102	0.264	0.257	0.264	0.254	0.267	239,945	0.2607	3.75%
2016-01-29	0	0.400	0.400	0.410	0.365	0.470	502,500	195,125	0.3883	0.254	0.254	0.261	0.232	0.299	790,639	0.2468	9.59%
2016-01-28	0	0.365	0.360	0.370	0.360	0.390	960,000	354,050	0.3688	0.232	0.229	0.235	0.229	0.248	1,510,475	0.2344	-2.67%
2016-01-27	0	0.375	0.365	0.375	0.360	0.380	780,000	288,050	0.3693	0.238	0.232	0.238	0.229	0.242	1,227,261	0.2347	1.35%
2016-01-26	0	0.370	0.370	0.380	0.370	0.385	397,500	149,550	0.3762	0.235	0.235	0.242	0.235	0.245	625,431	0.2391	-6.33%
2016-01-25	0	0.395	0.390	0.395	0.390	0.395	310,000	121,950	0.3934	0.251	0.248	0.251	0.248	0.251	487,757	0.2500	0.00%
2016-01-22	0	0.395	0.395	0.405	0.395	0.395	15,000	5,925	0.3950	0.251	0.251	0.257	0.251	0.251	23,601	0.2510	0.00%
2016-01-21	0	0.395	0.395	0.400	0.380	0.395	600,000	233,725	0.3895	0.251	0.251	0.254	0.242	0.251	944,047	0.2476	-7.06%
2016-01-20	0	0.425	0.405	0.425	0.400	0.425	260,000	108,412	0.4170	0.270	0.257	0.270	0.254	0.270	409,087	0.2650	0.00%
2016-01-19	0	0.425	0.415	0.440	0.420	0.425	340,000	144,425	0.4248	0.270	0.264	0.280	0.267	0.270	534,960	0.2700	3.66%
2016-01-18	0	0.410	0.410	0.425	0.405	0.425	225,000	94,775	0.4212	0.261	0.261	0.270	0.257	0.270	354,017	0.2677	-2.38%
2016-01-15	0	0.420	0.410	0.425	0.415	0.445	75,000	31,662	0.4222	0.267	0.261	0.270	0.264	0.283	118,006	0.2683	-2.33%
2016-01-14	0	0.430	0.425	0.440	0.425	0.440	601,168	261,631	0.4352	0.273	0.270	0.280	0.270	0.280	945,884	0.2766	-2.27%
2016-01-13	0	0.440	0.440	0.450	0.440	0.445	535,000	236,650	0.4423	0.280	0.280	0.286	0.280	0.283	841,775	0.2811	-2.22%
2016-01-12	0	0.450	0.450	0.455	0.450	0.455	60,000	27,250	0.4542	0.286	0.286	0.289	0.286	0.289	94,405	0.2887	-1.10%
2016-01-11	0	0.455	0.450	0.455	0.455	0.460	407,500	186,037	0.4565	0.289	0.286	0.289	0.289	0.292	641,165	0.2902	0.00%
2016-01-08	0	0.455	0.455	0.470	0.445	0.455	100,000	45,125	0.4513	0.289	0.289	0.299	0.283	0.289	157,341	0.2868	0.00%
2016-01-07	0	0.455	0.455	0.470	0.445	0.465	597,500	269,575	0.4512	0.289	0.289	0.299	0.283	0.296	940,113	0.2867	-2.15%
2016-01-06	0	0.465	0.465	0.475	0.465	0.475	340,000	161,100	0.4738	0.296	0.296	0.302	0.296	0.302	534,960	0.3011	-2.11%
2016-01-05	0	0.475	0.465	0.480	0.475	0.480	687,500	327,562	0.4765	0.302	0.296	0.305	0.302	0.305	1,081,720	0.3028	0.00%
2016-01-04	0	0.475	0.470	0.475	0.465	0.475	125,000	58,412	0.4673	0.302	0.299	0.302	0.296	0.302	196,676	0.2970	-2.06%
2015-12-31	0	0.485	0.475	0.485	0.475	0.490	770,000	370,937	0.4817	0.308	0.302	0.308	0.302	0.311	1,211,526	0.3062	1.04%
2015-12-30	0	0.480	0.480	0.485	0.475	0.485	1,075,000	514,075	0.4782	0.305	0.305	0.308	0.302	0.308	1,691,417	0.3039	0.00%
2015-12-29	0	0.480	0.475	0.480	0.470	0.485	1,895,000	897,225	0.4735	0.305	0.302	0.305	0.299	0.308	2,981,614	0.3009	1.05%
2015-12-28	0	0.475	0.470	0.475	0.470	0.485	1,005,000	475,200	0.4728	0.302	0.299	0.302	0.299	0.308	1,581,278	0.3005	-1.04%
2015-12-24	0	0.480	0.475	0.485	0.450	0.480	1,405,000	654,725	0.4660	0.305	0.302	0.308	0.286	0.305	2,210,642	0.2962	-5.88%
2015-12-23	0	0.510	0.510	0.530	0.510	0.510	80,000	40,800	0.5100	0.324	0.324	0.337	0.324	0.324	125,873	0.3241	0.00%
2015-12-22	0	0.510	0.510	0.520	0.510	0.510	20,000	10,200	0.5100	0.324	0.324	0.330	0.324	0.324	31,468	0.3241	0.00%
2015-12-21	0	0.510	0.475	0.540	-	-	0	0	-	0.324	0.302	0.343	-	-	0	-	0.00%
2015-12-18	0	0.510	0.510	0.520	0.500	0.510	347,500	177,175	0.5099	0.324	0.324	0.330	0.318	0.324	546,760	0.3240	0.00%
2015-12-17	0	0.510	0.510	0.520	0.510	0.510	70,000	35,700	0.5100	0.324	0.324	0.330	0.324	0.324	110,139	0.3241	2.00%
2015-12-16	0	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	0.318	0.318	0.330	0.318	0.318	110,139	0.3178	0.00%
2015-12-15	0	0.500	0.500	0.520	0.495	0.500	142,500	71,237	0.4999	0.318	0.318	0.330	0.315	0.318	224,211	0.3177	0.00%
2015-12-14	0	0.500	0.495	0.500	0.490	0.500	162,500	80,187	0.4935	0.318	0.315	0.318	0.311	0.318	255,679	0.3136	0.00%
2015-12-11	0	0.500	0.485	0.500	0.480	0.510	772,500	393,875	0.5099	0.318	0.308	0.318	0.305	0.324	1,215,460	0.3241	-1.96%
2015-12-10	0	0.510	0.510	0.520	0.510	0.510	422,500	215,475	0.5100	0.324	0.324	0.330	0.324	0.324	664,766	0.3241	0.00%
2015-12-09	0	0.510	0.510	0.520	0.490	0.510	560,000	280,250	0.5004	0.324	0.324	0.330	0.311	0.324	881,110	0.3181	7.37%
2015-12-08	0	0.475	0.475	0.480	0.465	0.475	217,500	103,075	0.4739	0.302	0.302	0.305	0.296	0.302	342,217	0.3012	0.00%
2015-12-07	0	0.475	0.475	0.490	0.470	0.475	210,000	99,700	0.4748	0.302	0.302	0.311	0.299	0.302	330,416	0.3017	1.06%
2015-12-04	0	0.470	0.470	0.490	0.465	0.475	227,500	106,787	0.4694	0.299	0.299	0.311	0.296	0.302	357,951	0.2983	0.00%
2015-12-03	0	0.470	0.470	0.490	0.470	0.480	207,500	99,125	0.4777	0.299	0.299	0.311	0.299	0.305	326,483	0.3036	-2.08%
2015-12-02	0	0.480	0.480	0.485	0.480	0.480	10,000	4,800	0.4800	0.305	0.305	0.308	0.305	0.305	15,734	0.3051	0.00%
2015-12-01	0	0.480	0.480	0.490	0.475	0.485	437,500	210,975	0.4822	0.305	0.305	0.311	0.302	0.308	688,367	0.3065	3.23%
2015-11-30	0	0.465	0.465	0.470	0.465	0.495	1,385,000	665,587	0.4806	0.296	0.296	0.299	0.296	0.315	2,179,174	0.3054	-7.00%
2015-11-27	0	0.500	0.495	0.510	0.500	0.500	5,000	2,500	0.5000	0.318	0.315	0.324	0.318	0.318	7,867	0.3178	0.00%
2015-11-26	0	0.500	0.500	0.510	0.500	0.510	345,000	172,725	0.5007	0.318	0.318	0.324	0.318	0.324	542,827	0.3182	0.00%
2015-11-25	0	0.500	0.495	0.500	0.490	0.500	1,475,000	735,812	0.4989	0.318	0.315	0.318	0.311	0.318	2,320,781	0.3171	-1.96%
2015-11-24	0	0.510	0.495	0.510	0.510	0.510	100,000	51,000	0.5100	0.324	0.315	0.324	0.324	0.324	157,341	0.3241	0.00%
2015-11-23	0	0.510	0.510	0.520	0.510	0.520	345,000	179,100	0.5191	0.324	0.324	0.330	0.324	0.330	542,827	0.3299	-1.92%
2015-11-20	0	0.520	0.520	0.530	0.490	0.530	522,500	271,100	0.5189	0.330	0.330	0.337	0.311	0.337	822,107	0.3298	4.00%
2015-11-19	0	0.500	0.500	0.510	0.500	0.520	470,000	236,800	0.5038	0.318	0.318	0.324	0.318	0.330	739,503	0.3202	-1.96%
2015-11-18	0	0.510	0.510	0.520	0.495	0.530	1,725,000	876,487	0.5081	0.324	0.324	0.330	0.315	0.337	2,714,134	0.3229	-3.77%
2015-11-17	0	0.530	0.520	0.530	0.520	0.530	352,500	185,500	0.5262	0.337	0.330	0.337	0.330	0.337	554,627	0.3345	0.00%
2015-11-16	0	0.530	0.530	0.550	0.520	0.540	145,000	75,725	0.5222	0.337	0.337	0.350	0.330	0.343	228,145	0.3319	-3.64%
2015-11-13	0	0.550	0.540	0.550	0.530	0.550	522,500	285,425	0.5463	0.350	0.343	0.350	0.337	0.350	822,107	0.3472	-1.79%
2015-11-12	0	0.560	0.560	0.570	0.540	0.560	250,000	138,950	0.5558	0.356	0.356	0.362	0.343	0.356	393,353	0.3532	1.82%
2015-11-11	0	0.550	0.540	0.550	0.540	0.550	187,500	102,600	0.5472	0.350	0.343	0.350	0.343	0.350	295,015	0.3478	-1.79%
2015-11-10	0	0.560	0.550	0.560	0.540	0.570	92,500	51,950	0.5616	0.356	0.350	0.356	0.343	0.362	145,541	0.3569	1.82%
2015-11-09	0	0.550	0.550	0.560	0.540	0.550	310,000	168,600	0.5439	0.350	0.350	0.356	0.343	0.350	487,757	0.3457	0.00%
2015-11-06	0	0.550	0.550	0.560	0.550	0.560	117,500	64,675	0.5504	0.350	0.350	0.356	0.350	0.356	184,876	0.3498	-3.51%
2015-11-05	0	0.570	0.560	0.570	0.560	0.580	202,500	113,950	0.5627	0.362	0.356	0.362	0.356	0.369	318,616	0.3576	1.79%
2015-11-04	0	0.560	0.560	0.570	0.550	0.560	5,000	2,775	0.5550	0.356	0.356	0.362	0.350	0.356	7,867	0.3527	0.00%
2015-11-03	0	0.560	0.560	0.570	0.530	0.580	652,500	372,375	0.5707	0.356	0.356	0.362	0.337	0.369	1,026,651	0.3627	5.66%
2015-11-02	0	0.530	0.540	0.550	0.530	0.550	307,500	164,475	0.5349	0.337	0.343	0.350	0.337	0.350	483,824	0.3399	-5.36%
2015-10-30	0	0.560	0.550	0.580	0.550	0.580	1,182,500	661,125	0.5591	0.356	0.350	0.369	0.350	0.369	1,860,558	0.3553	1.82%
2015-10-29	0	0.550	0.550	0.560	0.550	0.560	652,500	362,450	0.5555	0.350	0.350	0.356	0.350	0.356	1,026,651	0.3530	-1.79%
2015-10-28	0	0.560	0.550	0.560	0.540	0.560	400,000	218,925	0.5473	0.356	0.350	0.356	0.343	0.356	629,364	0.3479	1.82%
2015-10-27	0	0.550	0.540	0.550	0.540	0.570	480,000	266,550	0.5553	0.350	0.343	0.350	0.343	0.362	755,237	0.3529	-5.17%
2015-10-26	0	0.580	0.570	0.590	0.570	0.590	230,000	134,550	0.5850	0.369	0.362	0.375	0.362	0.375	361,885	0.3718	-1.69%
2015-10-23	0	0.590	0.580	0.590	0.570	0.600	540,000	315,725	0.5847	0.375	0.369	0.375	0.362	0.381	849,642	0.3716	0.00%
2015-10-22	0	0.590	0.590	0.600	0.560	0.610	3,097,500	1,834,750	0.5923	0.375	0.375	0.381	0.356	0.388	4,873,640	0.3765	-9.23%
2015-10-20	0	0.650	0.630	0.650	0.640	0.650	127,500	82,700	0.6486	0.413	0.400	0.413	0.407	0.413	200,610	0.4122	1.56%
2015-10-19	0	0.640	0.640	0.650	0.630	0.660	355,000	225,775	0.6360	0.407	0.407	0.413	0.400	0.419	558,561	0.4042	-4.48%
2015-10-16	0	0.670	0.660	0.680	0.660	0.680	772,500	519,500	0.6725	0.426	0.419	0.432	0.419	0.432	1,215,460	0.4274	-1.47%
2015-10-15	0	0.680	0.680	0.690	0.680	0.700	1,425,000	980,925	0.6884	0.432	0.432	0.439	0.432	0.445	2,242,111	0.4375	0.00%
2015-10-14	0	0.680	0.680	0.690	0.660	0.700	2,640,000	1,797,350	0.6808	0.432	0.432	0.439	0.419	0.445	4,153,805	0.4327	4.62%
2015-10-13	0	0.650	0.630	0.650	0.600	0.690	3,192,500	2,060,650	0.6455	0.413	0.400	0.413	0.381	0.439	5,023,115	0.4102	-1.52%
2015-10-12	0	0.660	0.650	0.670	0.600	0.660	2,930,000	1,866,075	0.6369	0.419	0.413	0.426	0.381	0.419	4,610,094	0.4048	13.79%
2015-10-09	0	0.580	0.580	0.590	0.570	0.590	420,000	244,525	0.5822	0.369	0.369	0.375	0.362	0.375	660,833	0.3700	1.75%
2015-10-08	0	0.570	0.570	0.590	0.560	0.580	112,500	63,875	0.5678	0.362	0.362	0.375	0.356	0.369	177,009	0.3609	-3.39%
2015-10-07	0	0.590	0.580	0.590	0.560	0.590	562,500	315,375	0.5607	0.375	0.369	0.375	0.356	0.375	885,044	0.3563	5.36%
2015-10-06	0	0.560	0.560	0.600	0.560	0.580	82,500	47,225	0.5724	0.356	0.356	0.381	0.356	0.369	129,806	0.3638	-3.45%
2015-10-05	0	0.580	0.580	0.600	0.570	0.590	252,500	148,400	0.5877	0.369	0.369	0.381	0.362	0.375	397,286	0.3735	-1.69%
2015-10-02	0	0.590	0.580	0.600	0.540	0.600	270,000	160,125	0.5931	0.375	0.369	0.381	0.343	0.381	424,821	0.3769	1.72%
2015-09-30	0	0.580	0.560	0.590	0.530	0.580	45,000	25,075	0.5572	0.369	0.356	0.375	0.337	0.369	70,803	0.3541	7.41%
2015-09-29	0	0.540	0.540	0.580	0.530	0.550	5,000	2,700	0.5400	0.343	0.343	0.369	0.337	0.350	7,867	0.3432	-8.47%
2015-09-25	0	0.590	0.560	0.590	0.540	0.590	55,000	30,700	0.5582	0.375	0.356	0.375	0.343	0.375	86,538	0.3548	5.36%
2015-09-24	0	0.560	0.560	0.580	0.560	0.560	25,000	14,000	0.5600	0.356	0.356	0.369	0.356	0.356	39,335	0.3559	-3.45%
2015-09-23	0	0.580	0.580	0.590	0.560	0.580	1,080,000	620,700	0.5747	0.369	0.369	0.375	0.356	0.369	1,699,284	0.3653	-1.69%
2015-09-22	0	0.590	0.590	0.600	0.570	0.620	487,500	289,225	0.5933	0.375	0.375	0.381	0.362	0.394	767,038	0.3771	3.51%
2015-09-21	0	0.570	0.570	0.580	0.570	0.570	172,500	98,325	0.5700	0.362	0.362	0.369	0.362	0.362	271,413	0.3623	0.00%
2015-09-18	0	0.570	0.570	0.590	0.560	0.580	230,000	131,225	0.5705	0.362	0.362	0.375	0.356	0.369	361,885	0.3626	1.79%
2015-09-17	0	0.560	0.560	0.570	0.560	0.570	617,500	350,500	0.5676	0.356	0.356	0.362	0.356	0.362	971,581	0.3608	-1.75%
2015-09-16	0	0.570	0.550	0.580	0.550	0.570	212,500	118,150	0.5560	0.362	0.350	0.369	0.350	0.362	334,350	0.3534	3.64%
2015-09-15	0	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.350	0.337	0.350	0.350	0.350	15,734	0.3496	0.00%
2015-09-14	0	0.550	0.540	0.560	0.530	0.570	335,000	183,125	0.5466	0.350	0.343	0.356	0.337	0.362	527,093	0.3474	1.85%
2015-09-11	0	0.540	0.530	0.540	0.540	0.590	307,500	173,875	0.5654	0.343	0.337	0.343	0.343	0.375	483,824	0.3594	0.00%
2015-09-10	0	0.540	0.540	0.570	0.520	0.560	257,500	138,050	0.5361	0.343	0.343	0.362	0.330	0.356	405,153	0.3407	-1.82%
2015-09-09	0	0.550	0.540	0.560	0.510	0.560	852,500	465,975	0.5466	0.350	0.343	0.356	0.324	0.356	1,341,333	0.3474	3.77%
2015-09-08	0	0.530	0.530	0.540	0.485	0.530	210,000	109,912	0.5234	0.337	0.337	0.343	0.308	0.337	330,416	0.3326	1.92%
2015-09-07	0	0.520	0.500	0.520	0.520	0.520	80,000	40,200	0.5025	0.330	0.318	0.330	0.330	0.330	125,873	0.3194	5.05%
2015-09-04	0	0.495	0.495	0.500	0.485	0.500	197,500	98,425	0.4984	0.315	0.315	0.318	0.308	0.318	310,749	0.3167	-1.00%
2015-09-02	0	0.500	0.500	0.510	0.480	0.520	440,000	220,275	0.5006	0.318	0.318	0.324	0.305	0.330	692,301	0.3182	-3.85%
2015-09-01	0	0.520	0.510	0.520	0.500	0.520	250,000	127,575	0.5103	0.330	0.324	0.330	0.318	0.330	393,353	0.3243	1.96%
2015-08-31	0	0.510	0.510	0.530	0.500	0.520	795,000	409,250	0.5148	0.324	0.324	0.337	0.318	0.330	1,250,862	0.3272	-3.77%
2015-08-28	0	0.530	0.530	0.550	0.530	0.570	1,110,000	600,900	0.5414	0.337	0.337	0.350	0.337	0.362	1,746,486	0.3441	0.00%
2015-08-27	0	0.530	0.520	0.530	0.500	0.550	1,865,000	952,200	0.5106	0.337	0.330	0.337	0.318	0.350	2,934,411	0.3245	9.28%
2015-08-26	0	0.485	0.485	0.500	0.485	0.520	937,500	467,987	0.4992	0.308	0.308	0.318	0.308	0.330	1,475,073	0.3173	-3.00%
2015-08-25	0	0.500	0.480	0.500	0.480	0.510	1,692,500	847,362	0.5007	0.318	0.305	0.318	0.305	0.324	2,662,998	0.3182	2.04%
2015-08-24	0	0.490	0.490	0.500	0.485	0.530	2,390,000	1,192,012	0.4987	0.311	0.311	0.318	0.308	0.337	3,760,452	0.3170	-7.55%
2015-08-21	0	0.530	0.530	0.540	0.500	0.540	882,500	461,625	0.5231	0.337	0.337	0.343	0.318	0.343	1,388,535	0.3325	0.00%
2015-08-20	0	0.530	0.530	0.560	0.510	0.550	4,522,500	2,424,375	0.5361	0.337	0.337	0.356	0.324	0.350	7,115,751	0.3407	-8.62%
2015-08-19	0	0.580	0.570	0.590	0.540	0.610	1,127,500	644,725	0.5718	0.369	0.362	0.375	0.343	0.388	1,774,021	0.3634	-4.92%
2015-08-18	0	0.610	0.610	0.620	0.600	0.640	1,045,000	637,100	0.6097	0.388	0.388	0.394	0.381	0.407	1,644,214	0.3875	-3.17%
2015-08-17	0	0.630	0.620	0.640	0.630	0.690	1,255,000	812,650	0.6475	0.400	0.394	0.407	0.400	0.439	1,974,631	0.4115	-7.35%
2015-08-14	0	0.680	0.670	0.690	0.680	0.690	557,500	379,375	0.6805	0.432	0.426	0.439	0.432	0.439	877,177	0.4325	-1.45%
2015-08-13	0	0.690	0.690	0.700	0.690	0.720	762,500	534,075	0.7004	0.439	0.439	0.445	0.439	0.458	1,199,726	0.4452	-2.82%
2015-08-12	0	0.710	0.700	0.720	0.700	0.720	452,500	320,900	0.7092	0.451	0.445	0.458	0.445	0.458	711,968	0.4507	-1.39%
2015-08-11	0	0.720	0.720	0.730	0.720	0.750	332,500	243,500	0.7323	0.458	0.458	0.464	0.458	0.477	523,159	0.4654	-1.37%
2015-08-10	0	0.730	0.730	0.740	0.720	0.740	307,500	225,850	0.7345	0.464	0.464	0.470	0.458	0.470	483,824	0.4668	1.39%
2015-08-07	0	0.720	0.710	0.720	0.700	0.740	815,000	581,125	0.7130	0.458	0.451	0.458	0.445	0.470	1,282,330	0.4532	0.00%
2015-08-06	0	0.720	0.720	0.730	0.720	0.740	65,000	46,900	0.7215	0.458	0.458	0.464	0.458	0.470	102,272	0.4586	-2.70%
2015-08-05	0	0.740	0.720	0.750	0.720	0.750	590,000	438,225	0.7428	0.470	0.458	0.477	0.458	0.477	928,312	0.4721	2.78%
2015-08-04	0	0.720	0.720	0.730	0.700	0.750	262,500	190,200	0.7246	0.458	0.458	0.464	0.445	0.477	413,020	0.4605	0.00%
2015-08-03	0	0.720	0.720	0.740	0.700	0.750	1,715,000	1,219,675	0.7112	0.458	0.458	0.470	0.445	0.477	2,698,400	0.4520	-6.49%
2015-07-31	0	0.770	0.760	0.770	0.770	0.770	272,500	209,825	0.7700	0.489	0.483	0.489	0.489	0.489	428,754	0.4894	0.00%
2015-07-30	0	0.770	0.760	0.790	0.760	0.820	495,000	388,075	0.7840	0.489	0.483	0.502	0.483	0.521	778,838	0.4983	-1.28%
2015-07-29	0	0.780	0.780	0.790	0.780	0.800	1,337,500	1,050,050	0.7851	0.496	0.496	0.502	0.496	0.508	2,104,437	0.4990	2.63%
2015-07-28	0	0.760	0.760	0.780	0.720	0.780	1,445,000	1,084,250	0.7503	0.483	0.483	0.496	0.458	0.496	2,273,579	0.4769	2.70%
2015-07-27	0	0.740	0.730	0.740	0.700	0.760	2,017,500	1,463,825	0.7256	0.470	0.464	0.470	0.445	0.483	3,174,357	0.4611	-6.33%
2015-07-24	0	0.790	0.770	0.790	0.770	0.800	442,500	348,875	0.7884	0.502	0.489	0.502	0.489	0.508	696,234	0.5011	-2.47%
2015-07-23	0	0.810	0.800	0.810	0.780	0.810	780,000	614,150	0.7874	0.515	0.508	0.515	0.496	0.515	1,227,261	0.5004	2.53%
2015-07-22	0	0.790	0.780	0.790	0.780	0.800	397,500	311,850	0.7845	0.502	0.496	0.502	0.496	0.508	625,431	0.4986	-1.25%
2015-07-21	0	0.800	0.790	0.800	0.790	0.830	1,502,500	1,201,475	0.7997	0.508	0.502	0.508	0.502	0.528	2,364,050	0.5082	-1.23%
2015-07-20	0	0.810	0.810	0.830	0.780	0.880	1,620,000	1,350,525	0.8337	0.515	0.515	0.528	0.496	0.559	2,548,926	0.5298	-5.81%
2015-07-17	0	0.860	0.860	0.870	0.820	0.880	3,220,000	2,749,600	0.8539	0.547	0.547	0.553	0.521	0.559	5,066,383	0.5427	7.50%
2015-07-16	0	0.800	0.790	0.800	0.780	0.800	787,500	625,800	0.7947	0.508	0.502	0.508	0.496	0.508	1,239,061	0.5051	1.27%
2015-07-15	0	0.790	0.780	0.790	0.770	0.830	1,985,000	1,565,650	0.7887	0.502	0.496	0.502	0.489	0.528	3,123,221	0.5013	0.00%
2015-07-14	0	0.790	0.790	0.810	0.780	0.860	3,487,500	2,878,200	0.8253	0.502	0.502	0.515	0.496	0.547	5,487,271	0.5245	1.28%
2015-07-13	0	0.780	0.770	0.800	0.700	0.820	1,430,000	1,095,875	0.7663	0.496	0.489	0.508	0.445	0.521	2,249,978	0.4871	4.00%
2015-07-10	0	0.750	0.730	0.760	0.730	0.840	4,042,500	3,201,900	0.7921	0.477	0.464	0.483	0.464	0.534	6,360,514	0.5034	1.35%
2015-07-09	0	0.740	0.740	0.770	0.540	0.800	6,515,000	4,511,250	0.6924	0.470	0.470	0.489	0.343	0.508	10,250,772	0.4401	34.55%
2015-07-08	0	0.550	0.550	0.580	0.480	0.600	5,205,000	2,809,575	0.5398	0.350	0.350	0.369	0.305	0.381	8,189,604	0.3431	-14.06%
2015-07-07	0	0.640	0.630	0.650	0.610	0.670	4,335,000	2,727,500	0.6292	0.407	0.400	0.413	0.388	0.426	6,820,737	0.3999	-5.88%
2015-07-06	0	0.680	0.670	0.680	0.580	0.850	8,970,000	6,041,975	0.6736	0.432	0.426	0.432	0.369	0.540	14,113,496	0.4281	-11.69%
2015-07-03	0	0.770	0.770	0.780	0.770	0.920	6,532,500	5,306,425	0.8123	0.489	0.489	0.496	0.489	0.585	10,278,307	0.5163	-17.20%
2015-07-02	0	0.930	0.920	0.940	0.920	1.010	3,837,500	3,670,750	0.9565	0.591	0.585	0.597	0.585	0.642	6,037,965	0.6079	-7.00%
2015-06-30	0	1.000	1.000	1.010	0.950	1.050	5,530,000	5,517,075	0.9977	0.636	0.636	0.642	0.604	0.667	8,700,963	0.6341	-2.91%
2015-06-29	0	1.030	1.020	1.030	0.970	1.100	28,540,000	29,275,775	1.0258	0.655	0.648	0.655	0.616	0.699	44,905,149	0.6519	-20.16%
2015-06-26	0	1.290	1.280	1.300	1.230	1.370	12,526,000	16,012,573	1.2783	0.820	0.814	0.826	0.782	0.871	19,708,546	0.8125	-3.01%
2015-06-25	0	1.330	1.330	1.340	1.200	1.430	52,495,000	70,050,000	1.3344	0.845	0.845	0.852	0.763	0.909	82,596,209	0.8481	16.67%
2015-06-24	0	1.140	1.140	1.150	1.070	1.140	3,062,500	3,378,225	1.1031	0.725	0.725	0.731	0.680	0.725	4,818,571	0.7011	6.54%
2015-06-23	0	1.070	1.070	1.080	1.020	1.100	3,315,000	3,522,650	1.0626	0.680	0.680	0.686	0.648	0.699	5,215,857	0.6754	2.88%
2015-06-22	0	1.040	1.040	1.050	1.020	1.070	767,500	804,675	1.0484	0.661	0.661	0.667	0.648	0.680	1,207,593	0.6663	1.96%
2015-06-19	0	1.020	1.020	1.040	1.020	1.060	2,927,500	3,067,200	1.0477	0.648	0.648	0.661	0.648	0.674	4,606,161	0.6659	0.99%
2015-06-18	0	1.010	1.020	1.030	0.990	1.030	1,125,000	1,135,600	1.0094	0.642	0.648	0.655	0.629	0.655	1,770,087	0.6416	-0.98%
2015-06-17	0	1.020	1.010	1.020	1.000	1.090	3,570,000	3,638,125	1.0191	0.648	0.642	0.648	0.636	0.693	5,617,077	0.6477	-1.92%
2015-06-16	0	1.040	1.040	1.070	1.040	1.100	1,295,000	1,372,625	1.0599	0.661	0.661	0.680	0.661	0.699	2,037,567	0.6737	-6.31%
2015-06-15	0	1.110	1.100	1.120	1.070	1.150	3,350,000	3,732,450	1.1142	0.705	0.699	0.712	0.680	0.731	5,270,927	0.7081	-0.89%
2015-06-12	0	1.120	1.120	1.130	1.010	1.130	2,622,500	2,818,425	1.0747	0.712	0.712	0.718	0.642	0.718	4,126,270	0.6830	9.80%
2015-06-11	0	1.020	1.020	1.050	1.000	1.050	2,070,000	2,134,375	1.0311	0.648	0.648	0.667	0.636	0.667	3,256,961	0.6553	0.00%
2015-06-10	0	1.020	1.010	1.020	0.990	1.070	2,535,000	2,598,075	1.0249	0.648	0.642	0.648	0.629	0.680	3,988,597	0.6514	4.08%
2015-06-09	0	0.980	0.980	1.000	0.940	1.050	5,785,000	5,738,800	0.9920	0.623	0.623	0.636	0.597	0.667	9,102,182	0.6305	-5.77%
2015-06-08	0	1.040	1.040	1.060	1.030	1.080	1,090,000	1,137,025	1.0431	0.661	0.661	0.674	0.655	0.686	1,715,018	0.6630	-0.95%
2015-06-05	0	1.050	1.050	1.060	1.040	1.070	1,025,000	1,081,175	1.0548	0.667	0.667	0.674	0.661	0.680	1,612,746	0.6704	-2.78%
2015-06-04	0	1.080	1.080	1.090	1.000	1.100	4,247,500	4,479,525	1.0546	0.686	0.686	0.693	0.636	0.699	6,683,063	0.6703	-1.82%
2015-06-03	0	1.100	1.090	1.110	1.090	1.170	2,635,000	2,949,575	1.1194	0.699	0.693	0.705	0.693	0.744	4,145,938	0.7114	-3.51%
2015-06-02	0	1.140	1.140	1.150	1.120	1.160	3,730,000	4,233,150	1.1349	0.725	0.725	0.731	0.712	0.737	5,868,823	0.7213	-0.87%
2015-06-01	0	1.150	1.150	1.160	1.130	1.170	5,465,000	6,287,675	1.1505	0.731	0.731	0.737	0.718	0.744	8,598,691	0.7312	1.77%
2015-05-29	0	1.130	1.120	1.140	1.100	1.140	2,502,500	2,801,125	1.1193	0.718	0.712	0.725	0.699	0.725	3,937,461	0.7114	2.73%
2015-05-28	0	1.100	1.100	1.110	1.070	1.160	5,442,500	6,055,000	1.1125	0.699	0.699	0.705	0.680	0.737	8,563,289	0.7071	-2.65%
2015-05-27	0	1.130	1.130	1.140	1.120	1.210	13,480,000	15,633,150	1.1597	0.718	0.718	0.725	0.712	0.769	21,209,580	0.7371	6.60%
2015-05-26	0	1.060	1.050	1.060	1.020	1.090	9,692,500	10,239,750	1.0565	0.674	0.667	0.674	0.648	0.693	15,250,286	0.6714	1.92%
2015-05-22	0	1.040	1.040	1.050	1.040	1.090	4,980,000	5,281,525	1.0605	0.661	0.661	0.667	0.661	0.693	7,835,587	0.6740	-2.80%
2015-05-21	0	1.070	1.070	1.080	1.020	1.150	19,044,900	20,869,883	1.0958	0.680	0.680	0.686	0.648	0.731	29,965,454	0.6965	4.90%
2015-05-20	0	1.020	1.010	1.020	0.910	1.020	4,872,500	4,692,250	0.9630	0.648	0.642	0.648	0.578	0.648	7,666,445	0.6121	9.68%
2015-05-19	0	0.930	0.920	0.930	0.900	0.960	2,332,500	2,174,650	0.9323	0.591	0.585	0.591	0.572	0.610	3,669,981	0.5926	2.20%
2015-05-18	0	0.910	0.910	0.930	0.900	0.930	1,587,500	1,451,700	0.9145	0.578	0.578	0.591	0.572	0.591	2,497,790	0.5812	0.00%
2015-05-15	0	0.910	0.910	0.920	0.900	0.940	2,130,000	1,966,275	0.9231	0.578	0.578	0.585	0.572	0.597	3,351,365	0.5867	-2.15%
2015-05-14	0	0.930	0.920	0.950	0.930	0.970	4,860,000	4,601,475	0.9468	0.591	0.585	0.604	0.591	0.616	7,646,777	0.6018	0.00%
2015-05-13	0	0.930	0.920	0.930	0.890	0.940	4,995,000	4,556,325	0.9122	0.591	0.585	0.591	0.566	0.597	7,859,188	0.5797	3.33%
2015-05-12	0	0.900	0.890	0.900	0.880	0.960	1,982,500	1,818,475	0.9173	0.572	0.566	0.572	0.559	0.610	3,119,287	0.5830	-5.26%
2015-05-11	0	0.950	0.940	0.950	0.920	1.010	4,115,000	3,930,825	0.9552	0.604	0.597	0.604	0.585	0.642	6,474,586	0.6071	-5.00%
2015-05-08	0	1.000	1.000	1.020	0.970	1.050	4,570,000	4,607,050	1.0081	0.636	0.636	0.648	0.616	0.667	7,190,488	0.6407	3.09%
2015-05-07	0	0.970	0.980	0.990	0.900	1.030	5,232,500	5,050,900	0.9653	0.616	0.623	0.629	0.572	0.655	8,232,873	0.6135	-1.02%
2015-05-06	0	0.980	0.970	0.990	0.960	1.070	6,387,500	6,421,375	1.0053	0.623	0.616	0.629	0.610	0.680	10,050,163	0.6389	-7.55%
2015-05-05	0	1.060	1.040	1.050	1.010	1.270	34,095,000	38,287,275	1.1230	0.674	0.661	0.667	0.642	0.807	53,645,447	0.7137	-4.50%
2015-05-04	0	1.110	1.110	1.120	0.770	1.120	30,311,458	30,693,041	1.0126	0.705	0.705	0.712	0.489	0.712	47,692,380	0.6436	40.51%
2015-04-30	0	0.790	0.790	0.800	0.770	0.790	645,000	504,825	0.7827	0.502	0.502	0.508	0.489	0.502	1,014,850	0.4974	-1.25%
2015-04-29	0	0.800	0.770	0.800	0.770	0.810	1,135,000	897,300	0.7906	0.508	0.489	0.508	0.489	0.515	1,785,821	0.5025	2.56%
2015-04-28	0	0.780	0.760	0.780	0.740	0.800	1,912,500	1,463,475	0.7652	0.496	0.483	0.496	0.470	0.508	3,009,148	0.4863	-2.50%
2015-04-27	0	0.800	0.800	0.810	0.710	0.810	3,922,500	3,118,600	0.7951	0.508	0.508	0.515	0.451	0.515	6,171,705	0.5053	0.00%
2015-04-24	0	0.800	0.800	0.810	0.770	0.800	880,000	691,325	0.7856	0.508	0.508	0.515	0.489	0.508	1,384,602	0.4993	1.27%
2015-04-23	0	0.790	0.790	0.800	0.780	0.810	2,457,500	1,945,550	0.7917	0.502	0.502	0.508	0.496	0.515	3,866,657	0.5032	2.60%
2015-04-22	0	0.770	0.770	0.780	0.760	0.780	810,000	622,225	0.7682	0.489	0.489	0.496	0.483	0.496	1,274,463	0.4882	1.32%
2015-04-21	0	0.760	0.760	0.780	0.730	0.770	980,000	735,350	0.7504	0.483	0.483	0.496	0.464	0.489	1,541,943	0.4769	4.11%
2015-04-20	0	0.730	0.730	0.790	0.720	0.810	3,772,500	2,888,875	0.7658	0.464	0.464	0.502	0.458	0.515	5,935,693	0.4867	-3.95%
2015-04-17	0	0.760	0.760	0.770	0.750	0.780	3,245,000	2,463,200	0.7591	0.483	0.483	0.489	0.477	0.496	5,105,719	0.4824	-2.56%
2015-04-16	0	0.780	0.780	0.790	0.760	0.800	5,822,500	4,564,025	0.7839	0.496	0.496	0.502	0.483	0.508	9,161,185	0.4982	-2.50%
2015-04-15	0	0.800	0.800	0.820	0.770	0.870	4,882,500	3,950,400	0.8091	0.508	0.508	0.521	0.489	0.553	7,682,179	0.5142	-4.76%
2015-04-14	0	0.840	0.840	0.860	0.810	0.940	5,877,500	5,194,975	0.8839	0.534	0.534	0.547	0.515	0.597	9,247,723	0.5618	-3.45%
2015-04-13	0	0.870	0.870	0.880	0.780	0.880	9,857,500	8,206,150	0.8325	0.553	0.553	0.559	0.496	0.559	15,509,899	0.5291	16.00%
2015-04-10	0	0.750	0.750	0.760	0.730	0.790	10,557,500	8,037,875	0.7613	0.477	0.477	0.483	0.464	0.502	16,611,286	0.4839	4.17%
2015-04-09	0	0.720	0.740	0.750	0.680	0.760	17,237,500	12,464,050	0.7231	0.458	0.470	0.477	0.432	0.483	27,121,672	0.4596	9.09%
2015-04-08	0	0.660	0.660	0.690	0.610	0.680	9,292,500	6,046,275	0.6507	0.419	0.419	0.439	0.388	0.432	14,620,921	0.4135	11.86%
2015-04-02	0	0.590	0.590	0.600	0.550	0.620	7,967,500	4,768,000	0.5984	0.375	0.375	0.381	0.350	0.394	12,536,152	0.3803	3.51%
2015-04-01	0	0.570	0.570	0.580	0.550	0.590	3,377,500	1,926,500	0.5704	0.362	0.362	0.369	0.350	0.375	5,314,196	0.3625	1.79%
2015-03-31	0	0.560	0.550	0.560	0.540	0.560	1,865,000	1,015,875	0.5447	0.356	0.350	0.356	0.343	0.356	2,934,411	0.3462	3.70%
2015-03-30	0	0.540	0.540	0.550	0.540	0.560	2,827,500	1,545,900	0.5467	0.343	0.343	0.350	0.343	0.356	4,448,820	0.3475	-3.57%
2015-03-27	0	0.560	0.550	0.570	0.530	0.560	1,320,000	726,875	0.5507	0.356	0.350	0.362	0.337	0.356	2,076,902	0.3500	3.70%
2015-03-26	0	0.540	0.530	0.540	0.520	0.540	385,000	203,550	0.5287	0.343	0.337	0.343	0.330	0.343	605,763	0.3360	1.89%
2015-03-25	0	0.530	0.520	0.530	0.520	0.530	925,000	489,650	0.5294	0.337	0.330	0.337	0.330	0.337	1,455,405	0.3364	0.00%
2015-03-24	0	0.530	0.520	0.530	0.520	0.560	3,655,000	1,941,050	0.5311	0.337	0.330	0.337	0.330	0.356	5,750,817	0.3375	3.92%
2015-03-23	0	0.510	0.500	0.510	0.500	0.520	5,275,000	2,696,125	0.5111	0.324	0.318	0.324	0.318	0.330	8,299,743	0.3248	0.00%
2015-03-20	0	0.510	0.500	0.510	0.500	0.510	5,905,000	2,997,075	0.5075	0.324	0.318	0.324	0.318	0.324	9,290,992	0.3226	0.00%
2015-03-19	0	0.510	0.510	0.520	0.500	0.540	6,147,500	3,153,775	0.5130	0.324	0.324	0.330	0.318	0.343	9,672,544	0.3261	-1.92%
2015-03-18	0	0.520	0.520	0.530	0.520	0.580	8,675,000	4,752,775	0.5479	0.330	0.330	0.337	0.330	0.369	13,649,340	0.3482	0.00%
2015-03-17	0	0.520	0.510	0.530	0.510	0.520	1,430,000	735,500	0.5143	0.330	0.324	0.337	0.324	0.330	2,249,978	0.3269	0.00%
2015-03-16	0	0.520	0.510	0.520	0.500	0.520	2,595,000	1,345,050	0.5183	0.330	0.324	0.330	0.318	0.330	4,083,001	0.3294	4.00%
2015-03-13	0	0.500	0.495	0.500	0.495	0.500	245,000	122,325	0.4993	0.318	0.315	0.318	0.315	0.318	385,486	0.3173	0.00%
2015-03-12	0	0.500	0.495	0.500	0.500	0.500	370,000	185,000	0.5000	0.318	0.315	0.318	0.318	0.318	582,162	0.3178	2.04%
2015-03-11	0	0.490	0.490	0.495	0.490	0.490	60,000	29,400	0.4900	0.311	0.311	0.315	0.311	0.311	94,405	0.3114	0.00%
2015-03-10	0	0.490	0.490	0.510	0.490	0.495	732,500	360,400	0.4920	0.311	0.311	0.324	0.311	0.315	1,152,524	0.3127	-2.00%
2015-03-09	0	0.500	0.495	0.510	-	-	0	0	-	0.318	0.315	0.324	-	-	0	-	0.00%
2015-03-06	0	0.500	0.490	0.500	0.500	0.500	100,000	49,600	0.4960	0.318	0.311	0.318	0.318	0.318	157,341	0.3152	0.00%
2015-03-05	0	0.500	0.500	0.510	0.495	0.510	710,000	355,987	0.5014	0.318	0.318	0.324	0.315	0.324	1,117,122	0.3187	2.04%
2015-03-04	0	0.490	0.485	0.490	0.485	0.495	615,000	301,162	0.4897	0.311	0.308	0.311	0.308	0.315	967,648	0.3112	0.00%
2015-03-03	0	0.490	0.490	0.495	0.490	0.490	190,000	93,100	0.4900	0.311	0.311	0.315	0.311	0.311	298,948	0.3114	0.00%
2015-03-02	0	0.490	0.480	0.490	0.470	0.490	790,000	380,000	0.4810	0.311	0.305	0.311	0.299	0.311	1,242,995	0.3057	6.52%
2015-02-27	0	0.460	0.460	0.470	0.460	0.500	3,675,000	1,740,637	0.4736	0.292	0.292	0.299	0.292	0.318	5,782,285	0.3010	-6.12%
2015-02-26	0	0.490	0.490	0.495	0.485	0.500	3,195,000	1,574,587	0.4928	0.311	0.311	0.315	0.308	0.318	5,027,048	0.3132	-1.01%
2015-02-25	0	0.495	0.495	0.510	0.495	0.540	4,617,500	2,352,337	0.5094	0.315	0.315	0.324	0.315	0.343	7,265,225	0.3238	-4.81%
2015-02-24	0	0.520	0.520	0.530	0.520	0.530	1,822,500	949,350	0.5209	0.330	0.330	0.337	0.330	0.337	2,867,541	0.3311	-1.89%
2015-02-23	0	0.530	0.520	0.540	0.530	0.540	702,500	373,575	0.5318	0.337	0.330	0.343	0.337	0.343	1,105,321	0.3380	-1.85%
2015-02-18	0	0.540	0.530	0.560	-	-	0	0	-	0.343	0.337	0.356	-	-	0	-	0.00%
2015-02-17	0	0.540	0.530	0.540	0.540	0.540	297,500	160,650	0.5400	0.343	0.337	0.343	0.343	0.343	468,090	0.3432	0.00%
2015-02-16	0	0.540	0.530	0.540	0.540	0.550	430,000	234,300	0.5449	0.343	0.337	0.343	0.343	0.350	676,567	0.3463	1.89%
2015-02-13	0	0.530	0.530	0.540	0.530	0.550	830,000	446,625	0.5381	0.337	0.337	0.343	0.337	0.350	1,305,931	0.3420	-3.64%
2015-02-12	0	0.550	0.540	0.550	0.550	0.550	192,500	105,875	0.5500	0.350	0.343	0.350	0.350	0.350	302,882	0.3496	0.00%
2015-02-11	0	0.550	0.540	0.550	0.540	0.600	787,500	441,850	0.5611	0.350	0.343	0.350	0.343	0.381	1,239,061	0.3566	0.00%
2015-02-10	0	0.550	0.550	0.570	0.550	0.550	1,505,000	827,750	0.5500	0.350	0.350	0.362	0.350	0.350	2,367,984	0.3496	-3.51%
2015-02-09	0	0.570	0.550	0.570	0.550	0.570	370,000	203,700	0.5505	0.362	0.350	0.362	0.350	0.362	582,162	0.3499	3.64%
2015-02-06	0	0.550	0.550	0.570	0.550	0.600	1,910,000	1,072,150	0.5613	0.350	0.350	0.362	0.350	0.381	3,005,215	0.3568	-5.17%
2015-02-05	0	0.580	0.570	0.610	0.570	0.600	235,000	138,375	0.5888	0.369	0.362	0.388	0.362	0.381	369,752	0.3742	-3.33%
2015-02-04	0	0.600	0.580	0.600	0.560	0.600	582,500	349,050	0.5992	0.381	0.369	0.381	0.356	0.381	916,512	0.3808	3.45%
2015-02-03	0	0.580	0.580	0.590	0.560	0.590	845,000	488,950	0.5786	0.369	0.369	0.375	0.356	0.375	1,329,532	0.3678	3.57%
2015-02-02	0	0.560	0.560	0.570	0.550	0.570	230,000	129,825	0.5645	0.356	0.356	0.362	0.350	0.362	361,885	0.3587	1.82%
2015-01-30	0	0.550	0.550	0.560	0.550	0.550	65,000	35,750	0.5500	0.350	0.350	0.356	0.350	0.350	102,272	0.3496	1.85%
2015-01-29	0	0.540	0.540	0.560	0.540	0.570	307,500	167,375	0.5443	0.343	0.343	0.356	0.343	0.362	483,824	0.3459	-3.57%
2015-01-28	0	0.560	0.560	0.570	0.560	0.580	337,500	191,325	0.5669	0.356	0.356	0.362	0.356	0.369	531,026	0.3603	0.00%
2015-01-27	0	0.560	0.540	0.570	-	-	0	0	-	0.356	0.343	0.362	-	-	0	-	0.00%
2015-01-26	0	0.560	0.550	0.560	0.540	0.560	157,500	86,325	0.5481	0.356	0.350	0.356	0.343	0.356	247,812	0.3483	5.66%
2015-01-23	0	0.530	0.530	0.550	0.520	0.550	157,500	84,375	0.5357	0.337	0.337	0.350	0.330	0.350	247,812	0.3405	0.00%
2015-01-22	0	0.530	0.530	0.540	0.530	0.530	195,000	103,350	0.5300	0.337	0.337	0.343	0.337	0.337	306,815	0.3368	-1.85%
2015-01-21	0	0.540	0.540	0.550	0.500	0.550	1,182,500	621,775	0.5258	0.343	0.343	0.350	0.318	0.350	1,860,558	0.3342	-3.57%
2015-01-20	0	0.560	0.560	0.570	0.560	0.570	85,000	48,250	0.5676	0.356	0.356	0.362	0.356	0.362	133,740	0.3608	-1.75%
2015-01-19	0	0.570	0.550	0.570	0.530	0.570	760,000	421,800	0.5550	0.362	0.350	0.362	0.337	0.362	1,195,792	0.3527	1.79%
2015-01-16	0	0.560	0.560	0.580	0.560	0.590	150,000	87,000	0.5800	0.356	0.356	0.369	0.356	0.375	236,012	0.3686	0.00%
2015-01-15	0	0.560	0.560	0.580	0.550	0.570	422,500	236,625	0.5601	0.356	0.356	0.369	0.350	0.362	664,766	0.3560	-1.75%
2015-01-14	0	0.570	0.560	0.570	0.560	0.580	640,000	358,900	0.5608	0.362	0.356	0.362	0.356	0.369	1,006,983	0.3564	-1.72%
2015-01-13	0	0.580	0.570	0.580	0.560	0.590	645,000	371,275	0.5756	0.369	0.362	0.369	0.356	0.375	1,014,850	0.3658	5.45%
2015-01-12	0	0.550	0.550	0.560	0.550	0.570	740,000	411,900	0.5566	0.350	0.350	0.356	0.350	0.362	1,164,324	0.3538	0.00%
2015-01-09	0	0.550	0.550	0.560	0.540	0.560	1,002,500	550,925	0.5496	0.350	0.350	0.356	0.343	0.356	1,577,344	0.3493	-1.79%
2015-01-08	0	0.560	0.560	0.570	0.550	0.560	527,500	291,125	0.5519	0.356	0.356	0.362	0.350	0.356	829,974	0.3508	0.00%
2015-01-07	0	0.560	0.560	0.570	0.550	0.580	562,500	311,275	0.5534	0.356	0.356	0.362	0.350	0.369	885,044	0.3517	1.82%
2015-01-06	0	0.550	0.550	0.580	0.550	0.560	1,007,500	562,225	0.5580	0.350	0.350	0.369	0.350	0.356	1,585,212	0.3547	-1.79%
2015-01-05	0	0.560	0.560	0.580	0.550	0.580	267,500	149,425	0.5586	0.356	0.356	0.369	0.350	0.369	420,887	0.3550	0.00%
2015-01-02	0	0.560	0.550	0.560	0.560	0.560	140,000	78,400	0.5600	0.356	0.350	0.356	0.356	0.356	220,278	0.3559	0.00%
2014-12-31	0	0.560	0.560	0.570	0.560	0.580	540,000	306,175	0.5670	0.356	0.356	0.362	0.356	0.369	849,642	0.3604	-6.67%
2014-12-30	0	0.600	0.570	0.600	0.570	0.600	80,000	47,425	0.5928	0.381	0.362	0.381	0.362	0.381	125,873	0.3768	5.26%
2014-12-29	0	0.570	0.570	0.600	0.570	0.600	100,000	58,800	0.5880	0.362	0.362	0.381	0.362	0.381	157,341	0.3737	-8.06%
2014-12-24	0	0.620	0.590	0.620	0.590	0.630	60,000	36,100	0.6017	0.394	0.375	0.394	0.375	0.400	94,405	0.3824	6.90%
2014-12-23	0	0.580	0.550	0.630	-	-	0	0	-	0.369	0.350	0.400	-	-	0	-	0.00%
2014-12-22	0	0.580	0.550	0.590	0.520	0.590	2,752,500	1,506,900	0.5475	0.369	0.350	0.375	0.330	0.375	4,330,814	0.3479	1.75%
2014-12-19	0	0.570	0.560	0.570	0.550	0.580	887,500	502,000	0.5656	0.362	0.356	0.362	0.350	0.369	1,396,402	0.3595	0.00%
2014-12-18	0	0.570	0.560	0.570	0.570	0.610	1,465,000	857,400	0.5853	0.362	0.356	0.362	0.362	0.388	2,305,047	0.3720	-6.56%
2014-12-17	0	0.610	0.610	0.620	0.600	0.620	690,000	420,850	0.6099	0.388	0.388	0.394	0.381	0.394	1,085,654	0.3876	-1.61%
2014-12-16	0	0.620	0.610	0.620	0.610	0.630	105,000	65,150	0.6205	0.394	0.388	0.394	0.388	0.400	165,208	0.3944	1.64%
2014-12-15	0	0.610	0.610	0.620	0.600	0.640	2,975,000	1,859,300	0.6250	0.388	0.388	0.394	0.381	0.407	4,680,898	0.3972	-4.69%
2014-12-12	0	0.640	0.620	0.640	0.600	0.650	280,000	172,950	0.6177	0.407	0.394	0.407	0.381	0.413	440,555	0.3926	6.67%
2014-12-11	0	0.600	0.590	0.610	0.590	0.620	1,722,500	1,031,200	0.5987	0.381	0.375	0.388	0.375	0.394	2,710,200	0.3805	-6.25%
2014-12-10	0	0.640	0.630	0.640	0.630	0.670	375,000	244,950	0.6532	0.407	0.400	0.407	0.400	0.426	590,029	0.4151	-3.03%
2014-12-09	0	0.660	0.650	0.660	0.580	0.680	4,217,500	2,678,600	0.6351	0.419	0.413	0.419	0.369	0.432	6,635,861	0.4037	1.54%
2014-12-08	0	0.650	0.640	0.660	0.610	0.700	3,842,500	2,468,500	0.6424	0.413	0.407	0.419	0.388	0.445	6,045,832	0.4083	-8.45%
2014-12-05	0	0.710	0.680	0.710	0.680	0.710	587,500	406,525	0.6920	0.451	0.432	0.451	0.432	0.451	924,379	0.4398	1.43%
2014-12-04	0	0.700	0.700	0.710	0.680	0.700	502,500	348,600	0.6937	0.445	0.445	0.451	0.432	0.445	790,639	0.4409	-2.78%
2014-12-03	0	0.720	0.720	0.730	0.670	0.740	3,772,500	2,681,050	0.7107	0.458	0.458	0.464	0.426	0.470	5,935,693	0.4517	-5.26%
2014-12-02	0	0.760	0.750	0.760	0.750	0.760	795,000	598,850	0.7533	0.483	0.477	0.483	0.477	0.483	1,250,862	0.4787	0.00%
2014-12-01	0	0.760	0.750	0.770	0.750	0.800	1,450,000	1,106,425	0.7631	0.483	0.477	0.489	0.477	0.508	2,281,446	0.4850	-5.00%
2014-11-28	0	0.800	0.780	0.800	0.760	0.800	845,000	649,725	0.7689	0.508	0.496	0.508	0.483	0.508	1,329,532	0.4887	5.26%
2014-11-27	0	0.760	0.760	0.770	0.760	0.780	487,500	375,175	0.7696	0.483	0.483	0.489	0.483	0.496	767,038	0.4891	-2.56%
2014-11-26	0	0.780	0.770	0.780	0.760	0.790	1,505,000	1,166,450	0.7750	0.496	0.489	0.496	0.483	0.502	2,367,984	0.4926	0.00%
2014-11-25	0	0.780	0.770	0.780	0.760	0.790	427,500	332,675	0.7782	0.496	0.489	0.496	0.483	0.502	672,633	0.4946	1.30%
2014-11-24	0	0.770	0.770	0.780	0.760	0.790	3,615,000	2,782,325	0.7697	0.489	0.489	0.496	0.483	0.502	5,687,881	0.4892	-3.75%
2014-11-21	0	0.800	0.790	0.800	0.750	0.830	3,985,000	3,142,625	0.7886	0.508	0.502	0.508	0.477	0.528	6,270,043	0.5012	-1.23%
2014-11-20	0	0.810	0.800	0.810	0.800	0.950	12,380,000	10,622,415	0.8580	0.515	0.508	0.515	0.508	0.604	19,478,828	0.5453	-6.90%
2014-11-19	0	0.870	0.870	0.880	0.750	0.880	38,244,500	29,366,900	0.7679	0.553	0.553	0.559	0.477	0.559	60,174,316	0.4880	16.00%
2014-11-18	0	0.750	0.750	0.780	0.750	0.750	150,000	112,500	0.7500	0.477	0.477	0.496	0.477	0.477	236,012	0.4767	-3.85%
2014-11-17	0	0.780	0.770	0.790	0.730	0.780	2,622,500	1,983,150	0.7562	0.496	0.489	0.502	0.464	0.496	4,126,270	0.4806	2.63%
2014-11-14	0	0.760	0.740	0.770	0.750	0.760	132,500	99,450	0.7506	0.483	0.470	0.489	0.477	0.483	208,477	0.4770	2.70%
2014-11-13	0	0.740	0.730	0.740	0.730	0.750	617,500	459,350	0.7439	0.470	0.464	0.470	0.464	0.477	971,581	0.4728	-1.33%
2014-11-12	0	0.750	0.750	0.770	0.740	0.740	10,000	7,450	0.7450	0.477	0.477	0.489	0.470	0.470	15,734	0.4735	-1.32%
2014-11-11	0	0.760	0.760	0.770	0.760	0.770	180,000	138,000	0.7667	0.483	0.483	0.489	0.483	0.489	283,214	0.4873	-1.30%
2014-11-10	0	0.770	0.770	0.780	0.750	0.770	302,500	231,425	0.7650	0.489	0.489	0.496	0.477	0.489	475,957	0.4862	2.67%
2014-11-07	0	0.750	0.750	0.760	0.750	0.750	50,000	37,500	0.7500	0.477	0.477	0.483	0.477	0.477	78,671	0.4767	0.00%
2014-11-06	0	0.750	0.750	0.760	0.750	0.750	82,500	61,875	0.7500	0.477	0.477	0.483	0.477	0.477	129,806	0.4767	0.00%
2014-11-05	0	0.750	0.750	0.760	0.750	0.760	287,500	216,700	0.7537	0.477	0.477	0.483	0.477	0.483	452,356	0.4790	-2.60%
2014-11-04	0	0.770	0.760	0.790	-	-	0	0	-	0.489	0.483	0.502	-	-	0	-	0.00%
2014-11-03	0	0.770	0.750	0.770	0.760	0.780	395,000	303,525	0.7684	0.489	0.477	0.489	0.483	0.496	621,497	0.4884	1.32%
2014-10-31	0	0.760	0.760	0.770	0.740	0.800	2,742,500	2,085,200	0.7603	0.483	0.483	0.489	0.470	0.508	4,315,080	0.4832	-6.17%
2014-10-30	0	0.810	0.780	0.810	0.780	0.820	1,392,500	1,123,025	0.8065	0.515	0.496	0.515	0.496	0.521	2,190,975	0.5126	-1.22%
2014-10-29	0	0.820	0.820	0.850	0.820	0.850	205,000	169,625	0.8274	0.521	0.521	0.540	0.521	0.540	322,549	0.5259	-3.53%
2014-10-28	0	0.850	0.850	0.860	0.850	0.850	300,000	255,000	0.8500	0.540	0.540	0.547	0.540	0.540	472,023	0.5402	-1.16%
2014-10-27	0	0.860	0.860	0.870	0.830	0.870	262,500	223,900	0.8530	0.547	0.547	0.553	0.528	0.553	413,020	0.5421	1.18%
2014-10-24	0	0.850	0.830	0.850	0.820	0.850	482,500	404,050	0.8374	0.540	0.528	0.540	0.521	0.540	759,171	0.5322	4.94%
2014-10-23	0	0.810	0.790	0.830	-	-	0	0	-	0.515	0.502	0.528	-	-	0	-	0.00%
2014-10-22	0	0.810	0.810	0.820	0.800	0.810	120,000	96,600	0.8050	0.515	0.515	0.521	0.508	0.515	188,809	0.5116	-2.41%
2014-10-21	0	0.830	0.810	0.830	0.800	0.850	5,867,500	4,609,375	0.7856	0.528	0.515	0.528	0.508	0.540	9,231,989	0.4993	7.79%
2014-10-20	0	0.770	0.770	0.790	0.770	0.770	80,000	61,600	0.7700	0.489	0.489	0.502	0.489	0.489	125,873	0.4894	0.00%
2014-10-17	0	0.770	0.770	0.800	0.770	0.770	30,000	23,100	0.7700	0.489	0.489	0.508	0.489	0.489	47,202	0.4894	0.00%
2014-10-16	0	0.770	0.760	0.770	0.770	0.790	130,000	100,600	0.7738	0.489	0.483	0.489	0.489	0.502	204,543	0.4918	-3.75%
2014-10-15	0	0.800	0.780	0.800	0.800	0.800	210,000	167,800	0.7990	0.508	0.496	0.508	0.508	0.508	330,416	0.5078	1.27%
2014-10-14	0	0.790	0.780	0.790	0.780	0.790	295,000	231,600	0.7851	0.502	0.496	0.502	0.496	0.502	464,156	0.4990	1.28%
2014-10-13	0	0.780	0.780	0.790	0.760	0.780	155,000	119,900	0.7735	0.496	0.496	0.502	0.483	0.496	243,879	0.4916	2.63%
2014-10-10	0	0.760	0.750	0.760	0.740	0.780	580,000	435,250	0.7504	0.483	0.477	0.483	0.470	0.496	912,578	0.4769	-2.56%
2014-10-09	0	0.780	0.780	0.810	0.780	0.790	130,000	101,700	0.7823	0.496	0.496	0.515	0.496	0.502	204,543	0.4972	-1.27%
2014-10-08	0	0.790	0.780	0.790	0.730	0.800	1,025,000	784,475	0.7653	0.502	0.496	0.502	0.464	0.508	1,612,746	0.4864	-1.25%
2014-10-07	0	0.800	0.780	0.800	0.800	0.810	130,000	105,175	0.8090	0.508	0.496	0.508	0.508	0.515	204,543	0.5142	-1.23%
2014-10-06	0	0.810	0.780	0.810	0.780	0.810	52,500	41,025	0.7814	0.515	0.496	0.515	0.496	0.515	82,604	0.4966	3.85%
2014-10-03	0	0.780	0.780	0.800	0.770	0.800	110,000	86,350	0.7850	0.496	0.496	0.508	0.489	0.508	173,075	0.4989	-3.70%
2014-09-30	0	0.810	0.810	0.820	0.750	0.850	1,817,500	1,457,250	0.8018	0.515	0.515	0.521	0.477	0.540	2,859,674	0.5096	8.00%
2014-09-29	0	0.750	0.750	0.780	0.740	0.760	722,500	541,000	0.7488	0.477	0.477	0.496	0.470	0.483	1,136,789	0.4759	-1.32%
2014-09-26	0	0.760	0.760	0.780	0.760	0.790	437,500	338,025	0.7726	0.483	0.483	0.496	0.483	0.502	688,367	0.4911	-5.00%
2014-09-25	0	0.800	0.780	0.800	0.770	0.820	2,555,500	2,010,910	0.7869	0.508	0.496	0.508	0.489	0.521	4,020,852	0.5001	0.00%
2014-09-24	0	0.800	0.800	0.820	0.790	0.980	6,437,500	5,460,550	0.8482	0.508	0.508	0.521	0.502	0.623	10,128,833	0.5391	5.26%
2014-09-23	0	0.760	0.750	0.780	0.740	0.750	60,000	44,900	0.7483	0.483	0.477	0.496	0.470	0.477	94,405	0.4756	1.33%
2014-09-22	0	0.750	0.750	0.780	0.740	0.780	332,500	247,500	0.7444	0.477	0.477	0.496	0.470	0.496	523,159	0.4731	-5.06%
2014-09-19	0	0.790	0.780	0.790	0.770	0.800	672,500	524,950	0.7806	0.502	0.496	0.502	0.489	0.508	1,058,119	0.4961	3.95%
2014-09-18	0	0.760	0.760	0.800	0.750	0.750	52,500	39,375	0.7500	0.483	0.483	0.508	0.477	0.477	82,604	0.4767	-1.30%
2014-09-17	0	0.770	0.740	0.780	0.770	0.780	185,000	143,500	0.7757	0.489	0.470	0.496	0.489	0.496	291,081	0.4930	-3.75%
2014-09-16	0	0.800	0.780	0.830	0.800	0.800	400,000	320,000	0.8000	0.508	0.496	0.528	0.508	0.508	629,364	0.5084	2.56%
2014-09-15	0	0.780	0.760	0.810	0.780	0.780	60,000	46,800	0.7800	0.496	0.483	0.515	0.496	0.496	94,405	0.4957	0.00%
2014-09-12	0	0.780	0.740	0.780	-	-	0	0	-	0.496	0.470	0.496	-	-	0	-	0.00%
2014-09-11	0	0.780	0.750	0.800	-	-	0	0	-	0.496	0.477	0.508	-	-	0	-	0.00%
2014-09-10	0	0.780	0.780	0.790	0.780	0.780	690,000	538,200	0.7800	0.496	0.496	0.502	0.496	0.496	1,085,654	0.4957	0.00%
2014-09-08	0	0.780	0.760	0.840	0.780	0.800	175,000	138,950	0.7940	0.496	0.483	0.534	0.496	0.508	275,347	0.5046	-3.70%
2014-09-05	0	0.810	0.810	0.820	0.800	0.820	175,000	141,375	0.8079	0.515	0.515	0.521	0.508	0.521	275,347	0.5134	1.25%
2014-09-04	0	0.800	0.770	0.810	-	-	0	0	-	0.508	0.489	0.515	-	-	0	-	0.00%
2014-09-03	0	0.800	0.770	0.840	0.780	0.800	122,500	96,650	0.7890	0.508	0.489	0.534	0.496	0.508	192,743	0.5014	0.00%
2014-09-02	0	0.800	0.770	0.820	0.800	0.820	182,500	148,050	0.8112	0.508	0.489	0.521	0.508	0.521	287,148	0.5156	-2.44%
2014-09-01	0	0.820	0.780	0.820	0.820	0.820	110,000	90,200	0.8200	0.521	0.496	0.521	0.521	0.521	173,075	0.5212	-1.20%
2014-08-29	0	0.830	0.800	0.830	-	-	0	0	-	0.528	0.508	0.528	-	-	0	-	-2.35%
2014-08-28	0	0.850	0.810	0.850	-	-	0	0	-	0.540	0.515	0.540	-	-	0	-	-1.16%
2014-08-27	0	0.860	0.810	0.900	0.860	0.860	42,500	36,550	0.8600	0.547	0.515	0.572	0.547	0.547	66,870	0.5466	0.00%
2014-08-26	0	0.860	0.860	0.870	0.850	0.870	132,500	113,950	0.8600	0.547	0.547	0.553	0.540	0.553	208,477	0.5466	0.00%
2014-08-25	0	0.860	0.830	0.870	0.860	0.880	70,000	60,575	0.8654	0.547	0.528	0.553	0.547	0.559	110,139	0.5500	1.18%
2014-08-22	0	0.850	0.850	0.880	0.820	0.900	410,000	345,225	0.8420	0.540	0.540	0.559	0.521	0.572	645,098	0.5352	-1.16%
2014-08-21	0	0.860	0.850	0.880	0.860	0.900	472,500	417,850	0.8843	0.547	0.540	0.559	0.547	0.572	743,437	0.5621	-4.44%
2014-08-20	0	0.900	0.870	0.900	0.860	0.960	532,500	477,175	0.8961	0.572	0.553	0.572	0.547	0.610	837,841	0.5695	2.27%
2014-08-19	0	0.880	0.820	0.880	0.890	0.890	20,000	17,800	0.8900	0.559	0.521	0.559	0.566	0.566	31,468	0.5657	-1.12%
2014-08-18	0	0.890	0.850	0.890	0.850	0.900	130,000	112,550	0.8658	0.566	0.540	0.566	0.540	0.572	204,543	0.5502	4.71%
2014-08-15	0	0.850	0.850	0.870	0.780	0.950	6,757,500	5,324,350	0.7879	0.540	0.540	0.553	0.496	0.604	10,632,325	0.5008	7.59%
2014-08-14	0	0.790	0.790	0.830	0.770	0.790	2,007,500	1,585,375	0.7897	0.502	0.502	0.528	0.489	0.502	3,158,623	0.5019	-1.25%
2014-08-13	0	0.800	0.790	0.830	0.750	0.810	1,630,000	1,292,550	0.7930	0.508	0.502	0.528	0.477	0.515	2,564,660	0.5040	3.90%
2014-08-12	0	0.770	0.760	0.780	0.710	0.800	1,142,500	865,500	0.7575	0.489	0.483	0.496	0.451	0.508	1,797,622	0.4815	-6.10%
2014-08-11	0	0.820	0.770	0.820	0.740	0.840	232,500	187,050	0.8045	0.521	0.489	0.521	0.470	0.534	365,818	0.5113	13.89%
2014-08-08	0	0.720	0.720	0.730	0.720	0.740	107,500	78,350	0.7288	0.458	0.458	0.464	0.458	0.470	169,142	0.4632	-4.00%
2014-08-07	0	0.750	0.750	0.770	0.720	0.800	462,500	360,250	0.7789	0.477	0.477	0.489	0.458	0.508	727,703	0.4951	4.17%
2014-08-06	0	0.720	0.720	0.780	0.720	0.760	87,500	66,125	0.7557	0.458	0.458	0.496	0.458	0.483	137,673	0.4803	-5.26%
2014-08-05	0	0.760	0.760	0.800	0.760	0.760	70,000	53,200	0.7600	0.483	0.483	0.508	0.483	0.483	110,139	0.4830	0.00%
2014-08-04	0	0.760	0.750	0.760	0.760	0.760	12,500	9,500	0.7600	0.483	0.477	0.483	0.483	0.483	19,668	0.4830	4.11%
2014-08-01	0	0.730	0.710	0.760	0.700	0.760	350,000	250,275	0.7151	0.464	0.451	0.483	0.445	0.483	550,694	0.4545	-5.19%
2014-07-31	0	0.770	0.740	0.810	-	-	0	0	-	0.489	0.470	0.515	-	-	0	-	0.00%
2014-07-30	0	0.770	0.770	0.820	0.770	0.830	87,500	70,525	0.8060	0.489	0.489	0.521	0.489	0.528	137,673	0.5123	0.00%
2014-07-29	0	0.770	0.750	0.800	0.760	0.770	17,500	13,375	0.7643	0.489	0.477	0.508	0.483	0.489	27,535	0.4858	1.32%
2014-07-28	0	0.760	0.740	0.760	-	-	0	0	-	0.483	0.470	0.483	-	-	0	-	-1.30%
2014-07-25	0	0.770	0.750	0.770	0.770	0.770	20,000	15,400	0.7700	0.489	0.477	0.489	0.489	0.489	31,468	0.4894	0.00%
2014-07-24	0	0.770	0.770	0.810	0.770	0.770	50,000	38,500	0.7700	0.489	0.489	0.515	0.489	0.489	78,671	0.4894	0.00%
2014-07-23	0	0.770	0.750	0.830	-	-	0	0	-	0.489	0.477	0.528	-	-	0	-	0.00%
2014-07-22	0	0.770	0.730	0.820	0.760	0.770	337,500	257,375	0.7626	0.489	0.464	0.521	0.483	0.489	531,026	0.4847	1.32%
2014-07-21	0	0.760	0.760	0.800	0.760	0.760	12,500	9,500	0.7600	0.483	0.483	0.508	0.483	0.483	19,668	0.4830	-2.56%
2014-07-18	0	0.780	0.760	0.790	0.750	0.800	52,500	40,000	0.7619	0.496	0.483	0.502	0.477	0.508	82,604	0.4842	2.63%
2014-07-17	0	0.760	0.760	0.780	0.760	0.840	405,000	318,100	0.7854	0.483	0.483	0.496	0.483	0.534	637,231	0.4992	-9.52%
2014-07-16	0	0.840	0.810	0.870	0.700	0.910	5,440,000	4,395,725	0.8080	0.534	0.515	0.553	0.445	0.578	8,559,356	0.5136	16.67%
2014-07-15	0	0.720	0.720	0.760	0.720	0.720	12,500	9,000	0.7200	0.458	0.458	0.483	0.458	0.458	19,668	0.4576	-5.26%
2014-07-14	0	0.760	0.730	0.760	-	-	0	0	-	0.483	0.464	0.483	-	-	0	-	0.00%
2014-07-11	0	0.760	0.710	0.760	0.730	0.760	10,000	7,375	0.7375	0.483	0.451	0.483	0.464	0.483	15,734	0.4687	2.70%
2014-07-10	0	0.740	0.700	0.740	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2014-07-09	0	0.740	0.710	0.740	0.740	0.740	2,500	1,850	0.7400	0.470	0.451	0.470	0.470	0.470	3,934	0.4703	-1.33%
2014-07-08	0	0.750	0.710	0.750	-	-	0	0	-	0.477	0.451	0.477	-	-	0	-	0.00%
2014-07-07	0	0.750	0.750	0.780	0.750	0.750	257,500	193,125	0.7500	0.477	0.477	0.496	0.477	0.477	405,153	0.4767	1.35%
2014-07-04	0	0.740	0.730	0.750	0.730	0.740	25,000	18,475	0.7390	0.470	0.464	0.477	0.464	0.470	39,335	0.4697	1.37%
2014-07-03	0	0.730	0.730	0.740	0.730	0.730	22,500	16,425	0.7300	0.464	0.464	0.470	0.464	0.464	35,402	0.4640	1.39%
2014-07-02	0	0.720	0.710	0.720	0.700	0.740	60,000	42,600	0.7100	0.458	0.451	0.458	0.445	0.470	94,405	0.4512	-4.00%
2014-06-30	0	0.750	0.710	0.750	0.750	0.750	220,000	165,000	0.7500	0.477	0.451	0.477	0.477	0.477	346,150	0.4767	0.00%
2014-06-27	0	0.750	0.710	0.750	-	-	0	0	-	0.477	0.451	0.477	-	-	0	-	0.00%
2014-06-26	0	0.750	0.710	0.750	0.750	0.750	4,025,000	2,858,750	0.7102	0.477	0.451	0.477	0.477	0.477	6,332,979	0.4514	0.00%
2014-06-25	0	0.750	0.730	0.750	0.740	0.750	40,000	29,975	0.7494	0.477	0.464	0.477	0.470	0.477	62,936	0.4763	1.35%
2014-06-24	0	0.740	0.720	0.740	-	-	0	0	-	0.470	0.458	0.470	-	-	0	-	0.00%
2014-06-23	0	0.740	0.720	0.740	0.720	0.740	520,000	374,800	0.7208	0.470	0.458	0.470	0.458	0.470	818,174	0.4581	-5.13%
2014-06-20	0	0.780	0.780	0.800	0.780	0.790	35,000	27,325	0.7807	0.496	0.496	0.508	0.496	0.502	55,069	0.4962	0.00%
2014-06-19	0	0.780	0.780	0.790	0.770	0.770	2,500	1,925	0.7700	0.496	0.496	0.502	0.489	0.489	3,934	0.4894	1.30%
2014-06-18	0	0.770	0.770	0.800	0.770	0.770	5,000	3,850	0.7700	0.489	0.489	0.508	0.489	0.489	7,867	0.4894	-2.53%
2014-06-17	0	0.790	0.780	0.790	0.790	0.790	35,000	27,650	0.7900	0.502	0.496	0.502	0.502	0.502	55,069	0.5021	0.00%
2014-06-16	0	0.790	0.780	0.800	0.790	0.850	375,000	303,925	0.8105	0.502	0.496	0.508	0.502	0.540	590,029	0.5151	-8.14%
2014-06-13	0	0.860	0.830	0.870	0.860	0.860	1,020,000	787,200	0.7718	0.547	0.528	0.553	0.547	0.547	1,604,879	0.4905	1.18%
2014-06-12	0	0.850	0.820	0.870	-	-	0	0	-	0.540	0.521	0.553	-	-	0	-	0.00%
2014-06-11	0	0.850	0.820	0.860	-	-	0	0	-	0.540	0.521	0.547	-	-	0	-	0.00%
2014-06-10	0	0.850	0.820	0.870	0.800	0.850	12,500	10,125	0.8100	0.540	0.521	0.553	0.508	0.540	19,668	0.5148	1.19%
2014-06-09	0	0.840	0.840	0.880	0.840	0.900	102,500	89,450	0.8727	0.534	0.534	0.559	0.534	0.572	161,275	0.5546	-6.67%
2014-06-06	0	0.900	0.860	0.900	-	-	0	0	-	0.572	0.547	0.572	-	-	0	-	0.00%
2014-06-05	0	0.900	0.850	0.900	0.900	0.900	55,000	49,500	0.9000	0.572	0.540	0.572	0.572	0.572	86,538	0.5720	3.45%
2014-06-04	0	0.870	0.870	0.900	-	-	0	0	-	0.553	0.553	0.572	-	-	0	-	0.00%
2014-06-03	0	0.870	0.850	0.930	-	-	0	0	-	0.553	0.540	0.591	-	-	0	-	0.00%
2014-05-30	0	0.870	0.870	0.930	0.850	0.900	42,500	37,175	0.8747	0.553	0.553	0.591	0.540	0.572	66,870	0.5559	-3.33%
2014-05-29	0	0.900	0.840	0.970	0.900	0.900	35,000	31,500	0.9000	0.572	0.534	0.616	0.572	0.572	55,069	0.5720	0.00%
2014-05-28	0	0.900	0.830	0.910	0.900	0.900	17,500	15,750	0.9000	0.572	0.528	0.578	0.572	0.572	27,535	0.5720	4.65%
2014-05-27	0	0.860	0.860	0.900	-	-	0	0	-	0.547	0.547	0.572	-	-	0	-	0.00%
2014-05-26	0	0.860	0.860	0.900	0.850	0.850	35,000	29,750	0.8500	0.547	0.547	0.572	0.540	0.540	55,069	0.5402	2.38%
2014-05-23	0	0.840	0.840	0.880	0.830	0.900	115,000	99,100	0.8617	0.534	0.534	0.559	0.528	0.572	180,942	0.5477	-2.33%
2014-05-22	0	0.860	0.840	0.880	0.830	0.880	197,500	171,725	0.8695	0.547	0.534	0.559	0.528	0.559	310,749	0.5526	-2.27%
2014-05-21	0	0.880	0.880	0.940	-	-	0	0	-	0.559	0.559	0.597	-	-	0	-	0.00%
2014-05-20	0	0.880	0.850	0.960	-	-	0	0	-	0.559	0.540	0.610	-	-	0	-	0.00%
2014-05-19	0	0.880	0.870	0.940	0.840	0.960	142,500	133,750	0.9386	0.559	0.553	0.597	0.534	0.610	224,211	0.5965	-1.12%
2014-05-16	0	0.890	0.830	0.900	-	-	0	0	-	0.566	0.528	0.572	-	-	0	-	0.00%
2014-05-15	0	0.890	0.830	0.890	-	-	0	0	-	0.566	0.528	0.566	-	-	0	-	0.00%
2014-05-14	0	0.890	0.840	0.890	-	-	0	0	-	0.566	0.534	0.566	-	-	0	-	0.00%
2014-05-13	0	0.890	0.860	0.900	0.830	0.890	130,000	109,825	0.8448	0.566	0.547	0.572	0.528	0.566	204,543	0.5369	-2.20%
2014-05-12	0	0.910	0.840	0.910	0.820	0.910	85,000	71,950	0.8465	0.578	0.534	0.578	0.521	0.578	133,740	0.5380	-5.21%
2014-05-09	0	0.960	0.900	0.960	-	-	0	0	-	0.610	0.572	0.610	-	-	0	-	0.00%
2014-05-08	0	0.960	0.890	0.960	-	-	0	0	-	0.610	0.566	0.610	-	-	0	-	0.00%
2014-05-07	0	0.960	0.910	0.970	-	-	0	0	-	0.610	0.578	0.616	-	-	0	-	0.00%
2014-05-05	0	0.960	0.880	0.960	-	-	0	0	-	0.610	0.559	0.610	-	-	0	-	0.00%
2014-05-02	0	0.960	0.880	0.970	-	-	0	0	-	0.610	0.559	0.616	-	-	0	-	0.00%
2014-04-30	0	0.960	0.900	0.970	-	-	0	0	-	0.610	0.572	0.616	-	-	0	-	0.00%
2014-04-29	0	0.960	0.910	0.970	0.960	0.960	50,000	48,000	0.9600	0.610	0.578	0.616	0.610	0.610	78,671	0.6101	-1.03%
2014-04-28	0	0.970	0.930	0.980	0.970	0.970	30,000	29,100	0.9700	0.616	0.591	0.623	0.616	0.616	47,202	0.6165	0.00%
2014-04-25	0	0.970	0.950	0.980	0.970	0.980	1,355,000	1,324,750	0.9777	0.616	0.604	0.623	0.616	0.623	2,131,972	0.6214	2.11%
2014-04-24	0	0.950	0.900	0.970	-	-	0	0	-	0.604	0.572	0.616	-	-	0	-	0.00%
2014-04-23	0	0.950	0.940	0.970	0.950	0.950	55,000	52,250	0.9500	0.604	0.597	0.616	0.604	0.604	86,538	0.6038	-3.06%
2014-04-22	0	0.980	0.920	0.980	0.900	0.980	620,000	585,025	0.9436	0.623	0.585	0.623	0.572	0.623	975,515	0.5997	-1.01%
2014-04-17	0	0.990	0.950	0.990	0.930	1.000	640,000	614,750	0.9605	0.629	0.604	0.629	0.591	0.636	1,006,983	0.6105	-1.00%
2014-04-16	0	1.000	0.930	1.000	1.000	1.000	30,000	30,000	1.0000	0.636	0.591	0.636	0.636	0.636	47,202	0.6356	-1.96%
2014-04-15	0	1.020	0.950	1.050	0.960	1.050	137,500	137,600	1.0007	0.648	0.604	0.667	0.610	0.667	216,344	0.6360	5.15%
2014-04-14	0	0.970	0.900	0.980	-	-	0	0	-	0.616	0.572	0.623	-	-	0	-	0.00%
2014-04-11	0	0.970	0.900	0.970	0.900	0.970	37,500	35,400	0.9440	0.616	0.572	0.616	0.572	0.616	59,003	0.6000	3.19%
2014-04-10	0	0.940	0.890	0.910	0.910	0.940	105,000	95,700	0.9114	0.597	0.566	0.578	0.578	0.597	165,208	0.5793	-6.93%
2014-04-09	0	1.010	0.920	1.010	0.960	1.020	5,000	4,950	0.9900	0.642	0.585	0.642	0.610	0.648	7,867	0.6292	6.32%
2014-04-08	0	0.950	0.870	0.970	-	-	0	0	-	0.604	0.553	0.616	-	-	0	-	0.00%
2014-04-07	0	0.950	0.890	0.970	-	-	0	0	-	0.604	0.566	0.616	-	-	0	-	0.00%
2014-04-04	0	0.950	0.880	0.950	0.840	0.950	2,127,500	1,854,675	0.8718	0.604	0.559	0.604	0.534	0.604	3,347,432	0.5541	6.74%
2014-04-03	0	0.890	0.850	0.900	-	-	0	0	-	0.566	0.540	0.572	-	-	0	-	0.00%
2014-04-02	0	0.890	0.850	0.900	-	-	0	0	-	0.566	0.540	0.572	-	-	0	-	0.00%
2014-04-01	0	0.890	0.850	0.930	-	-	0	0	-	0.566	0.540	0.591	-	-	0	-	0.00%
2014-03-31	0	0.890	0.860	0.900	0.850	0.890	120,000	102,975	0.8581	0.566	0.547	0.572	0.540	0.566	188,809	0.5454	-1.11%
2014-03-28	0	0.900	0.880	0.910	0.880	0.940	10,000	9,075	0.9075	0.572	0.559	0.578	0.559	0.597	15,734	0.5768	-1.10%
2014-03-27	0	0.910	0.890	0.910	0.890	0.940	337,500	304,500	0.9022	0.578	0.566	0.578	0.566	0.597	531,026	0.5734	-4.21%
2014-03-26	0	0.950	0.940	0.970	0.940	0.970	62,500	60,075	0.9612	0.604	0.597	0.616	0.597	0.616	98,338	0.6109	-4.04%
2014-03-25	0	0.990	0.970	1.000	0.970	1.010	75,000	73,200	0.9760	0.629	0.616	0.636	0.616	0.642	118,006	0.6203	-3.88%
2014-03-24	0	1.030	0.990	1.040	0.980	1.040	3,150,000	3,246,800	1.0307	0.655	0.629	0.661	0.623	0.661	4,956,245	0.6551	-0.96%
2014-03-21	0	1.040	0.990	1.050	1.000	1.040	5,000	5,100	1.0200	0.661	0.629	0.667	0.636	0.661	7,867	0.6483	-0.95%
2014-03-20	0	1.050	0.980	1.050	1.000	1.050	5,000	5,125	1.0250	0.667	0.623	0.667	0.636	0.667	7,867	0.6515	5.00%
2014-03-19	0	1.000	0.970	1.030	0.970	1.020	15,000	14,900	0.9933	0.636	0.616	0.655	0.616	0.648	23,601	0.6313	-0.99%
2014-03-18	0	1.010	0.960	1.060	-	-	0	0	-	0.642	0.610	0.674	-	-	0	-	0.00%
2014-03-17	0	1.010	1.010	1.040	-	-	0	0	-	0.642	0.642	0.661	-	-	0	-	0.00%
2014-03-14	0	1.010	1.000	1.030	1.000	1.080	490,000	515,475	1.0520	0.642	0.636	0.655	0.636	0.686	770,971	0.6686	-6.48%
2014-03-13	0	1.080	1.000	1.080	1.010	1.080	425,000	444,250	1.0453	0.686	0.636	0.686	0.642	0.686	668,700	0.6643	3.85%
2014-03-12	0	1.040	0.980	1.040	-	-	0	0	-	0.661	0.623	0.661	-	-	0	-	0.00%
2014-03-11	0	1.040	0.980	1.040	1.000	1.040	15,000	15,200	1.0133	0.661	0.623	0.661	0.636	0.661	23,601	0.6440	0.00%
2014-03-10	0	1.040	0.980	1.050	1.000	1.040	5,000	5,100	1.0200	0.661	0.623	0.667	0.636	0.661	7,867	0.6483	-0.95%
2014-03-07	0	1.050	0.990	1.050	0.980	1.060	22,500	23,200	1.0311	0.667	0.629	0.667	0.623	0.674	35,402	0.6553	0.96%
2014-03-06	0	1.040	1.000	1.050	-	-	0	0	-	0.661	0.636	0.667	-	-	0	-	0.00%
2014-03-05	0	1.040	0.970	1.040	-	-	0	0	-	0.661	0.616	0.661	-	-	0	-	0.00%
2014-03-04	0	1.040	0.980	1.040	-	-	0	0	-	0.661	0.623	0.661	-	-	0	-	0.00%
2014-03-03	0	1.040	1.000	1.050	1.020	1.050	37,500	38,550	1.0280	0.661	0.636	0.667	0.648	0.667	59,003	0.6534	-1.89%
2014-02-28	0	1.060	1.000	1.060	1.020	1.060	662,500	688,925	1.0399	0.674	0.636	0.674	0.648	0.674	1,042,385	0.6609	-0.93%
2014-02-27	0	1.070	1.050	1.080	1.060	1.080	5,000	5,350	1.0700	0.680	0.667	0.686	0.674	0.686	7,867	0.6801	0.00%
2014-02-26	0	1.070	1.030	1.070	1.010	1.070	688,200	716,325	1.0409	0.680	0.655	0.680	0.642	0.680	1,082,821	0.6615	4.90%
2014-02-25	0	1.020	1.000	1.030	0.960	1.060	632,500	637,750	1.0083	0.648	0.636	0.655	0.610	0.674	995,182	0.6408	0.99%
2014-02-24	0	1.010	0.950	1.010	0.960	1.020	10,000	9,875	0.9875	0.642	0.604	0.642	0.610	0.648	15,734	0.6276	2.02%
2014-02-21	0	0.990	0.940	0.990	0.940	1.000	502,500	483,425	0.9620	0.629	0.597	0.629	0.597	0.636	790,639	0.6114	0.00%
2014-02-20	0	0.990	0.980	1.000	0.950	1.000	325,000	310,950	0.9568	0.629	0.623	0.636	0.604	0.636	511,359	0.6081	-1.00%
2014-02-19	0	1.000	0.970	1.000	0.990	1.000	120,000	119,825	0.9985	0.636	0.616	0.636	0.629	0.636	188,809	0.6346	0.00%
2014-02-18	0	1.000	0.950	1.000	1.000	1.000	2,500	2,500	1.0000	0.636	0.604	0.636	0.636	0.636	3,934	0.6356	1.01%
2014-02-17	0	0.990	0.980	1.000	0.990	0.990	5,000	4,950	0.9900	0.629	0.623	0.636	0.629	0.629	7,867	0.6292	-1.98%
2014-02-14	0	1.010	0.970	1.020	0.970	1.030	317,500	315,075	0.9924	0.642	0.616	0.648	0.616	0.655	499,558	0.6307	-0.98%
2014-02-13	0	1.020	0.980	1.020	-	-	0	0	-	0.648	0.623	0.648	-	-	0	-	0.00%
2014-02-12	0	1.020	0.990	1.020	0.990	1.020	40,000	39,575	0.9894	0.648	0.629	0.648	0.629	0.648	62,936	0.6288	0.00%
2014-02-11	0	1.020	0.980	1.030	-	-	0	0	-	0.648	0.623	0.655	-	-	0	-	0.00%
2014-02-10	0	1.020	0.980	1.030	-	-	0	0	-	0.648	0.623	0.655	-	-	0	-	0.00%
2014-02-07	0	1.020	1.000	1.030	1.030	1.030	100,000	103,000	1.0300	0.648	0.636	0.655	0.655	0.655	157,341	0.6546	0.99%
2014-02-06	0	1.010	0.980	1.030	1.000	1.090	442,500	472,400	1.0676	0.642	0.623	0.655	0.636	0.693	696,234	0.6785	3.06%
2014-02-05	0	0.980	0.980	0.990	0.980	1.050	590,000	592,725	1.0046	0.623	0.623	0.629	0.623	0.667	928,312	0.6385	-7.55%
2014-02-04	0	1.060	1.060	1.080	0.970	1.080	832,500	860,325	1.0334	0.674	0.674	0.686	0.616	0.686	1,309,865	0.6568	8.16%
2014-01-30	0	0.980	0.970	1.000	0.940	1.030	245,000	241,150	0.9843	0.623	0.616	0.636	0.597	0.655	385,486	0.6256	-8.41%
2014-01-29	0	1.070	1.050	1.080	1.110	1.110	2,500	2,775	1.1100	0.680	0.667	0.686	0.705	0.705	3,934	0.7055	-4.46%
2014-01-28	0	1.120	1.050	1.120	1.030	1.130	482,500	520,325	1.0784	0.712	0.667	0.712	0.655	0.718	759,171	0.6854	6.67%
2014-01-27	0	1.050	1.050	1.080	1.050	1.090	202,500	212,900	1.0514	0.667	0.667	0.686	0.667	0.693	318,616	0.6682	-3.67%
2014-01-24	0	1.090	1.070	1.100	1.060	1.130	167,500	182,400	1.0890	0.693	0.680	0.699	0.674	0.718	263,546	0.6921	-5.22%
2014-01-23	0	1.150	1.100	1.150	1.080	1.180	14,427,000	15,875,250	1.1004	0.731	0.699	0.731	0.686	0.750	22,699,600	0.6994	4.55%
2014-01-22	0	1.100	1.050	1.100	1.020	1.120	795,000	843,450	1.0609	0.699	0.667	0.699	0.648	0.712	1,250,862	0.6743	-0.90%
2014-01-21	0	1.110	1.090	1.130	-	-	0	0	-	0.705	0.693	0.718	-	-	0	-	0.00%
2014-01-20	0	1.110	1.100	1.140	1.110	1.200	1,057,500	1,214,825	1.1488	0.705	0.699	0.725	0.705	0.763	1,663,882	0.7301	-5.13%
2014-01-17	0	1.170	1.120	1.170	1.090	1.190	537,500	606,500	1.1284	0.744	0.712	0.744	0.693	0.756	845,708	0.7172	0.86%
2014-01-16	0	1.160	1.120	1.160	1.120	1.170	1,135,000	1,293,200	1.1394	0.737	0.712	0.737	0.712	0.744	1,785,821	0.7241	0.87%
2014-01-15	0	1.150	1.120	1.150	1.130	1.220	1,050,000	1,248,975	1.1895	0.731	0.712	0.731	0.718	0.775	1,652,082	0.7560	-5.74%
2014-01-14	0	1.220	1.180	1.220	1.180	1.240	765,000	925,025	1.2092	0.775	0.750	0.775	0.750	0.788	1,203,659	0.7685	-0.81%
2014-01-13	0	1.230	1.190	1.220	1.160	1.240	907,500	1,090,725	1.2019	0.782	0.756	0.775	0.737	0.788	1,427,870	0.7639	0.00%
2014-01-10	0	1.230	1.170	1.230	1.140	1.230	797,500	946,175	1.1864	0.782	0.744	0.782	0.725	0.782	1,254,795	0.7540	3.36%
2014-01-09	0	1.190	1.140	1.190	1.130	1.190	840,000	985,025	1.1726	0.756	0.725	0.756	0.718	0.756	1,321,665	0.7453	1.71%
2014-01-08	0	1.170	1.150	1.180	1.150	1.240	75,000	88,875	1.1850	0.744	0.731	0.750	0.731	0.788	118,006	0.7531	-4.88%
2014-01-07	0	1.230	1.180	1.230	1.160	1.240	670,000	800,950	1.1954	0.782	0.750	0.782	0.737	0.788	1,054,185	0.7598	0.00%
2014-01-06	0	1.230	1.150	1.230	1.160	1.240	705,000	836,075	1.1859	0.782	0.731	0.782	0.737	0.788	1,109,255	0.7537	-0.81%
2014-01-03	0	1.240	1.200	1.240	1.230	1.240	12,500	15,425	1.2340	0.788	0.763	0.788	0.782	0.788	19,668	0.7843	0.00%
2014-01-02	0	1.240	1.230	1.240	1.230	1.310	2,497,500	3,148,600	1.2607	0.788	0.782	0.788	0.782	0.833	3,929,594	0.8013	-4.62%
2013-12-31	0	1.300	1.290	1.300	1.200	1.300	1,760,000	2,186,525	1.2423	0.826	0.820	0.826	0.763	0.826	2,769,203	0.7896	0.00%
2013-12-30	0	1.300	1.250	1.300	1.220	1.310	822,500	1,037,700	1.2616	0.826	0.794	0.826	0.775	0.833	1,294,131	0.8019	-0.76%
2013-12-27	0	1.310	1.240	1.310	-	-	0	0	-	0.833	0.788	0.833	-	-	0	-	-0.76%
2013-12-24	0	1.320	1.250	1.320	1.150	1.340	2,335,500	2,905,295	1.2440	0.839	0.794	0.839	0.731	0.852	3,674,701	0.7906	5.60%
2013-12-23	0	1.250	1.170	1.250	1.130	1.250	490,000	582,500	1.1888	0.794	0.744	0.794	0.718	0.794	770,971	0.7555	0.00%
2013-12-20	0	1.250	1.230	1.250	1.240	1.250	4,012,500	4,975,525	1.2400	0.794	0.782	0.794	0.788	0.794	6,313,311	0.7881	3.31%
2013-12-19	0	1.210	1.210	1.240	1.210	1.320	1,292,500	1,634,025	1.2642	0.769	0.769	0.788	0.769	0.839	2,033,634	0.8035	-8.33%
2013-12-18	0	1.320	1.300	1.320	-	-	0	0	-	0.839	0.826	0.839	-	-	0	-	-1.49%
2013-12-17	0	1.340	1.320	1.340	-	-	0	0	-	0.852	0.839	0.852	-	-	0	-	-0.74%
2013-12-16	0	1.350	1.320	1.350	1.310	1.350	460,000	612,125	1.3307	0.858	0.839	0.858	0.833	0.858	723,769	0.8457	2.27%
2013-12-13	0	1.320	1.320	1.350	1.320	1.360	17,500	23,200	1.3257	0.839	0.839	0.858	0.839	0.864	27,535	0.8426	-3.65%
2013-12-12	0	1.370	1.310	1.370	1.300	1.420	1,045,000	1,408,500	1.3478	0.871	0.833	0.871	0.826	0.902	1,644,214	0.8566	0.00%
2013-12-11	0	1.370	1.350	1.370	1.280	1.370	5,145,000	6,971,125	1.3549	0.871	0.858	0.871	0.814	0.871	8,095,199	0.8611	2.24%
2013-12-10	0	1.340	1.300	1.340	1.300	1.340	165,000	217,075	1.3156	0.852	0.826	0.852	0.826	0.852	259,613	0.8361	0.75%
2013-12-09	0	1.330	1.300	1.340	1.300	1.380	885,000	1,173,650	1.3262	0.845	0.826	0.852	0.826	0.877	1,392,469	0.8429	-1.48%
2013-12-06	0	1.350	1.300	1.350	1.300	1.390	230,000	304,550	1.3241	0.858	0.826	0.858	0.826	0.883	361,885	0.8416	3.85%
2013-12-05	0	1.300	1.260	1.300	-	-	0	0	-	0.826	0.801	0.826	-	-	0	-	0.00%
2013-12-04	0	1.300	1.260	1.300	-	-	0	0	-	0.826	0.801	0.826	-	-	0	-	0.00%
2013-12-03	0	1.300	1.260	1.300	-	-	0	0	-	0.826	0.801	0.826	-	-	0	-	0.00%
2013-12-02	0	1.300	1.260	1.300	1.260	1.300	67,500	86,825	1.2863	0.826	0.801	0.826	0.801	0.826	106,205	0.8175	0.78%
2013-11-29	0	1.290	1.260	1.290	-	-	0	0	-	0.820	0.801	0.820	-	-	0	-	0.00%
2013-11-28	0	1.290	1.260	1.290	1.290	1.300	20,000	25,875	1.2938	0.820	0.801	0.820	0.820	0.826	31,468	0.8223	-0.77%
2013-11-27	0	1.300	1.260	1.300	1.260	1.300	67,500	85,650	1.2689	0.826	0.801	0.826	0.801	0.826	106,205	0.8065	-0.76%
2013-11-26	0	1.310	1.250	1.310	1.310	1.310	30,000	39,300	1.3100	0.833	0.794	0.833	0.833	0.833	47,202	0.8326	2.34%
2013-11-25	0	1.280	1.260	1.280	1.250	1.320	90,000	113,050	1.2561	0.814	0.801	0.814	0.794	0.839	141,607	0.7983	0.00%
2013-11-22	0	1.280	1.280	1.310	1.250	1.310	302,500	385,125	1.2731	0.814	0.814	0.833	0.794	0.833	475,957	0.8092	-5.19%
2013-11-21	0	1.350	1.290	1.350	1.290	1.350	572,500	751,900	1.3134	0.858	0.820	0.858	0.820	0.858	900,778	0.8347	0.75%
2013-11-20	0	1.340	1.300	1.340	1.290	1.340	245,000	324,650	1.3251	0.852	0.826	0.852	0.820	0.852	385,486	0.8422	0.00%
2013-11-19	0	1.340	1.310	1.340	1.270	1.350	315,000	404,850	1.2852	0.852	0.833	0.852	0.807	0.858	495,624	0.8168	0.00%
2013-11-18	0	1.340	1.300	1.340	1.270	1.370	165,000	213,975	1.2968	0.852	0.826	0.852	0.807	0.871	259,613	0.8242	0.00%
2013-11-15	0	1.340	1.300	1.350	1.300	1.360	72,500	95,025	1.3107	0.852	0.826	0.858	0.826	0.864	114,072	0.8330	0.75%
2013-11-14	0	1.330	1.330	1.390	1.330	1.340	15,000	19,975	1.3317	0.845	0.845	0.883	0.845	0.852	23,601	0.8464	-4.32%
2013-11-13	0	1.390	1.350	1.390	-	-	0	0	-	0.883	0.858	0.883	-	-	0	-	0.00%
2013-11-12	0	1.390	1.360	1.400	1.350	1.390	45,000	61,825	1.3739	0.883	0.864	0.890	0.858	0.883	70,803	0.8732	-1.42%
2013-11-11	0	1.410	1.350	1.410	1.360	1.420	52,500	71,975	1.3710	0.896	0.858	0.896	0.864	0.902	82,604	0.8713	0.00%
2013-11-08	0	1.410	1.360	1.410	1.300	1.450	167,500	230,275	1.3748	0.896	0.864	0.896	0.826	0.922	263,546	0.8738	-2.08%
2013-11-07	0	1.440	1.370	1.440	1.360	1.450	45,000	63,775	1.4172	0.915	0.871	0.915	0.864	0.922	70,803	0.9007	0.00%
2013-11-06	0	1.440	1.370	1.440	-	-	0	0	-	0.915	0.871	0.915	-	-	0	-	0.00%
2013-11-05	0	1.440	1.380	1.440	-	-	0	0	-	0.915	0.877	0.915	-	-	0	-	-0.69%
2013-11-04	0	1.450	1.380	1.450	1.390	1.520	172,500	245,775	1.4248	0.922	0.877	0.922	0.883	0.966	271,413	0.9055	-3.97%
2013-11-01	0	1.510	1.460	1.510	-	-	0	0	-	0.960	0.928	0.960	-	-	0	-	-1.31%
2013-10-31	0	1.530	1.490	1.530	1.480	1.580	2,027,500	3,031,700	1.4953	0.972	0.947	0.972	0.941	1.004	3,190,091	0.9503	2.00%
2013-10-30	0	1.500	1.440	1.500	1.470	1.500	42,500	62,975	1.4818	0.953	0.915	0.953	0.934	0.953	66,870	0.9418	1.35%
2013-10-29	0	1.480	1.400	1.480	1.450	1.480	17,500	25,400	1.4514	0.941	0.890	0.941	0.922	0.941	27,535	0.9225	-1.99%
2013-10-28	0	1.510	1.440	1.510	-	-	0	0	-	0.960	0.915	0.960	-	-	0	-	0.00%
2013-10-25	0	1.510	1.410	1.510	-	-	0	0	-	0.960	0.896	0.960	-	-	0	-	-0.66%
2013-10-24	0	1.520	1.430	1.550	-	-	0	0	-	0.966	0.909	0.985	-	-	0	-	0.00%
2013-10-23	0	1.520	1.460	1.520	-	-	0	0	-	0.966	0.928	0.966	-	-	0	-	0.00%
2013-10-22	0	1.520	1.460	1.520	1.540	1.540	2,500	3,850	1.5400	0.966	0.928	0.966	0.979	0.979	3,934	0.9788	1.33%
2013-10-21	0	1.500	1.440	1.500	1.440	1.500	1,615,000	2,374,025	1.4700	0.953	0.915	0.953	0.915	0.953	2,541,059	0.9343	-1.32%
2013-10-18	0	1.520	1.460	1.520	1.470	1.550	487,500	734,075	1.5058	0.966	0.928	0.966	0.934	0.985	767,038	0.9570	0.00%
2013-10-17	0	1.520	1.450	1.510	1.430	1.540	525,000	792,300	1.5091	0.966	0.922	0.960	0.909	0.979	826,041	0.9592	-1.94%
2013-10-16	0	1.550	1.450	1.530	1.440	1.580	4,317,500	6,496,600	1.5047	0.985	0.922	0.972	0.915	1.004	6,793,202	0.9563	0.00%
2013-10-15	0	1.550	1.480	1.500	1.430	1.650	932,500	1,456,125	1.5615	0.985	0.941	0.953	0.909	1.049	1,467,206	0.9924	4.73%
2013-10-11	0	1.480	1.430	1.480	1.450	1.550	300,000	438,775	1.4626	0.941	0.909	0.941	0.922	0.985	472,023	0.9296	2.07%
2013-10-10	0	1.450	1.340	1.450	1.440	1.450	147,500	212,450	1.4403	0.922	0.852	0.922	0.915	0.922	232,078	0.9154	0.00%
2013-10-09	0	1.450	1.360	1.450	1.410	1.450	40,000	57,450	1.4363	0.922	0.864	0.922	0.896	0.922	62,936	0.9128	3.57%
2013-10-08	0	1.400	1.360	1.400	1.390	1.420	272,500	381,850	1.4013	0.890	0.864	0.890	0.883	0.902	428,754	0.8906	-1.41%
2013-10-07	0	1.420	1.400	1.440	1.390	1.600	3,675,000	5,276,600	1.4358	0.902	0.890	0.915	0.883	1.017	5,782,285	0.9125	-3.40%
2013-10-04	0	1.470	1.430	1.470	1.320	1.510	4,942,500	7,105,875	1.4377	0.934	0.909	0.934	0.839	0.960	7,776,584	0.9138	12.21%
2013-10-03	0	1.310	1.260	1.310	1.280	1.400	352,500	466,525	1.3235	0.833	0.801	0.833	0.814	0.890	554,627	0.8412	-10.88%
2013-10-02	0	1.470	1.400	1.470	1.250	1.490	867,500	1,234,025	1.4225	0.934	0.890	0.934	0.794	0.947	1,364,934	0.9041	8.09%
2013-09-30	0	1.360	1.330	1.350	1.080	1.390	2,707,500	3,472,025	1.2824	0.864	0.845	0.858	0.686	0.883	4,260,010	0.8150	12.40%
2013-09-27	0	1.210	1.140	1.210	1.170	1.240	35,000	41,950	1.1986	0.769	0.725	0.769	0.744	0.788	55,069	0.7618	1.68%
2013-09-26	0	1.190	1.130	1.190	1.090	1.200	160,000	180,050	1.1253	0.756	0.718	0.756	0.693	0.763	251,746	0.7152	-2.46%
2013-09-25	0	1.220	1.160	1.250	-	-	0	0	-	0.775	0.737	0.794	-	-	0	-	0.00%
2013-09-24	0	1.220	1.160	1.220	-	-	0	0	-	0.775	0.737	0.775	-	-	0	-	-0.81%
2013-09-23	0	1.230	1.160	1.240	1.150	1.230	30,000	35,050	1.1683	0.782	0.737	0.788	0.731	0.782	47,202	0.7425	0.82%
2013-09-19	0	1.220	1.170	1.230	1.220	1.220	2,500	3,050	1.2200	0.775	0.744	0.782	0.775	0.775	3,934	0.7754	3.39%
2013-09-18	0	1.180	1.180	1.220	1.180	1.230	230,000	275,050	1.1959	0.750	0.750	0.775	0.750	0.782	361,885	0.7600	0.00%
2013-09-17	0	1.180	1.180	1.210	1.170	1.250	152,500	182,225	1.1949	0.750	0.750	0.769	0.744	0.794	239,945	0.7594	-11.94%
2013-09-16	0	1.340	1.250	1.340	1.170	1.350	245,000	304,000	1.2408	0.852	0.794	0.852	0.744	0.858	385,486	0.7886	8.06%
2013-09-13	0	1.240	1.170	1.260	-	-	0	0	-	0.788	0.744	0.801	-	-	0	-	0.00%
2013-09-12	0	1.240	1.210	1.240	-	-	0	0	-	0.788	0.769	0.788	-	-	0	-	-0.80%
2013-09-11	0	1.250	1.230	1.250	1.250	1.250	100,000	125,000	1.2500	0.794	0.782	0.794	0.794	0.794	157,341	0.7945	-3.10%
2013-09-10	0	1.290	1.230	1.290	-	-	0	0	-	0.820	0.782	0.820	-	-	0	-	-0.77%
2013-09-09	0	1.300	1.240	1.310	1.240	1.400	707,500	931,775	1.3170	0.826	0.788	0.833	0.788	0.890	1,113,188	0.8370	11.11%
2013-09-06	0	1.170	1.150	1.170	-	-	0	0	-	0.744	0.731	0.744	-	-	0	-	-0.85%
2013-09-05	0	1.180	1.150	1.200	1.140	1.250	87,500	103,425	1.1820	0.750	0.731	0.763	0.725	0.794	137,673	0.7512	-0.84%
2013-09-04	0	1.190	1.150	1.190	-	-	0	0	-	0.756	0.731	0.756	-	-	0	-	0.00%
2013-09-03	0	1.190	1.150	1.190	-	-	0	0	-	0.756	0.731	0.756	-	-	0	-	-0.83%
2013-09-02	0	1.200	1.160	1.200	-	-	0	0	-	0.763	0.737	0.763	-	-	0	-	0.00%
2013-08-30	0	1.200	1.160	1.220	-	-	0	0	-	0.763	0.737	0.775	-	-	0	-	0.00%
2013-08-29	0	1.200	1.180	1.200	1.170	1.320	387,500	468,550	1.2092	0.763	0.750	0.763	0.744	0.839	609,697	0.7685	-7.69%
2013-08-28	0	1.300	1.190	1.300	1.210	1.320	120,000	155,225	1.2935	0.826	0.756	0.826	0.769	0.839	188,809	0.8221	8.33%
2013-08-27	0	1.200	1.140	1.200	-	-	0	0	-	0.763	0.725	0.763	-	-	0	-	-0.83%
2013-08-26	0	1.210	1.160	1.210	1.210	1.210	52,500	63,525	1.2100	0.769	0.737	0.769	0.769	0.769	82,604	0.7690	0.83%
2013-08-23	0	1.200	1.150	1.200	1.130	1.210	55,000	64,175	1.1668	0.763	0.731	0.763	0.718	0.769	86,538	0.7416	-0.83%
2013-08-22	0	1.210	1.170	1.210	1.210	1.220	10,000	12,150	1.2150	0.769	0.744	0.769	0.769	0.775	15,734	0.7722	-0.82%
2013-08-21	0	1.220	1.170	1.240	1.140	1.220	112,500	132,300	1.1760	0.775	0.744	0.788	0.725	0.775	177,009	0.7474	1.67%
2013-08-20	0	1.200	1.140	1.200	1.150	1.220	10,000	11,675	1.1675	0.763	0.725	0.763	0.731	0.775	15,734	0.7420	1.69%
2013-08-19	0	1.180	1.180	1.240	1.140	1.280	227,500	276,750	1.2165	0.750	0.750	0.788	0.725	0.814	357,951	0.7732	-1.67%
2013-08-16	0	1.200	1.110	1.210	1.080	1.200	310,000	351,350	1.1334	0.763	0.705	0.769	0.686	0.763	487,757	0.7203	1.69%
2013-08-15	0	1.180	1.090	1.180	1.080	1.180	5,000	5,650	1.1300	0.750	0.693	0.750	0.686	0.750	7,867	0.7182	1.72%
2013-08-13	0	1.160	1.120	1.160	1.160	1.160	5,000	5,800	1.1600	0.737	0.712	0.737	0.737	0.737	7,867	0.7373	-3.33%
2013-08-12	0	1.200	1.130	1.240	1.200	1.200	5,000	6,000	1.2000	0.763	0.718	0.788	0.763	0.763	7,867	0.7627	0.00%
2013-08-09	0	1.200	1.160	1.250	-	-	0	0	-	0.763	0.737	0.794	-	-	0	-	0.00%
2013-08-08	0	1.200	1.120	1.200	-	-	0	0	-	0.763	0.712	0.763	-	-	0	-	0.00%
2013-08-07	0	1.200	1.140	1.200	1.180	1.200	60,000	70,900	1.1817	0.763	0.725	0.763	0.750	0.763	94,405	0.7510	0.00%
2013-08-06	0	1.200	1.150	1.200	-	-	0	0	-	0.763	0.731	0.763	-	-	0	-	0.00%
2013-08-05	0	1.200	1.140	1.200	1.140	1.220	95,000	109,700	1.1547	0.763	0.725	0.763	0.725	0.775	149,474	0.7339	-3.23%
2013-08-02	0	1.240	1.160	1.240	-	-	0	0	-	0.788	0.737	0.788	-	-	0	-	0.00%
2013-08-01	0	1.240	1.210	1.280	1.050	1.280	185,000	226,550	1.2246	0.788	0.769	0.814	0.667	0.814	291,081	0.7783	12.73%
2013-07-31	0	1.100	1.060	1.120	-	-	0	0	-	0.699	0.674	0.712	-	-	0	-	0.00%
2013-07-30	0	1.100	1.040	1.100	-	-	0	0	-	0.699	0.661	0.699	-	-	0	-	0.00%
2013-07-29	0	1.100	1.050	1.120	-	-	0	0	-	0.699	0.667	0.712	-	-	0	-	0.00%
2013-07-26	0	1.100	1.080	1.100	1.080	1.100	12,500	13,550	1.0840	0.699	0.686	0.699	0.686	0.699	19,668	0.6889	1.85%
2013-07-25	0	1.080	1.070	1.130	1.080	1.130	97,500	107,775	1.1054	0.686	0.680	0.718	0.686	0.718	153,408	0.7025	-9.24%
2013-07-24	0	1.190	1.130	1.200	-	-	0	0	-	0.756	0.718	0.763	-	-	0	-	0.00%
2013-07-23	0	1.190	1.150	1.200	1.170	1.190	50,000	58,550	1.1710	0.756	0.731	0.763	0.744	0.756	78,671	0.7442	0.00%
2013-07-22	0	1.190	1.150	1.200	1.100	1.280	305,000	352,525	1.1558	0.756	0.731	0.763	0.699	0.814	479,890	0.7346	-4.80%
2013-07-19	0	1.250	1.150	1.250	-	-	0	0	-	0.794	0.731	0.794	-	-	0	-	-0.79%
2013-07-18	0	1.260	1.180	1.260	1.200	1.260	15,000	18,150	1.2100	0.801	0.750	0.801	0.763	0.801	23,601	0.7690	-0.79%
2013-07-17	0	1.270	1.160	1.270	-	-	0	0	-	0.807	0.737	0.807	-	-	0	-	0.00%
2013-07-16	0	1.270	1.150	1.270	-	-	0	0	-	0.807	0.731	0.807	-	-	0	-	0.00%
2013-07-15	0	1.270	1.180	1.270	-	-	0	0	-	0.807	0.750	0.807	-	-	0	-	0.00%
2013-07-12	0	1.270	1.140	1.270	-	-	0	0	-	0.807	0.725	0.807	-	-	0	-	-0.78%
2013-07-11	0	1.280	1.150	1.280	-	-	0	0	-	0.814	0.731	0.814	-	-	0	-	0.00%
2013-07-10	0	1.280	1.140	1.280	-	-	0	0	-	0.814	0.725	0.814	-	-	0	-	0.00%
2013-07-09	0	1.280	1.140	1.280	1.280	1.280	10,000	12,800	1.2800	0.814	0.725	0.814	0.814	0.814	15,734	0.8135	0.00%
2013-07-08	0	1.280	1.140	1.280	-	-	0	0	-	0.814	0.725	0.814	-	-	0	-	0.00%
2013-07-05	0	1.280	1.200	1.300	1.280	1.280	1,180,000	1,517,400	1.2859	0.814	0.763	0.826	0.814	0.814	1,856,625	0.8173	-1.54%
2013-07-04	0	1.300	1.170	1.300	1.300	1.300	2,500	3,250	1.3000	0.826	0.744	0.826	0.826	0.826	3,934	0.8262	1.56%
2013-07-03	0	1.280	1.130	1.280	-	-	0	0	-	0.814	0.718	0.814	-	-	0	-	0.00%
2013-07-02	0	1.280	1.130	1.280	-	-	0	0	-	0.814	0.718	0.814	-	-	0	-	0.00%
2013-06-28	0	1.280	1.120	1.280	1.280	1.280	20,000	25,600	1.2800	0.814	0.712	0.814	0.814	0.814	31,468	0.8135	0.00%
2013-06-27	0	1.280	1.120	1.280	1.280	1.280	5,000	6,400	1.2800	0.814	0.712	0.814	0.814	0.814	7,867	0.8135	3.23%
2013-06-26	0	1.240	1.170	1.240	1.240	1.240	5,000	6,200	1.2400	0.788	0.744	0.788	0.788	0.788	7,867	0.7881	0.81%
2013-06-25	0	1.230	1.150	1.230	1.000	1.290	127,500	150,425	1.1798	0.782	0.731	0.782	0.636	0.820	200,610	0.7498	2.50%
2013-06-24	0	1.200	1.050	1.200	-	-	0	0	-	0.763	0.667	0.763	-	-	0	-	0.00%
2013-06-21	0	1.200	1.180	1.200	1.200	1.250	3,095,000	3,715,875	1.2006	0.763	0.750	0.763	0.763	0.794	4,869,707	0.7631	-6.25%
2013-06-20	0	1.280	1.180	1.280	-	-	0	0	-	0.814	0.750	0.814	-	-	0	-	0.00%
2013-06-19	0	1.280	1.170	1.290	-	-	0	0	-	0.814	0.744	0.820	-	-	0	-	0.00%
2013-06-18	0	1.280	1.210	1.280	1.260	1.280	15,000	18,950	1.2633	0.814	0.769	0.814	0.801	0.814	23,601	0.8029	1.59%
2013-06-17	0	1.260	1.150	1.260	1.240	1.290	160,000	200,525	1.2533	0.801	0.731	0.801	0.788	0.820	251,746	0.7965	1.61%
2013-06-14	0	1.240	1.190	1.240	-	-	0	0	-	0.788	0.756	0.788	-	-	0	-	-1.59%
2013-06-13	0	1.260	1.170	1.260	1.170	1.260	285,000	355,000	1.2456	0.801	0.744	0.801	0.744	0.801	448,422	0.7917	1.61%
2013-06-11	0	1.240	1.190	1.270	1.190	1.270	292,500	356,050	1.2173	0.788	0.756	0.807	0.756	0.807	460,223	0.7736	-7.46%
2013-06-10	0	1.340	1.300	1.340	1.300	1.350	897,500	1,167,750	1.3011	0.852	0.826	0.852	0.826	0.858	1,412,136	0.8269	-1.47%
2013-06-07	0	1.360	1.270	1.380	-	-	0	0	-	0.864	0.807	0.877	-	-	0	-	0.00%
2013-06-06	0	1.360	1.270	1.360	-	-	0	0	-	0.864	0.807	0.864	-	-	0	-	-1.45%
2013-06-05	0	1.380	1.280	1.380	1.350	1.400	42,500	57,950	1.3635	0.877	0.814	0.877	0.858	0.890	66,870	0.8666	0.00%
2013-06-04	0	1.380	1.260	1.380	1.320	1.410	90,000	124,600	1.3844	0.877	0.801	0.877	0.839	0.896	141,607	0.8799	2.99%
2013-06-03	0	1.340	1.230	1.340	1.300	1.350	47,500	61,875	1.3026	0.852	0.782	0.852	0.826	0.858	74,737	0.8279	3.08%
2013-05-31	0	1.300	1.270	1.300	1.270	1.300	22,500	28,725	1.2767	0.826	0.807	0.826	0.807	0.826	35,402	0.8114	0.78%
2013-05-30	0	1.290	1.280	1.340	1.290	1.380	220,000	287,300	1.3059	0.820	0.814	0.852	0.820	0.877	346,150	0.8300	-4.44%
2013-05-29	0	1.350	1.320	1.350	1.300	1.380	80,000	107,800	1.3475	0.858	0.839	0.858	0.826	0.877	125,873	0.8564	-2.88%
2013-05-28	0	1.390	1.310	1.390	-	-	0	0	-	0.883	0.833	0.883	-	-	0	-	-0.71%
2013-05-27	0	1.400	1.320	1.400	-	-	0	0	-	0.890	0.839	0.890	-	-	0	-	0.00%
2013-05-24	0	1.400	1.310	1.400	1.410	1.410	5,000	7,050	1.4100	0.890	0.833	0.890	0.896	0.896	7,867	0.8961	-0.71%
2013-05-23	0	1.410	1.390	1.410	1.410	1.470	310,000	437,375	1.4109	0.896	0.883	0.896	0.896	0.934	487,757	0.8967	1.44%
2013-05-22	0	1.390	1.340	1.410	-	-	0	0	-	0.883	0.852	0.896	-	-	0	-	0.00%
2013-05-21	0	1.390	1.320	1.390	1.390	1.390	20,000	27,800	1.3900	0.883	0.839	0.883	0.883	0.883	31,468	0.8834	-0.71%
2013-05-20	0	1.400	1.320	1.410	-	-	0	0	-	0.890	0.839	0.896	-	-	0	-	0.00%
2013-05-16	0	1.400	1.330	1.400	-	-	0	0	-	0.890	0.845	0.890	-	-	0	-	0.00%
2013-05-15	0	1.400	1.340	1.400	1.400	1.400	2,500	3,500	1.4000	0.890	0.852	0.890	0.890	0.890	3,934	0.8898	0.72%
2013-05-14	0	1.390	1.330	1.390	1.400	1.400	2,500	3,500	1.4000	0.883	0.845	0.883	0.890	0.890	3,934	0.8898	2.96%
2013-05-13	0	1.350	1.350	1.410	1.350	1.440	1,137,500	1,635,550	1.4378	0.858	0.858	0.896	0.858	0.915	1,789,755	0.9138	-0.74%
2013-05-10	0	1.360	1.350	1.380	1.350	1.400	32,500	44,850	1.3800	0.864	0.858	0.877	0.858	0.890	51,136	0.8771	-2.86%
2013-05-09	0	1.400	1.340	1.430	-	-	0	0	-	0.890	0.852	0.909	-	-	0	-	0.00%
2013-05-08	0	1.400	1.330	1.400	-	-	0	0	-	0.890	0.845	0.890	-	-	0	-	0.00%
2013-05-07	0	1.400	1.340	1.400	-	-	0	0	-	0.890	0.852	0.890	-	-	0	-	0.00%
2013-05-06	0	1.400	1.350	1.400	-	-	0	0	-	0.890	0.858	0.890	-	-	0	-	-2.10%
2013-05-03	0	1.430	1.360	1.430	-	-	0	0	-	0.909	0.864	0.909	-	-	0	-	-1.38%
2013-05-02	0	1.450	1.370	1.450	1.450	1.450	5,000	7,250	1.4500	0.922	0.871	0.922	0.922	0.922	7,867	0.9216	0.00%
2013-04-30	0	1.450	1.400	1.450	1.400	1.480	1,545,000	2,241,750	1.4510	0.922	0.890	0.922	0.890	0.941	2,430,920	0.9222	2.11%
2013-04-29	0	1.420	1.360	1.450	1.420	1.420	45,000	63,900	1.4200	0.902	0.864	0.922	0.902	0.902	70,803	0.9025	0.00%
2013-04-26	0	1.420	1.340	1.420	1.390	1.450	7,215,000	10,356,975	1.4355	0.902	0.852	0.902	0.883	0.922	11,352,160	0.9123	1.43%
2013-04-25	0	1.400	1.320	1.400	-	-	0	0	-	0.890	0.839	0.890	-	-	0	-	0.00%
2013-04-24	0	1.400	1.310	1.400	1.390	1.400	22,500	31,300	1.3911	0.890	0.833	0.890	0.883	0.890	35,402	0.8841	4.48%
2013-04-23	0	1.340	1.330	1.390	1.340	1.400	10,000	13,700	1.3700	0.852	0.845	0.883	0.852	0.890	15,734	0.8707	-7.59%
2013-04-22	0	1.450	1.330	1.450	1.400	1.550	25,000	35,750	1.4300	0.922	0.845	0.922	0.890	0.985	39,335	0.9089	4.32%
2013-04-19	0	1.390	1.320	1.390	1.390	1.390	5,000	6,950	1.3900	0.883	0.839	0.883	0.883	0.883	7,867	0.8834	-0.71%
2013-04-18	0	1.400	1.320	1.400	-	-	0	0	-	0.890	0.839	0.890	-	-	0	-	0.00%
2013-04-17	0	1.400	1.320	1.400	1.250	1.450	482,500	638,625	1.3236	0.890	0.839	0.890	0.794	0.922	759,171	0.8412	-3.45%
2013-04-16	0	1.450	1.350	1.450	-	-	0	0	-	0.922	0.858	0.922	-	-	0	-	0.00%
2013-04-15	0	1.450	1.300	1.450	1.350	1.450	140,000	189,250	1.3518	0.922	0.826	0.922	0.858	0.922	220,278	0.8591	0.00%
2013-04-12	0	1.450	1.340	1.490	-	-	0	0	-	0.922	0.852	0.947	-	-	0	-	0.00%
2013-04-11	0	1.450	1.410	1.500	1.450	1.450	10,000	14,500	1.4500	0.922	0.896	0.953	0.922	0.922	15,734	0.9216	-3.33%
2013-04-10	0	1.500	1.360	1.500	-	-	0	0	-	0.953	0.864	0.953	-	-	0	-	0.00%
2013-04-09	0	1.500	1.350	1.500	-	-	0	0	-	0.953	0.858	0.953	-	-	0	-	0.00%
2013-04-08	0	1.500	1.350	1.500	-	-	0	0	-	0.953	0.858	0.953	-	-	0	-	0.00%
2013-04-05	0	1.500	1.330	1.500	-	-	0	0	-	0.953	0.845	0.953	-	-	0	-	0.00%
2013-04-03	0	1.500	1.380	1.500	-	-	0	0	-	0.953	0.877	0.953	-	-	0	-	0.00%
2013-04-02	0	1.500	1.380	1.500	1.500	1.500	7,500	11,250	1.5000	0.953	0.877	0.953	0.953	0.953	11,801	0.9533	0.00%
2013-03-28	0	1.500	1.390	1.500	1.530	1.530	2,500	3,825	1.5300	0.953	0.883	0.953	0.972	0.972	3,934	0.9724	0.67%
2013-03-27	0	1.490	1.360	1.490	-	-	0	0	-	0.947	0.864	0.947	-	-	0	-	0.00%
2013-03-26	0	1.490	1.370	1.550	-	-	0	0	-	0.947	0.871	0.985	-	-	0	-	0.00%
2013-03-25	0	1.490	1.360	1.490	-	-	0	0	-	0.947	0.864	0.947	-	-	0	-	-3.87%
2013-03-22	0	1.550	1.430	1.550	-	-	0	0	-	0.985	0.909	0.985	-	-	0	-	0.00%
2013-03-21	0	1.550	1.430	1.570	-	-	0	0	-	0.985	0.909	0.998	-	-	0	-	0.00%
2013-03-20	0	1.550	1.430	1.580	-	-	0	0	-	0.985	0.909	1.004	-	-	0	-	0.00%
2013-03-19	0	1.550	1.420	1.550	1.550	1.550	45,000	69,750	1.5500	0.985	0.902	0.985	0.985	0.985	70,803	0.9851	1.31%
2013-03-18	0	1.530	1.400	1.580	1.530	1.530	65,000	99,450	1.5300	0.972	0.890	1.004	0.972	0.972	102,272	0.9724	2.00%
2013-03-15	0	1.500	1.400	1.550	1.500	1.500	45,000	67,500	1.5000	0.953	0.890	0.985	0.953	0.953	70,803	0.9533	-1.32%
2013-03-14	0	1.520	1.380	1.530	1.520	1.520	12,500	19,000	1.5200	0.966	0.877	0.972	0.966	0.966	19,668	0.9661	2.01%
2013-03-13	0	1.490	1.400	1.550	-	-	0	0	-	0.947	0.890	0.985	-	-	0	-	0.00%
2013-03-12	0	1.490	1.420	1.560	-	-	0	0	-	0.947	0.902	0.991	-	-	0	-	0.00%
2013-03-11	0	1.490	1.420	1.490	1.500	1.500	5,000	7,500	1.5000	0.947	0.902	0.947	0.953	0.953	7,867	0.9533	0.00%
2013-03-08	0	1.490	1.420	1.530	-	-	92,500	141,525	1.5300	0.947	0.902	0.972	-	-	145,541	0.9724	0.00%
2013-03-07	0	1.490	1.420	1.540	-	-	0	0	-	0.947	0.902	0.979	-	-	0	-	0.00%
2013-03-06	0	1.490	1.430	1.540	-	-	0	0	-	0.947	0.909	0.979	-	-	0	-	0.00%
2013-03-05	0	1.490	1.450	1.490	-	-	0	0	-	0.947	0.922	0.947	-	-	0	-	-3.87%
2013-03-04	0	1.550	1.470	1.550	-	-	0	0	-	0.985	0.934	0.985	-	-	0	-	0.00%
2013-03-01	0	1.550	1.450	1.550	1.460	1.550	22,500	33,075	1.4700	0.985	0.922	0.985	0.928	0.985	35,402	0.9343	0.65%
2013-02-28	0	1.540	1.460	1.550	-	-	0	0	-	0.979	0.928	0.985	-	-	0	-	0.00%
2013-02-27	0	1.540	1.490	1.540	1.540	1.550	107,500	166,600	1.5498	0.979	0.947	0.979	0.979	0.985	169,142	0.9850	0.00%
2013-02-26	0	1.540	1.400	1.540	1.540	1.540	2,500	3,850	1.5400	0.979	0.890	0.979	0.979	0.979	3,934	0.9788	0.65%
2013-02-25	0	1.530	1.480	1.530	1.330	1.540	60,000	85,050	1.4175	0.972	0.941	0.972	0.845	0.979	94,405	0.9009	5.52%
2013-02-22	0	1.450	1.450	1.500	1.450	1.530	120,000	176,000	1.4667	0.922	0.922	0.953	0.922	0.972	188,809	0.9322	-8.81%
2013-02-21	0	1.590	1.500	1.590	1.590	1.590	2,500	3,975	1.5900	1.011	0.953	1.011	1.011	1.011	3,934	1.0105	-1.24%
2013-02-20	0	1.610	1.490	1.610	1.610	1.620	22,500	36,250	1.6111	1.023	0.947	1.023	1.023	1.030	35,402	1.0240	3.21%
2013-02-19	0	1.560	1.520	1.570	1.500	1.560	32,500	48,900	1.5046	0.991	0.966	0.998	0.953	0.991	51,136	0.9563	-1.27%
2013-02-18	0	1.580	1.490	1.590	1.550	1.580	5,000	7,825	1.5650	1.004	0.947	1.011	0.985	1.004	7,867	0.9947	5.33%
2013-02-15	0	1.500	1.480	1.550	-	-	0	0	-	0.953	0.941	0.985	-	-	0	-	0.00%
2013-02-14	0	1.500	1.500	1.540	1.500	1.550	30,000	45,350	1.5117	0.953	0.953	0.979	0.953	0.985	47,202	0.9608	-7.41%
2013-02-08	0	1.620	1.560	1.620	1.480	1.650	150,000	237,100	1.5807	1.030	0.991	1.030	0.941	1.049	236,012	1.0046	-1.82%
2013-02-07	0	1.650	1.500	1.650	-	-	0	0	-	1.049	0.953	1.049	-	-	0	-	0.00%
2013-02-06	0	1.650	1.530	1.650	-	-	0	0	-	1.049	0.972	1.049	-	-	0	-	0.00%
2013-02-05	0	1.650	1.510	1.650	1.670	1.670	2,862,500	4,780,375	1.6700	1.049	0.960	1.049	1.061	1.061	4,503,889	1.0614	4.43%
2013-02-04	0	1.580	1.480	1.650	1.500	1.800	520,000	827,900	1.5921	1.004	0.941	1.049	0.953	1.144	818,174	1.0119	3.95%
2013-02-01	0	1.520	1.430	1.530	-	-	0	0	-	0.966	0.909	0.972	-	-	0	-	0.00%
2013-01-31	0	1.520	1.440	1.520	1.490	1.550	5,000	7,600	1.5200	0.966	0.915	0.966	0.947	0.985	7,867	0.9661	1.33%
2013-01-30	0	1.500	1.440	1.510	-	-	332,500	502,075	1.5100	0.953	0.915	0.960	-	-	523,159	0.9597	0.00%
2013-01-29	0	1.500	1.440	1.510	1.500	1.510	25,000	37,550	1.5020	0.953	0.915	0.960	0.953	0.960	39,335	0.9546	0.00%
2013-01-28	0	1.500	1.410	1.500	1.420	1.500	160,000	237,050	1.4816	0.953	0.896	0.953	0.902	0.953	251,746	0.9416	2.74%
2013-01-25	0	1.460	1.430	1.500	-	-	135,000	201,150	1.4900	0.928	0.909	0.953	-	-	212,410	0.9470	0.00%
2013-01-24	0	1.460	1.460	1.500	-	-	0	0	-	0.928	0.928	0.953	-	-	0	-	0.00%
2013-01-23	0	1.460	1.460	1.540	1.460	1.460	5,000	7,300	1.4600	0.928	0.928	0.979	0.928	0.928	7,867	0.9279	0.00%
2013-01-22	0	1.460	1.460	1.500	1.460	1.460	2,500	3,650	1.4600	0.928	0.928	0.953	0.928	0.928	3,934	0.9279	-2.67%
2013-01-21	0	1.500	1.480	1.510	-	-	0	0	-	0.953	0.941	0.960	-	-	0	-	0.00%
2013-01-18	0	1.500	1.490	1.530	1.500	1.500	30,000	45,000	1.5000	0.953	0.947	0.972	0.953	0.953	47,202	0.9533	-2.60%
2013-01-17	0	1.540	1.490	1.540	1.500	1.540	85,000	129,375	1.5221	0.979	0.947	0.979	0.953	0.979	133,740	0.9674	2.67%
2013-01-16	0	1.500	1.490	1.530	1.500	1.550	230,000	347,975	1.5129	0.953	0.947	0.972	0.953	0.985	361,885	0.9616	-6.25%
2013-01-15	0	1.600	1.520	1.600	-	-	0	0	-	1.017	0.966	1.017	-	-	0	-	0.00%
2013-01-14	0	1.600	1.550	1.600	-	-	0	0	-	1.017	0.985	1.017	-	-	0	-	0.00%
2013-01-11	0	1.600	1.460	1.650	-	-	0	0	-	1.017	0.928	1.049	-	-	0	-	0.00%
2013-01-10	0	1.600	1.510	1.600	-	-	0	0	-	1.017	0.960	1.017	-	-	0	-	0.00%
2013-01-09	0	1.600	1.560	1.650	1.550	1.630	157,500	247,825	1.5735	1.017	0.991	1.049	0.985	1.036	247,812	1.0001	-4.76%
2013-01-08	0	1.680	1.650	1.680	-	-	0	0	-	1.068	1.049	1.068	-	-	0	-	-2.33%
2013-01-07	0	1.720	1.660	1.720	1.650	1.730	287,500	476,000	1.6557	1.093	1.055	1.093	1.049	1.100	452,356	1.0523	-2.27%
2013-01-04	0	1.760	1.680	1.760	-	-	0	0	-	1.119	1.068	1.119	-	-	0	-	0.00%
2013-01-03	0	1.760	1.690	1.760	1.760	1.760	2,500	4,400	1.7600	1.119	1.074	1.119	1.119	1.119	3,934	1.1186	0.00%
2013-01-02	0	1.760	1.690	1.760	1.670	1.760	7,500	12,775	1.7033	1.119	1.074	1.119	1.061	1.119	11,801	1.0826	0.00%
2012-12-31	0	1.760	1.690	1.760	1.760	1.760	2,500	4,400	1.7600	1.119	1.074	1.119	1.119	1.119	3,934	1.1186	0.00%
2012-12-28	0	1.760	1.710	1.750	1.660	1.780	152,500	265,650	1.7420	1.119	1.087	1.112	1.055	1.131	239,945	1.1071	1.15%
2012-12-27	0	1.740	1.640	1.740	1.740	1.740	2,500	4,350	1.7400	1.106	1.042	1.106	1.106	1.106	3,934	1.1059	3.57%
2012-12-24	0	1.680	1.630	1.750	-	-	0	0	-	1.068	1.036	1.112	-	-	0	-	0.00%
2012-12-21	0	1.680	1.680	1.750	1.640	1.790	122,500	212,425	1.7341	1.068	1.068	1.112	1.042	1.138	192,743	1.1021	-4.00%
2012-12-20	0	1.750	1.650	1.750	-	-	0	0	-	1.112	1.049	1.112	-	-	0	-	0.00%
2012-12-19	0	1.750	1.690	1.750	1.660	1.750	210,000	359,675	1.7127	1.112	1.074	1.112	1.055	1.112	330,416	1.0886	-1.69%
2012-12-18	0	1.780	1.700	1.780	1.680	1.780	74,500	127,565	1.7123	1.131	1.080	1.131	1.068	1.131	117,219	1.0883	-0.56%
2012-12-17	0	1.790	1.710	1.790	1.800	1.800	95,000	171,000	1.8000	1.138	1.087	1.138	1.144	1.144	149,474	1.1440	-0.56%
2012-12-14	0	1.800	1.700	1.800	1.800	1.800	22,500	40,500	1.8000	1.144	1.080	1.144	1.144	1.144	35,402	1.1440	0.00%
2012-12-13	0	1.800	1.750	1.800	1.780	1.800	42,500	76,100	1.7906	1.144	1.112	1.144	1.131	1.144	66,870	1.1380	-2.17%
2012-12-12	0	1.840	1.800	1.840	1.840	1.860	52,500	97,600	1.8590	1.169	1.144	1.169	1.169	1.182	82,604	1.1815	-1.60%
2012-12-11	0	1.870	1.840	1.880	1.840	1.930	125,000	230,300	1.8424	1.189	1.169	1.195	1.169	1.227	196,676	1.1710	6.25%
2012-12-10	0	1.760	1.700	1.760	1.650	1.790	85,000	143,250	1.6853	1.119	1.080	1.119	1.049	1.138	133,740	1.0711	9.32%
2012-12-07	0	1.610	1.610	1.620	1.600	1.680	317,500	516,200	1.6258	1.023	1.023	1.030	1.017	1.068	499,558	1.0333	0.62%
2012-12-06	0	1.600	1.560	1.600	1.550	1.600	112,500	179,075	1.5918	1.017	0.991	1.017	0.985	1.017	177,009	1.0117	3.23%
2012-12-05	0	1.550	1.480	1.550	1.550	1.550	7,477,000	11,224,050	1.5011	0.985	0.941	0.985	0.985	0.985	11,764,394	0.9541	3.33%
2012-12-04	0	1.500	1.500	1.550	1.390	1.500	4,222,500	6,242,975	1.4785	0.953	0.953	0.985	0.883	0.953	6,643,728	0.9397	2.04%
2012-12-03	0	1.470	1.370	1.470	-	-	0	0	-	0.934	0.871	0.934	-	-	0	-	0.00%
2012-11-30	0	1.470	1.420	1.470	1.320	1.480	55,000	78,800	1.4327	0.934	0.902	0.934	0.839	0.941	86,538	0.9106	-0.68%
2012-11-29	0	1.480	1.450	1.480	1.350	1.590	85,000	123,625	1.4544	0.941	0.922	0.941	0.858	1.011	133,740	0.9244	2.78%
2012-11-28	0	1.440	1.340	1.440	-	-	0	0	-	0.915	0.852	0.915	-	-	0	-	-0.69%
2012-11-27	0	1.450	1.450	1.470	1.380	1.460	42,500	59,500	1.4000	0.922	0.922	0.934	0.877	0.928	66,870	0.8898	-4.61%
2012-11-26	0	1.520	1.370	1.520	1.540	1.600	17,500	27,200	1.5543	0.966	0.871	0.966	0.979	1.017	27,535	0.9878	-1.30%
2012-11-23	0	1.540	1.380	1.540	1.550	1.550	2,500	3,875	1.5500	0.979	0.877	0.979	0.985	0.985	3,934	0.9851	1.32%
2012-11-22	0	1.520	1.420	1.520	-	-	0	0	-	0.966	0.902	0.966	-	-	0	-	-1.94%
2012-11-21	0	1.550	1.360	1.550	1.520	1.600	175,000	271,675	1.5524	0.985	0.864	0.985	0.966	1.017	275,347	0.9867	3.33%
2012-11-20	0	1.500	1.400	1.490	1.380	1.500	442,500	631,050	1.4261	0.953	0.890	0.947	0.877	0.953	696,234	0.9064	9.49%
2012-11-19	0	1.370	1.310	1.370	1.250	1.390	210,000	282,225	1.3439	0.871	0.833	0.871	0.794	0.883	330,416	0.8541	7.87%
2012-11-16	0	1.270	1.260	1.270	1.250	1.370	182,500	239,200	1.3107	0.807	0.801	0.807	0.794	0.871	287,148	0.8330	0.00%
2012-11-15	0	1.270	1.260	1.340	1.270	1.270	15,000	19,050	1.2700	0.807	0.801	0.852	0.807	0.807	23,601	0.8072	-3.79%
2012-11-14	0	1.320	1.290	1.320	1.250	1.320	25,000	31,925	1.2770	0.839	0.820	0.839	0.794	0.839	39,335	0.8116	1.54%
2012-11-13	0	1.300	1.270	1.300	-	-	0	0	-	0.826	0.807	0.826	-	-	0	-	-3.70%
2012-11-12	0	1.350	1.250	1.350	1.320	1.360	4,200,000	5,711,375	1.3599	0.858	0.794	0.858	0.839	0.864	6,608,326	0.8643	2.27%
2012-11-09	0	1.320	1.260	1.320	1.250	1.320	32,500	40,925	1.2592	0.839	0.801	0.839	0.794	0.839	51,136	0.8003	3.13%
2012-11-08	0	1.280	1.250	1.280	1.250	1.280	40,000	50,600	1.2650	0.814	0.794	0.814	0.794	0.814	62,936	0.8040	-3.03%
2012-11-07	0	1.320	1.260	1.320	-	-	0	0	-	0.839	0.801	0.839	-	-	0	-	-1.49%
2012-11-06	0	1.340	1.260	1.340	1.230	1.340	472,500	590,725	1.2502	0.852	0.801	0.852	0.782	0.852	743,437	0.7946	-2.90%
2012-11-05	0	1.380	1.320	1.380	1.380	1.390	105,000	144,925	1.3802	0.877	0.839	0.877	0.877	0.883	165,208	0.8772	2.99%
2012-11-02	0	1.340	1.310	1.340	-	-	0	0	-	0.852	0.833	0.852	-	-	0	-	0.00%
2012-11-01	0	1.340	1.310	1.340	1.330	1.340	4,472,500	5,948,950	1.3301	0.852	0.833	0.852	0.845	0.852	7,037,081	0.8454	0.00%
2012-10-31	0	1.340	1.300	1.340	-	-	0	0	-	0.852	0.826	0.852	-	-	0	-	0.00%
2012-10-30	0	1.340	1.310	1.340	1.310	1.350	15,000	19,825	1.3217	0.852	0.833	0.852	0.833	0.858	23,601	0.8400	-0.74%
2012-10-29	0	1.350	1.310	1.350	-	-	0	0	-	0.858	0.833	0.858	-	-	0	-	0.00%
2012-10-26	0	1.350	1.310	1.350	1.300	1.350	50,000	65,350	1.3070	0.858	0.833	0.858	0.826	0.858	78,671	0.8307	-0.74%
2012-10-25	0	1.360	1.310	1.360	1.370	1.370	2,500	3,425	1.3700	0.864	0.833	0.864	0.871	0.871	3,934	0.8707	4.62%
2012-10-24	0	1.300	1.300	1.340	1.300	1.420	682,500	939,850	1.3771	0.826	0.826	0.852	0.826	0.902	1,073,853	0.8752	-3.70%
2012-10-22	0	1.350	1.340	1.400	1.260	1.420	205,000	277,375	1.3530	0.858	0.852	0.890	0.801	0.902	322,549	0.8599	-3.57%
2012-10-19	0	1.400	1.390	1.420	1.400	1.420	22,500	31,500	1.4000	0.890	0.883	0.902	0.890	0.902	35,402	0.8898	0.72%
2012-10-18	0	1.390	1.360	1.390	-	-	0	0	-	0.883	0.864	0.883	-	-	0	-	0.00%
2012-10-17	0	1.390	1.350	1.400	1.390	1.390	2,500	3,475	1.3900	0.883	0.858	0.890	0.883	0.883	3,934	0.8834	3.73%
2012-10-16	0	1.340	1.330	1.390	1.340	1.340	2,500	3,350	1.3400	0.852	0.845	0.883	0.852	0.852	3,934	0.8517	-4.29%
2012-10-15	0	1.400	1.330	1.400	1.320	1.400	22,500	29,900	1.3289	0.890	0.845	0.890	0.839	0.890	35,402	0.8446	-0.71%
2012-10-12	0	1.410	1.350	1.410	1.410	1.410	2,500	3,525	1.4100	0.896	0.858	0.896	0.896	0.896	3,934	0.8961	2.92%
2012-10-11	0	1.370	1.370	1.400	1.370	1.370	10,000	13,700	1.3700	0.871	0.871	0.890	0.871	0.871	15,734	0.8707	-2.14%
2012-10-10	0	1.400	1.300	1.410	-	-	0	0	-	0.890	0.826	0.896	-	-	0	-	0.00%
2012-10-09	0	1.400	1.300	1.400	1.390	1.400	22,500	31,200	1.3867	0.890	0.826	0.890	0.883	0.890	35,402	0.8813	0.72%
2012-10-08	0	1.390	1.330	1.390	1.390	1.390	2,500	3,475	1.3900	0.883	0.845	0.883	0.883	0.883	3,934	0.8834	2.96%
2012-10-05	0	1.350	1.330	1.380	1.330	1.400	65,000	88,450	1.3608	0.858	0.845	0.877	0.845	0.890	102,272	0.8649	0.00%
2012-10-04	0	1.350	1.290	1.350	1.370	1.370	2,500	3,425	1.3700	0.858	0.820	0.858	0.871	0.871	3,934	0.8707	3.85%
2012-10-03	0	1.300	1.280	1.360	1.300	1.450	17,500	23,450	1.3400	0.826	0.814	0.864	0.826	0.922	27,535	0.8517	-2.99%
2012-09-28	0	1.340	1.270	1.340	1.260	1.340	50,000	64,050	1.2810	0.852	0.807	0.852	0.801	0.852	78,671	0.8142	0.00%
2012-09-27	0	1.340	1.260	1.350	-	-	0	0	-	0.852	0.801	0.858	-	-	0	-	0.00%
2012-09-26	0	1.340	1.300	1.340	1.220	1.430	5,512,500	7,161,975	1.2992	0.852	0.826	0.852	0.775	0.909	8,673,428	0.8257	0.00%
2012-09-25	0	1.340	1.330	1.390	-	-	0	0	-	0.852	0.845	0.883	-	-	0	-	0.00%
2012-09-24	0	1.340	1.320	1.400	1.340	1.340	10,000	13,400	1.3400	0.852	0.839	0.890	0.852	0.852	15,734	0.8517	0.00%
2012-09-21	0	1.340	1.340	1.430	1.330	1.330	10,000	13,300	1.3300	0.852	0.852	0.909	0.845	0.845	15,734	0.8453	-3.60%
2012-09-20	0	1.390	1.330	1.390	1.330	1.390	7,500	10,125	1.3500	0.883	0.845	0.883	0.845	0.883	11,801	0.8580	0.00%
2012-09-19	0	1.390	1.340	1.390	-	-	0	0	-	0.883	0.852	0.883	-	-	0	-	-0.71%
2012-09-18	0	1.400	1.330	1.400	-	-	0	0	-	0.890	0.845	0.890	-	-	0	-	0.00%
2012-09-17	0	1.400	1.350	1.420	1.400	1.490	150,000	221,225	1.4748	0.890	0.858	0.902	0.890	0.947	236,012	0.9373	-2.78%
2012-09-14	0	1.440	1.370	1.440	1.350	1.500	332,500	460,500	1.3850	0.915	0.871	0.915	0.858	0.953	523,159	0.8802	9.09%
2012-09-13	0	1.320	1.320	1.370	1.320	1.330	10,030,000	12,039,650	1.2004	0.839	0.839	0.871	0.839	0.845	15,781,312	0.7629	-5.04%
2012-09-12	0	1.390	1.320	1.390	-	-	0	0	-	0.883	0.839	0.883	-	-	0	-	-0.71%
2012-09-11	0	1.400	1.310	1.400	-	-	0	0	-	0.890	0.833	0.890	-	-	0	-	0.00%
2012-09-10	0	1.400	1.320	1.400	1.400	1.400	20,000	28,000	1.4000	0.890	0.839	0.890	0.890	0.890	31,468	0.8898	7.69%
2012-09-07	0	1.300	1.300	1.340	-	-	0	0	-	0.826	0.826	0.852	-	-	0	-	0.00%
2012-09-06	0	1.300	1.300	1.320	1.300	1.300	10,000	13,000	1.3000	0.826	0.826	0.839	0.826	0.826	15,734	0.8262	-1.52%
2012-09-05	0	1.320	1.290	1.330	-	-	0	0	-	0.839	0.820	0.845	-	-	0	-	0.00%
2012-09-04	0	1.320	1.210	1.320	1.320	1.360	47,500	63,650	1.3400	0.839	0.769	0.839	0.839	0.864	74,737	0.8517	-8.33%
2012-09-03	0	1.440	1.390	1.490	-	-	0	0	-	0.915	0.883	0.947	-	-	0	-	0.00%
2012-08-31	0	1.490	1.430	1.490	1.490	1.490	40,000	59,600	1.4900	0.915	0.878	0.915	0.915	0.915	65,122	0.9152	0.68%
2012-08-30	0	1.480	1.410	1.480	-	-	0	0	-	0.909	0.866	0.909	-	-	0	-	0.00%
2012-08-29	0	1.480	1.430	1.510	-	-	0	0	-	0.909	0.878	0.927	-	-	0	-	0.00%
2012-08-28	0	1.480	1.430	1.490	-	-	0	0	-	0.909	0.878	0.915	-	-	0	-	0.00%
2012-08-27	0	1.480	1.450	1.500	1.410	1.590	167,500	241,275	1.4404	0.909	0.891	0.921	0.866	0.977	272,697	0.8848	-2.63%
2012-08-24	0	1.520	1.420	1.570	-	-	0	0	-	0.934	0.872	0.964	-	-	0	-	0.00%
2012-08-23	0	1.520	1.450	1.530	1.450	1.530	7,500	11,250	1.5000	0.934	0.891	0.940	0.891	0.940	12,210	0.9214	1.33%
2012-08-22	0	1.500	1.430	1.530	-	-	0	0	-	0.921	0.878	0.940	-	-	0	-	0.00%
2012-08-21	0	1.500	1.420	1.550	-	-	0	0	-	0.921	0.872	0.952	-	-	0	-	0.00%
2012-08-20	0	1.500	1.400	1.500	1.500	1.500	1,012,500	1,518,750	1.5000	0.921	0.860	0.921	0.921	0.921	1,648,394	0.9214	1.35%
2012-08-17	0	1.480	1.430	1.500	-	-	0	0	-	0.909	0.878	0.921	-	-	0	-	0.00%
2012-08-16	0	1.480	1.450	1.480	-	-	5,000	7,400	1.4800	0.909	0.891	0.909	-	-	8,140	0.9091	0.00%
2012-08-15	0	1.480	1.450	1.490	1.480	1.480	5,000	7,400	1.4800	0.909	0.891	0.915	0.909	0.909	8,140	0.9091	-1.99%
2012-08-14	0	1.510	1.500	1.540	1.510	1.510	10,000	15,100	1.5100	0.927	0.921	0.946	0.927	0.927	16,280	0.9275	0.00%
2012-08-13	0	1.510	1.480	1.550	-	-	0	0	-	0.927	0.909	0.952	-	-	0	-	0.00%
2012-08-10	0	1.510	1.490	1.540	-	-	0	0	-	0.927	0.915	0.946	-	-	0	-	0.00%
2012-08-09	0	1.510	1.480	1.530	1.510	1.510	70,000	105,700	1.5100	0.927	0.909	0.940	0.927	0.927	113,963	0.9275	0.67%
2012-08-08	0	1.500	1.500	1.550	1.500	1.580	302,500	457,625	1.5128	0.921	0.921	0.952	0.921	0.970	492,483	0.9292	-4.46%
2012-08-07	0	1.570	1.510	1.580	1.540	1.570	12,500	19,550	1.5640	0.964	0.927	0.970	0.946	0.964	20,351	0.9607	4.67%
2012-08-06	0	1.500	1.500	1.570	1.500	1.500	5,000	7,500	1.5000	0.921	0.921	0.964	0.921	0.921	8,140	0.9214	-1.96%
2012-08-03	0	1.530	1.530	1.570	1.530	1.530	132,500	202,725	1.5300	0.940	0.940	0.964	0.940	0.940	215,716	0.9398	0.00%
2012-08-02	0	1.530	1.520	1.530	1.530	1.680	205,000	320,775	1.5648	0.940	0.934	0.940	0.940	1.032	333,749	0.9611	-3.16%
2012-08-01	0	1.580	1.570	1.580	1.580	1.600	135,000	213,900	1.5844	0.970	0.964	0.970	0.970	0.983	219,786	0.9732	-3.07%
2012-07-31	0	1.630	1.620	1.650	1.630	1.650	90,000	148,450	1.6494	1.001	0.995	1.013	1.001	1.013	146,524	1.0131	-8.43%
2012-07-30	0	1.780	1.650	1.780	-	-	0	0	-	1.093	1.013	1.093	-	-	0	-	-1.11%
2012-07-27	0	1.800	1.630	1.800	1.630	1.870	325,000	572,300	1.7609	1.106	1.001	1.106	1.001	1.149	529,114	1.0816	15.38%
2012-07-26	0	1.560	1.560	1.620	1.560	1.560	20,000	31,200	1.5600	0.958	0.958	0.995	0.958	0.958	32,561	0.9582	0.65%
2012-07-25	0	1.550	1.550	1.650	1.540	1.610	92,500	144,350	1.5605	0.952	0.952	1.013	0.946	0.989	150,594	0.9585	-3.73%
2012-07-24	0	1.610	1.540	1.750	-	-	0	0	-	0.989	0.946	1.075	-	-	0	-	0.00%
2012-07-23	0	1.610	1.520	1.610	-	-	0	0	-	0.989	0.934	0.989	-	-	0	-	0.00%
2012-07-20	0	1.610	1.580	1.680	1.610	1.700	60,000	99,075	1.6513	0.989	0.970	1.032	0.989	1.044	97,683	1.0143	0.62%
2012-07-19	0	1.600	1.580	1.650	1.600	1.650	62,500	100,800	1.6128	0.983	0.970	1.013	0.983	1.013	101,753	0.9906	-9.60%
2012-07-18	0	1.770	1.650	1.780	-	-	0	0	-	1.087	1.013	1.093	-	-	0	-	0.00%
2012-07-17	0	1.770	1.670	1.770	-	-	0	0	-	1.087	1.026	1.087	-	-	0	-	-2.75%
2012-07-16	0	1.820	1.690	1.820	1.780	1.840	4,538,900	7,945,038	1.7504	1.118	1.038	1.118	1.093	1.130	7,389,526	1.0752	2.25%
2012-07-13	0	1.780	1.650	1.780	1.690	1.790	182,500	315,050	1.7263	1.093	1.013	1.093	1.038	1.099	297,118	1.0604	5.95%
2012-07-12	0	1.680	1.580	1.680	-	-	0	0	-	1.032	0.970	1.032	-	-	0	-	-1.75%
2012-07-11	0	1.710	1.540	1.710	-	-	0	0	-	1.050	0.946	1.050	-	-	0	-	-2.84%
2012-07-10	0	1.760	1.540	1.760	1.760	1.760	2,500	4,400	1.7600	1.081	0.946	1.081	1.081	1.081	4,070	1.0811	7.98%
2012-07-09	0	1.630	1.580	1.630	1.630	1.640	627,500	1,025,825	1.6348	1.001	0.970	1.001	1.001	1.007	1,021,597	1.0041	-0.61%
2012-07-06	0	1.640	1.540	1.640	1.640	1.650	150,000	247,000	1.6467	1.007	0.946	1.007	1.007	1.013	244,206	1.0114	1.86%
2012-07-05	0	1.610	1.560	1.610	1.610	1.610	10,000	16,100	1.6100	0.989	0.958	0.989	0.989	0.989	16,280	0.9889	0.00%
2012-07-04	0	1.610	1.590	1.630	1.600	1.700	157,500	256,725	1.6300	0.989	0.977	1.001	0.983	1.044	256,417	1.0012	-3.01%
2012-07-03	0	1.660	1.660	1.700	1.660	1.820	302,500	511,650	1.6914	1.020	1.020	1.044	1.020	1.118	492,483	1.0389	-12.63%
2012-06-29	0	1.900	1.860	1.900	1.820	1.910	838,977	1,593,585	1.8994	1.167	1.142	1.167	1.118	1.173	1,365,891	1.1667	0.00%
2012-06-28	0	1.900	1.810	1.900	1.820	1.900	27,500	51,650	1.8782	1.167	1.112	1.167	1.118	1.167	44,771	1.1536	0.00%
2012-06-27	0	1.900	1.850	1.900	-	-	0	0	-	1.167	1.136	1.167	-	-	0	-	0.00%
2012-06-26	0	1.900	1.900	1.940	1.900	1.960	137,500	265,075	1.9278	1.167	1.167	1.192	1.167	1.204	223,856	1.1841	-4.04%
2012-06-25	0	1.980	1.900	1.980	1.950	2.000	52,500	103,850	1.9781	1.216	1.167	1.216	1.198	1.228	85,472	1.2150	3.66%
2012-06-22	0	1.910	1.900	1.910	1.900	1.990	62,500	120,875	1.9340	1.173	1.167	1.173	1.167	1.222	101,753	1.1879	-1.04%
2012-06-21	0	1.930	1.900	1.940	1.910	1.930	445,000	857,800	1.9276	1.185	1.167	1.192	1.173	1.185	724,479	1.1840	-3.02%
2012-06-20	0	1.990	1.940	1.990	1.890	2.000	572,500	1,103,875	1.9282	1.222	1.192	1.222	1.161	1.228	932,055	1.1843	4.19%
2012-06-19	0	1.910	1.840	1.910	1.680	1.910	737,500	1,294,700	1.7555	1.173	1.130	1.173	1.032	1.173	1,200,682	1.0783	13.02%
2012-06-18	0	1.690	1.570	1.690	1.690	1.710	492,500	838,600	1.7027	1.038	0.964	1.038	1.038	1.050	801,811	1.0459	3.68%
2012-06-15	0	1.630	1.620	1.680	1.620	1.630	15,000	24,350	1.6233	1.001	0.995	1.032	0.995	1.001	24,421	0.9971	-4.68%
2012-06-14	0	1.710	1.630	1.720	1.620	1.710	7,500	12,400	1.6533	1.050	1.001	1.056	0.995	1.050	12,210	1.0155	-1.72%
2012-06-13	0	1.740	1.640	1.750	-	-	0	0	-	1.069	1.007	1.075	-	-	0	-	0.00%
2012-06-12	0	1.740	1.650	1.740	1.730	1.740	10,000	17,350	1.7350	1.069	1.013	1.069	1.063	1.069	16,280	1.0657	0.00%
2012-06-11	0	1.740	1.660	1.740	-	-	0	0	-	1.069	1.020	1.069	-	-	0	-	-0.57%
2012-06-08	0	1.750	1.670	1.750	-	-	0	0	-	1.075	1.026	1.075	-	-	0	-	0.00%
2012-06-07	0	1.750	1.660	1.750	1.750	1.770	300,000	527,850	1.7595	1.075	1.020	1.075	1.075	1.087	488,413	1.0807	2.34%
2012-06-06	0	1.710	1.600	1.710	1.720	1.750	750,000	1,295,950	1.7279	1.050	0.983	1.050	1.056	1.075	1,221,032	1.0614	0.59%
2012-06-05	0	1.700	1.600	1.750	-	-	0	0	-	1.044	0.983	1.075	-	-	0	-	0.00%
2012-06-04	0	1.700	1.630	1.700	-	-	0	0	-	1.044	1.001	1.044	-	-	0	-	-2.86%
2012-06-01	0	1.750	1.660	1.770	-	-	0	0	-	1.075	1.020	1.087	-	-	0	-	0.00%
2012-05-31	0	1.750	1.630	1.750	1.750	1.750	2,500	4,375	1.7500	1.075	1.001	1.075	1.075	1.075	4,070	1.0749	1.74%
2012-05-30	0	1.720	1.610	1.720	1.720	1.720	2,500	4,300	1.7200	1.056	0.989	1.056	1.056	1.056	4,070	1.0565	3.61%
2012-05-29	0	1.660	1.650	1.770	1.620	1.660	57,500	95,150	1.6548	1.020	1.013	1.087	0.995	1.020	93,612	1.0164	-2.35%
2012-05-28	0	1.700	1.660	1.700	1.700	1.710	50,000	85,050	1.7010	1.044	1.020	1.044	1.044	1.050	81,402	1.0448	-8.11%
2012-05-25	0	1.850	1.700	1.850	1.800	1.850	52,500	94,625	1.8024	1.136	1.044	1.136	1.106	1.136	85,472	1.1071	2.78%
2012-05-24	0	1.800	1.700	1.800	1.750	1.800	42,500	74,925	1.7629	1.106	1.044	1.106	1.075	1.106	69,192	1.0829	2.86%
2012-05-23	0	1.750	1.570	1.750	-	-	0	0	-	1.075	0.964	1.075	-	-	0	-	0.00%
2012-05-22	0	1.750	1.670	1.750	-	-	0	0	-	1.075	1.026	1.075	-	-	0	-	0.00%
2012-05-21	0	1.750	1.690	1.750	1.690	1.760	15,000	25,650	1.7100	1.075	1.038	1.075	1.038	1.081	24,421	1.0503	-2.23%
2012-05-18	0	1.790	1.700	1.790	1.600	1.790	100,000	167,300	1.6730	1.099	1.044	1.099	0.983	1.099	162,804	1.0276	5.29%
2012-05-17	0	1.700	1.640	1.700	1.600	1.700	97,500	162,050	1.6621	1.044	1.007	1.044	0.983	1.044	158,734	1.0209	0.00%
2012-05-16	0	1.700	1.620	1.700	1.690	1.700	50,000	84,525	1.6905	1.044	0.995	1.044	1.038	1.044	81,402	1.0384	0.00%
2012-05-15	0	1.700	1.650	1.700	1.640	1.700	217,500	366,775	1.6863	1.044	1.013	1.044	1.007	1.044	354,099	1.0358	0.00%
2012-05-14	0	1.700	1.630	1.700	-	-	0	0	-	1.044	1.001	1.044	-	-	0	-	0.00%
2012-05-11	0	1.700	1.640	1.720	1.630	1.700	415,000	700,425	1.6878	1.044	1.007	1.056	1.001	1.044	675,638	1.0367	-1.73%
2012-05-10	0	1.730	1.630	1.730	-	-	0	0	-	1.063	1.001	1.063	-	-	0	-	0.00%
2012-05-09	0	1.730	1.630	1.730	1.710	1.730	390,000	666,950	1.7101	1.063	1.001	1.063	1.050	1.063	634,937	1.0504	0.58%
2012-05-08	0	1.720	1.670	1.720	-	-	0	0	-	1.056	1.026	1.056	-	-	0	-	0.00%
2012-05-07	0	1.720	1.660	1.720	1.620	1.730	2,145,000	3,625,125	1.6900	1.056	1.020	1.056	0.995	1.063	3,492,153	1.0381	0.58%
2012-05-04	0	1.710	1.670	1.730	1.660	1.740	80,000	134,575	1.6822	1.050	1.026	1.063	1.020	1.069	130,243	1.0333	-1.16%
2012-05-03	0	1.730	1.730	1.770	1.720	1.760	20,000	34,600	1.7300	1.063	1.063	1.087	1.056	1.081	32,561	1.0626	-3.89%
2012-05-02	0	1.800	1.720	1.800	1.700	1.800	20,000	35,025	1.7513	1.106	1.056	1.106	1.044	1.106	32,561	1.0757	-2.17%
2012-04-30	0	1.840	1.790	1.840	1.730	1.860	2,335,000	4,315,750	1.8483	1.130	1.099	1.130	1.063	1.142	3,801,481	1.1353	6.98%
2012-04-27	0	1.720	1.660	1.720	1.720	1.720	2,500	4,300	1.7200	1.056	1.020	1.056	1.056	1.056	4,070	1.0565	2.99%
2012-04-26	0	1.670	1.670	1.730	1.670	1.700	37,500	62,700	1.6720	1.026	1.026	1.063	1.026	1.044	61,052	1.0270	-1.76%
2012-04-25	0	1.700	1.680	1.700	1.700	1.750	135,000	229,750	1.7019	1.044	1.032	1.044	1.044	1.075	219,786	1.0453	0.00%
2012-04-24	0	1.700	1.690	1.700	1.700	1.700	5,000	8,500	1.7000	1.044	1.038	1.044	1.044	1.044	8,140	1.0442	-2.86%
2012-04-23	0	1.750	1.680	1.750	1.700	1.770	62,500	109,425	1.7508	1.075	1.032	1.075	1.044	1.087	101,753	1.0754	-1.13%
2012-04-20	0	1.770	1.700	1.770	1.740	1.840	57,500	100,425	1.7465	1.087	1.044	1.087	1.069	1.130	93,612	1.0728	1.14%
2012-04-19	0	1.750	1.680	1.750	1.710	1.770	123,500	212,235	1.7185	1.075	1.032	1.075	1.050	1.087	201,063	1.0556	1.16%
2012-04-18	0	1.730	1.620	1.730	-	-	0	0	-	1.063	0.995	1.063	-	-	0	-	0.00%
2012-04-17	0	1.730	1.580	1.730	1.740	1.740	2,500	4,350	1.7400	1.063	0.970	1.063	1.069	1.069	4,070	1.0688	2.98%
2012-04-16	0	1.680	1.600	1.700	-	-	0	0	-	1.032	0.983	1.044	-	-	0	-	0.00%
2012-04-13	0	1.680	1.620	1.680	1.570	1.690	165,000	269,025	1.6305	1.032	0.995	1.032	0.964	1.038	268,627	1.0015	0.00%
2012-04-12	0	1.680	1.610	1.680	1.680	1.680	55,000	92,400	1.6800	1.032	0.989	1.032	1.032	1.032	89,542	1.0319	-2.33%
2012-04-11	0	1.720	1.590	1.720	-	-	0	0	-	1.056	0.977	1.056	-	-	0	-	0.00%
2012-04-10	0	1.720	1.660	1.720	1.630	1.720	122,500	205,000	1.6735	1.056	1.020	1.056	1.001	1.056	199,435	1.0279	-3.37%
2012-04-05	0	1.780	1.600	1.780	-	-	0	0	-	1.093	0.983	1.093	-	-	0	-	0.00%
2012-04-03	0	1.780	1.670	1.780	-	-	0	0	-	1.093	1.026	1.093	-	-	0	-	0.00%
2012-04-02	0	1.780	1.700	1.780	1.810	1.820	5,000	9,075	1.8150	1.093	1.044	1.093	1.112	1.118	8,140	1.1148	0.00%
2012-03-30	0	1.780	1.710	1.780	1.750	1.790	147,500	260,475	1.7659	1.093	1.050	1.093	1.075	1.099	240,136	1.0847	4.09%
2012-03-29	0	1.710	1.680	1.760	1.550	1.730	582,500	948,675	1.6286	1.050	1.032	1.081	0.952	1.063	948,335	1.0004	0.00%
2012-03-28	0	1.710	1.680	1.720	1.620	1.760	485,000	834,725	1.7211	1.050	1.032	1.056	0.995	1.081	789,601	1.0571	-5.52%
2012-03-27	0	1.810	1.770	1.810	1.780	1.820	25,000	44,700	1.7880	1.112	1.087	1.112	1.093	1.118	40,701	1.0983	2.26%
2012-03-26	0	1.770	1.720	1.800	1.770	1.800	97,500	174,550	1.7903	1.087	1.056	1.106	1.087	1.106	158,734	1.0996	-1.67%
2012-03-23	0	1.800	1.800	1.830	1.800	1.800	52,500	94,500	1.8000	1.106	1.106	1.124	1.106	1.106	85,472	1.1056	-1.10%
2012-03-22	0	1.820	1.810	1.840	-	-	0	0	-	1.118	1.112	1.130	-	-	0	-	0.00%
2012-03-21	0	1.820	1.810	1.850	1.820	1.850	150,000	273,950	1.8263	1.118	1.112	1.136	1.118	1.136	244,206	1.1218	-2.15%
2012-03-20	0	1.860	1.830	1.880	1.860	1.880	17,500	32,600	1.8629	1.142	1.124	1.155	1.142	1.155	28,491	1.1442	0.00%
2012-03-19	0	1.860	1.860	1.890	1.860	1.870	75,000	139,525	1.8603	1.142	1.142	1.161	1.142	1.149	122,103	1.1427	-1.06%
2012-03-16	0	1.880	1.850	1.880	1.860	1.880	160,000	299,400	1.8713	1.155	1.136	1.155	1.142	1.155	260,487	1.1494	0.00%
2012-03-15	0	1.880	1.850	1.880	1.850	1.890	102,500	192,100	1.8741	1.155	1.136	1.155	1.136	1.161	166,874	1.1512	0.00%
2012-03-14	0	1.880	1.870	1.880	1.850	1.900	885,000	1,662,425	1.8784	1.155	1.149	1.155	1.136	1.167	1,440,818	1.1538	-3.09%
2012-03-13	0	1.940	1.920	1.950	1.940	1.950	27,500	53,375	1.9409	1.192	1.179	1.198	1.192	1.198	44,771	1.1922	-1.02%
2012-03-12	0	1.960	1.900	1.960	1.920	1.960	55,000	106,550	1.9373	1.204	1.167	1.204	1.179	1.204	89,542	1.1899	3.16%
2012-03-09	0	1.900	1.860	1.970	1.900	1.980	4,090,000	7,964,025	1.9472	1.167	1.142	1.210	1.167	1.216	6,658,697	1.1960	-1.55%
2012-03-08	0	1.930	1.930	1.950	1.920	1.930	332,500	640,450	1.9262	1.185	1.185	1.198	1.179	1.185	541,324	1.1831	0.52%
2012-03-07	0	1.920	1.880	1.920	1.850	1.930	257,500	485,000	1.8835	1.179	1.155	1.179	1.136	1.185	419,221	1.1569	2.67%
2012-03-06	0	1.870	1.870	1.910	1.850	1.910	587,500	1,102,275	1.8762	1.149	1.149	1.173	1.136	1.173	956,475	1.1524	-1.58%
2012-03-05	0	1.900	1.900	1.940	1.900	1.940	132,500	253,525	1.9134	1.167	1.167	1.192	1.167	1.192	215,716	1.1753	-2.06%
2012-03-02	0	1.940	1.920	1.940	1.880	1.940	370,000	707,050	1.9109	1.192	1.179	1.192	1.155	1.192	602,376	1.1738	4.86%
2012-03-01	0	1.850	1.840	1.870	1.830	1.940	1,073,900	2,024,641	1.8853	1.136	1.130	1.149	1.124	1.192	1,748,356	1.1580	-0.54%
2012-02-29	0	1.860	1.860	1.890	1.840	2.140	3,890,500	7,446,510	1.9140	1.142	1.142	1.161	1.130	1.314	6,333,902	1.1757	-8.82%
2012-02-28	0	2.040	2.020	2.040	2.030	2.130	810,000	1,706,675	2.1070	1.253	1.241	1.253	1.247	1.308	1,318,715	1.2942	-3.32%
2012-02-27	0	2.110	2.110	2.140	2.110	2.240	110,000	235,825	2.1439	1.296	1.296	1.314	1.296	1.376	179,085	1.3168	-3.65%
2012-02-24	0	2.190	2.130	2.190	2.190	2.200	20,000	43,850	2.1925	1.345	1.308	1.345	1.345	1.351	32,561	1.3467	-0.45%
2012-02-23	0	2.200	2.160	2.200	2.120	2.250	6,625,000	14,508,425	2.1900	1.351	1.327	1.351	1.302	1.382	10,785,787	1.3451	2.33%
2012-02-22	0	2.150	2.150	2.180	2.140	2.220	510,000	1,134,675	2.2249	1.321	1.321	1.339	1.314	1.364	830,302	1.3666	-3.15%
2012-02-21	0	2.220	2.160	2.220	2.130	2.300	2,125,000	4,864,300	2.2891	1.364	1.327	1.364	1.308	1.413	3,459,592	1.4060	0.45%
2012-02-20	0	2.210	2.120	2.210	2.110	2.220	1,345,000	2,749,050	2.0439	1.357	1.302	1.357	1.296	1.364	2,189,718	1.2554	0.45%
2012-02-17	0	2.200	2.130	2.200	2.120	2.200	192,500	417,525	2.1690	1.351	1.308	1.351	1.302	1.351	313,398	1.3323	-0.45%
2012-02-16	0	2.210	2.140	2.210	2.140	2.290	922,500	1,991,000	2.1583	1.357	1.314	1.357	1.314	1.407	1,501,870	1.3257	0.91%
2012-02-15	0	2.190	2.120	2.190	1.990	2.200	5,295,000	10,124,325	1.9121	1.345	1.302	1.345	1.222	1.351	8,620,489	1.1744	8.96%
2012-02-14	0	2.010	2.010	2.060	2.000	2.010	135,000	271,150	2.0085	1.235	1.235	1.265	1.228	1.235	219,786	1.2337	-0.50%
2012-02-13	0	2.020	2.000	2.060	2.010	2.030	397,500	800,275	2.0133	1.241	1.228	1.265	1.235	1.247	647,147	1.2366	-2.42%
2012-02-10	0	2.070	2.050	2.070	2.030	2.120	67,500	140,800	2.0859	1.271	1.259	1.271	1.247	1.302	109,893	1.2812	0.98%
2012-02-09	0	2.050	2.050	2.090	2.020	2.090	262,500	540,425	2.0588	1.259	1.259	1.284	1.241	1.284	427,361	1.2646	-1.44%
2012-02-08	0	2.080	2.010	2.080	2.010	2.080	477,500	971,975	2.0355	1.278	1.235	1.278	1.235	1.278	777,391	1.2503	0.97%
2012-02-07	0	2.060	2.050	2.100	2.040	2.150	698,500	1,433,780	2.0527	1.265	1.259	1.290	1.253	1.321	1,137,188	1.2608	-2.37%
2012-02-06	0	2.110	2.050	2.110	2.000	2.120	862,500	1,791,500	2.0771	1.296	1.259	1.296	1.228	1.302	1,404,187	1.2758	5.50%
2012-02-03	0	2.000	1.970	2.040	2.000	2.200	415,000	872,275	2.1019	1.228	1.210	1.253	1.228	1.351	675,638	1.2910	-8.26%
2012-02-02	0	2.180	2.100	2.180	2.140	2.180	2,032,500	4,270,225	2.1010	1.339	1.290	1.339	1.314	1.339	3,308,998	1.2905	4.81%
2012-02-01	0	2.080	2.040	2.130	2.080	2.080	10,000	20,800	2.0800	1.278	1.253	1.308	1.278	1.278	16,280	1.2776	-2.80%
2012-01-31	0	2.140	2.080	2.140	-	-	0	0	-	1.314	1.278	1.314	-	-	0	-	-0.47%
2012-01-30	0	2.150	2.050	2.150	-	-	0	0	-	1.321	1.259	1.321	-	-	0	-	-0.46%
2012-01-27	0	2.160	2.070	2.150	2.100	2.160	18,500	39,410	2.1303	1.327	1.271	1.321	1.290	1.327	30,119	1.3085	0.00%
2012-01-26	0	2.160	2.070	2.160	2.010	2.250	65,000	135,050	2.0777	1.327	1.271	1.327	1.235	1.382	105,823	1.2762	4.85%
2012-01-20	0	2.060	2.000	2.060	1.980	2.070	5,000	10,125	2.0250	1.265	1.228	1.265	1.216	1.271	8,140	1.2438	-2.37%
2012-01-19	0	2.110	1.910	2.110	2.000	2.140	10,000	20,475	2.0475	1.296	1.173	1.296	1.228	1.314	16,280	1.2576	5.50%
2012-01-18	0	2.000	1.980	2.050	2.000	2.000	20,000	40,000	2.0000	1.228	1.216	1.259	1.228	1.228	32,561	1.2285	-0.99%
2012-01-17	0	2.020	2.020	2.080	2.020	2.050	47,500	96,100	2.0232	1.241	1.241	1.278	1.241	1.259	77,332	1.2427	-3.35%
2012-01-16	0	2.090	2.020	2.090	-	-	0	0	-	1.284	1.241	1.284	-	-	0	-	-0.48%
2012-01-13	0	2.100	2.000	2.100	2.150	2.150	2,500	5,375	2.1500	1.290	1.228	1.290	1.321	1.321	4,070	1.3206	0.96%
2012-01-12	0	2.080	2.020	2.080	2.080	2.080	2,500	5,200	2.0800	1.278	1.241	1.278	1.278	1.278	4,070	1.2776	4.00%
2012-01-11	0	2.000	2.000	2.100	-	-	0	0	-	1.228	1.228	1.290	-	-	0	-	0.00%
2012-01-10	0	2.000	1.970	2.080	2.000	2.000	20,000	40,000	2.0000	1.228	1.210	1.278	1.228	1.228	32,561	1.2285	0.00%
2012-01-09	0	2.000	1.930	2.000	2.000	2.000	5,000	10,000	2.0000	1.228	1.185	1.228	1.228	1.228	8,140	1.2285	0.00%
2012-01-06	0	2.000	1.960	2.000	2.000	2.000	20,000	40,000	2.0000	1.228	1.204	1.228	1.228	1.228	32,561	1.2285	0.00%
2012-01-05	0	2.000	2.000	2.070	2.000	2.000	10,000	20,000	2.0000	1.228	1.228	1.271	1.228	1.228	16,280	1.2285	-5.66%
2012-01-04	0	2.120	2.000	2.130	-	-	0	0	-	1.302	1.228	1.308	-	-	0	-	0.00%
2012-01-03	0	2.120	2.050	2.120	-	-	0	0	-	1.302	1.259	1.302	-	-	0	-	-5.78%
2011-12-30	0	2.250	2.100	2.240	2.180	2.280	157,500	347,100	2.2038	1.382	1.290	1.376	1.339	1.400	256,417	1.3537	5.14%
2011-12-29	0	2.140	1.950	2.140	2.040	2.200	82,500	174,725	2.1179	1.314	1.198	1.314	1.253	1.351	134,314	1.3009	3.38%
2011-12-28	0	2.070	1.920	2.090	-	-	0	0	-	1.271	1.179	1.284	-	-	0	-	0.00%
2011-12-23	0	2.070	1.900	2.070	2.080	2.080	2,500	5,200	2.0800	1.271	1.167	1.271	1.278	1.278	4,070	1.2776	3.50%
2011-12-22	0	2.000	1.900	2.090	-	-	0	0	-	1.228	1.167	1.284	-	-	0	-	0.00%
2011-12-21	0	2.000	2.000	2.090	-	-	0	0	-	1.228	1.228	1.284	-	-	0	-	0.00%
2011-12-20	0	2.000	2.000	2.050	1.990	2.000	140,000	279,450	1.9961	1.228	1.228	1.259	1.222	1.228	227,926	1.2261	0.00%
2011-12-19	0	2.000	1.920	2.000	2.000	2.000	10,000	20,000	2.0000	1.228	1.179	1.228	1.228	1.228	16,280	1.2285	0.00%
2011-12-16	0	2.000	1.950	2.050	-	-	0	0	-	1.228	1.198	1.259	-	-	0	-	0.00%
2011-12-15	0	2.000	1.970	2.000	2.000	2.050	100,000	202,375	2.0238	1.228	1.210	1.228	1.228	1.259	162,804	1.2431	0.00%
2011-12-14	0	2.000	2.000	2.030	2.000	2.000	40,000	80,000	2.0000	1.228	1.228	1.247	1.228	1.228	65,122	1.2285	-4.76%
2011-12-13	0	2.100	1.930	2.100	-	-	0	0	-	1.290	1.185	1.290	-	-	0	-	0.00%
2011-12-12	0	2.100	1.980	2.120	1.950	2.100	72,500	143,650	1.9814	1.290	1.216	1.302	1.198	1.290	118,033	1.2170	7.69%
2011-12-09	0	1.950	1.950	2.030	1.950	2.150	37,500	76,025	2.0273	1.198	1.198	1.247	1.198	1.321	61,052	1.2453	-2.99%
2011-12-08	0	2.010	2.010	2.050	2.000	2.000	20,000	40,000	2.0000	1.235	1.235	1.259	1.228	1.228	32,561	1.2285	0.00%
2011-12-07	0	2.010	2.010	2.030	2.010	2.010	20,000	40,200	2.0100	1.235	1.235	1.247	1.235	1.235	32,561	1.2346	-0.99%
2011-12-06	0	2.030	2.000	2.030	2.030	2.030	25,000	50,750	2.0300	1.247	1.228	1.247	1.247	1.247	40,701	1.2469	-3.33%
2011-12-05	0	2.100	2.030	2.100	2.140	2.140	3,342,500	7,019,350	2.1000	1.290	1.247	1.290	1.314	1.314	5,441,735	1.2899	2.44%
2011-12-02	0	2.050	2.000	2.050	2.050	2.050	10,000	20,500	2.0500	1.259	1.228	1.259	1.259	1.259	16,280	1.2592	0.00%
2011-12-01	0	2.050	2.050	2.150	2.050	2.160	57,500	120,625	2.0978	1.259	1.259	1.321	1.259	1.327	93,612	1.2886	-1.44%
2011-11-30	0	2.080	2.040	2.080	2.040	2.170	13,500	28,295	2.0959	1.278	1.253	1.278	1.253	1.333	21,979	1.2874	-0.95%
2011-11-29	0	2.100	2.050	2.100	2.190	2.190	12,500	27,375	2.1900	1.290	1.259	1.290	1.345	1.345	20,351	1.3452	0.00%
2011-11-28	0	2.100	2.030	2.100	2.000	2.100	112,500	229,325	2.0384	1.290	1.247	1.290	1.228	1.290	183,155	1.2521	0.00%
2011-11-25	0	2.100	2.000	2.100	2.000	2.100	27,500	55,450	2.0164	1.290	1.228	1.290	1.228	1.290	44,771	1.2385	1.45%
2011-11-24	0	2.070	2.000	2.070	-	-	0	0	-	1.271	1.228	1.271	-	-	0	-	0.00%
2011-11-23	0	2.070	2.050	2.070	2.070	2.070	7,500	15,525	2.0700	1.271	1.259	1.271	1.271	1.271	12,210	1.2715	-2.36%
2011-11-22	0	2.120	2.090	2.120	2.050	2.180	22,500	47,075	2.0922	1.302	1.284	1.302	1.259	1.339	36,631	1.2851	-2.75%
2011-11-21	0	2.180	2.080	2.180	2.070	2.200	65,000	135,500	2.0846	1.339	1.278	1.339	1.271	1.351	105,823	1.2804	1.87%
2011-11-18	0	2.140	2.100	2.150	2.050	2.210	135,000	289,000	2.1407	1.314	1.290	1.321	1.259	1.357	219,786	1.3149	1.90%
2011-11-17	0	2.100	2.000	2.100	2.010	2.100	92,500	187,050	2.0222	1.290	1.228	1.290	1.235	1.290	150,594	1.2421	0.00%
2011-11-16	0	2.100	2.060	2.170	2.060	2.170	135,000	281,575	2.0857	1.290	1.265	1.333	1.265	1.333	219,786	1.2811	-1.87%
2011-11-15	0	2.140	2.050	2.140	-	-	0	0	-	1.314	1.259	1.314	-	-	0	-	-0.47%
2011-11-14	0	2.150	2.040	2.150	2.150	2.180	7,500	16,200	2.1600	1.321	1.253	1.321	1.321	1.339	12,210	1.3267	6.44%
2011-11-11	0	2.020	2.010	2.100	-	-	0	0	-	1.241	1.235	1.290	-	-	0	-	0.00%
2011-11-10	0	2.020	2.010	2.080	2.010	2.030	40,000	80,625	2.0156	1.241	1.235	1.278	1.235	1.247	65,122	1.2381	-4.27%
2011-11-09	0	2.110	2.090	2.110	2.120	2.120	21,500	45,550	2.1186	1.296	1.284	1.296	1.302	1.302	35,003	1.3013	-0.47%
2011-11-08	0	2.120	2.100	2.150	2.120	2.150	5,000	10,675	2.1350	1.302	1.290	1.321	1.302	1.321	8,140	1.3114	-3.64%
2011-11-07	0	2.200	2.050	2.200	2.080	2.200	120,000	252,050	2.1004	1.351	1.259	1.351	1.278	1.351	195,365	1.2901	0.00%
2011-11-04	0	2.200	2.150	2.200	2.200	2.340	52,500	120,950	2.3038	1.351	1.321	1.351	1.351	1.437	85,472	1.4151	0.00%
2011-11-03	0	2.200	2.140	2.280	-	-	0	0	-	1.351	1.314	1.400	-	-	0	-	0.00%
2011-11-02	0	2.200	2.200	2.300	2.200	2.210	150,000	330,125	2.2008	1.351	1.351	1.413	1.351	1.357	244,206	1.3518	-4.35%
2011-11-01	0	2.300	2.270	2.300	2.300	2.300	25,000	57,500	2.3000	1.413	1.394	1.413	1.413	1.413	40,701	1.4127	-3.77%
2011-10-31	0	2.390	2.250	2.390	2.250	2.450	50,000	116,350	2.3270	1.468	1.382	1.468	1.382	1.505	81,402	1.4293	0.84%
2011-10-28	0	2.370	2.260	2.370	2.300	2.400	1,070,000	2,498,425	2.3350	1.456	1.388	1.456	1.413	1.474	1,742,006	1.4342	-0.42%
2011-10-27	0	2.380	2.230	2.380	2.220	2.380	387,500	885,925	2.2863	1.462	1.370	1.462	1.364	1.462	630,867	1.4043	1.28%
2011-10-26	0	2.350	2.270	2.350	2.150	2.350	277,500	628,450	2.2647	1.443	1.394	1.443	1.321	1.443	451,782	1.3910	1.73%
2011-10-25	0	2.310	2.100	2.310	2.300	2.390	87,500	202,050	2.3091	1.419	1.290	1.419	1.413	1.468	142,454	1.4184	1.32%
2011-10-24	0	2.280	2.160	2.280	2.150	2.400	112,500	253,250	2.2511	1.400	1.327	1.400	1.321	1.474	183,155	1.3827	1.79%
2011-10-21	0	2.240	2.110	2.240	2.100	2.350	617,500	1,337,675	2.1663	1.376	1.296	1.376	1.290	1.443	1,005,317	1.3306	1.82%
2011-10-20	0	2.200	2.130	2.200	2.080	2.410	162,500	352,350	2.1683	1.351	1.308	1.351	1.278	1.480	264,557	1.3318	5.77%
2011-10-19	0	2.080	1.940	2.080	2.010	2.080	522,500	1,050,750	2.0110	1.278	1.192	1.278	1.235	1.278	850,653	1.2352	3.48%
2011-10-18	0	2.010	1.840	2.010	1.990	2.020	435,000	871,200	2.0028	1.235	1.130	1.235	1.222	1.241	708,199	1.2302	1.01%
2011-10-17	0	1.990	1.860	1.990	-	-	0	0	-	1.222	1.142	1.222	-	-	0	-	0.00%
2011-10-14	0	1.990	1.900	1.990	-	-	0	0	-	1.222	1.167	1.222	-	-	0	-	-0.50%
2011-10-13	0	2.000	1.980	2.000	1.980	2.150	112,500	228,375	2.0300	1.228	1.216	1.228	1.216	1.321	183,155	1.2469	-0.99%
2011-10-12	0	2.020	1.960	2.020	1.980	2.020	182,500	364,650	1.9981	1.241	1.204	1.241	1.216	1.241	297,118	1.2273	-2.42%
2011-10-11	0	2.070	1.950	2.070	2.050	2.090	222,500	464,575	2.0880	1.271	1.198	1.271	1.259	1.284	362,240	1.2825	-0.96%
2011-10-10	0	2.090	1.920	2.090	2.050	2.170	22,500	46,925	2.0856	1.284	1.179	1.284	1.259	1.333	36,631	1.2810	4.50%
2011-10-07	0	2.000	1.850	2.050	-	-	10	20	2.0000	1.228	1.136	1.259	-	-	16	1.2285	0.00%
2011-10-06	0	2.000	1.850	2.000	2.000	2.050	67,500	135,250	2.0037	1.228	1.136	1.228	1.228	1.259	109,893	1.2307	0.00%
2011-10-04	0	2.000	1.820	2.000	2.000	2.000	2,500	5,000	2.0000	1.228	1.118	1.228	1.228	1.228	4,070	1.2285	3.63%
2011-10-03	0	1.930	1.760	1.940	1.900	1.950	15,000	28,925	1.9283	1.185	1.081	1.192	1.167	1.198	24,421	1.1844	0.52%
2011-09-30	0	1.920	1.880	1.910	1.700	1.920	822,500	1,517,025	1.8444	1.179	1.155	1.173	1.044	1.179	1,339,066	1.1329	12.28%
2011-09-28	0	1.710	1.710	1.720	1.590	1.750	2,612,500	4,239,275	1.6227	1.050	1.050	1.056	0.977	1.075	4,253,263	0.9967	3.64%
2011-09-27	0	1.650	1.650	1.690	1.600	1.700	752,500	1,264,150	1.6799	1.013	1.013	1.038	0.983	1.044	1,225,103	1.0319	-1.20%
2011-09-26	0	1.670	1.550	1.670	1.500	1.680	1,135,000	1,757,275	1.5483	1.026	0.952	1.026	0.921	1.032	1,847,829	0.9510	0.00%
2011-09-23	0	1.670	1.660	1.670	1.670	1.690	37,500	63,125	1.6833	1.026	1.020	1.026	1.026	1.038	61,052	1.0340	-4.02%
2011-09-22	0	1.740	1.730	1.800	1.700	1.900	395,000	697,425	1.7656	1.069	1.063	1.106	1.044	1.167	643,077	1.0845	-8.90%
2011-09-21	0	1.910	1.860	1.910	1.850	2.020	137,500	262,550	1.9095	1.173	1.142	1.173	1.136	1.241	223,856	1.1729	2.69%
2011-09-20	0	1.860	1.760	1.860	1.830	1.860	80,000	148,375	1.8547	1.142	1.081	1.142	1.124	1.142	130,243	1.1392	0.00%
2011-09-19	0	1.860	1.820	1.860	1.820	1.880	282,500	521,725	1.8468	1.142	1.118	1.142	1.118	1.155	459,922	1.1344	-3.12%
2011-09-16	0	1.920	1.890	1.920	1.900	2.000	127,500	253,400	1.9875	1.179	1.161	1.179	1.167	1.228	207,576	1.2208	-2.04%
2011-09-15	0	1.960	1.930	1.960	1.970	2.030	67,500	134,425	1.9915	1.204	1.185	1.204	1.210	1.247	109,893	1.2232	2.08%
2011-09-14	0	1.920	1.850	1.920	1.780	2.000	310,000	582,750	1.8798	1.179	1.136	1.179	1.093	1.228	504,693	1.1547	-2.54%
2011-09-12	0	1.970	1.900	1.970	1.900	1.970	5,000	9,675	1.9350	1.210	1.167	1.210	1.167	1.210	8,140	1.1885	0.00%
2011-09-09	0	1.970	1.950	1.970	1.940	2.050	1,150,000	2,274,950	1.9782	1.210	1.198	1.210	1.192	1.259	1,872,250	1.2151	-1.99%
2011-09-08	0	2.010	2.000	2.020	2.010	2.060	2,420,000	4,926,850	2.0359	1.235	1.228	1.241	1.235	1.265	3,939,865	1.2505	-0.99%
2011-09-07	0	2.030	2.020	2.030	2.000	2.070	487,500	996,075	2.0432	1.247	1.241	1.247	1.228	1.271	793,671	1.2550	-4.25%
2011-09-06	0	2.120	2.020	2.150	1.900	2.120	2,472,600	5,088,419	2.0579	1.302	1.241	1.321	1.167	1.302	4,025,500	1.2640	4.43%
2011-09-05	0	2.030	2.030	2.040	2.030	2.030	22,500	45,675	2.0300	1.247	1.247	1.253	1.247	1.247	36,631	1.2469	-3.33%
2011-09-02	0	2.100	2.050	2.110	2.000	2.220	1,300,000	2,708,225	2.0833	1.290	1.259	1.296	1.228	1.364	2,116,456	1.2796	-4.55%
2011-09-01	0	2.200	2.170	2.180	2.180	2.380	870,000	1,947,900	2.2390	1.351	1.333	1.339	1.339	1.462	1,416,398	1.3752	-7.56%
2011-08-31	0	2.380	2.350	2.380	2.360	2.400	162,500	386,125	2.3762	1.462	1.443	1.462	1.450	1.474	264,557	1.4595	1.71%
2011-08-30	0	2.340	2.320	2.380	2.340	2.430	92,500	219,250	2.3703	1.437	1.425	1.462	1.437	1.493	150,594	1.4559	-3.70%
2011-08-29	0	2.430	2.420	2.430	2.430	2.520	20,000	49,275	2.4638	1.493	1.486	1.493	1.493	1.548	32,561	1.5133	-2.02%
2011-08-26	0	2.480	2.370	2.480	2.380	2.560	35,000	85,025	2.4293	1.523	1.456	1.523	1.462	1.572	56,982	1.4922	4.20%
2011-08-25	0	2.380	2.380	2.400	2.350	2.450	577,500	1,397,800	2.4204	1.462	1.462	1.474	1.443	1.505	940,195	1.4867	2.59%
2011-08-24	0	2.320	2.320	2.350	2.290	2.400	502,500	1,173,575	2.3355	1.425	1.425	1.443	1.407	1.474	818,092	1.4345	-2.52%
2011-08-23	0	2.380	2.300	2.380	2.380	2.380	2,500	5,950	2.3800	1.462	1.413	1.462	1.462	1.462	4,070	1.4619	1.71%
2011-08-22	0	2.390	2.330	2.400	2.200	2.540	1,322,500	3,070,050	2.3214	1.437	1.401	1.443	1.323	1.528	2,199,093	1.3961	0.00%
2011-08-19	0	2.390	2.360	2.390	2.260	2.400	772,500	1,797,825	2.3273	1.437	1.419	1.437	1.359	1.443	1,284,537	1.3996	-2.05%
2011-08-18	0	2.440	2.360	2.440	2.440	2.460	1,132,500	2,774,350	2.4498	1.467	1.419	1.467	1.467	1.479	1,883,156	1.4732	1.67%
2011-08-17	0	2.400	2.400	2.430	2.380	2.500	360,000	862,750	2.3965	1.443	1.443	1.461	1.431	1.503	598,619	1.4412	-1.64%
2011-08-16	0	2.440	2.400	2.440	2.400	2.480	262,500	647,025	2.4649	1.467	1.443	1.467	1.443	1.491	436,493	1.4823	3.39%
2011-08-15	0	2.360	2.330	2.390	2.360	2.440	347,500	834,675	2.4019	1.419	1.401	1.437	1.419	1.467	577,834	1.4445	-1.67%
2011-08-12	0	2.400	2.320	2.400	2.310	2.490	1,060,000	2,500,125	2.3586	1.443	1.395	1.443	1.389	1.497	1,762,600	1.4184	0.42%
2011-08-11	0	2.390	2.340	2.430	2.200	2.430	491,500	1,156,185	2.3524	1.437	1.407	1.461	1.323	1.461	817,281	1.4147	0.42%
2011-08-10	0	2.380	2.370	2.400	2.380	2.580	632,500	1,530,550	2.4198	1.431	1.425	1.443	1.431	1.552	1,051,740	1.4553	-2.86%
2011-08-09	0	2.450	2.370	2.400	2.370	2.480	257,500	618,300	2.4012	1.473	1.425	1.443	1.425	1.491	428,179	1.4440	-2.00%
2011-08-08	0	2.500	2.460	2.500	2.450	2.630	1,651,500	4,147,560	2.5114	1.503	1.479	1.503	1.473	1.582	2,746,165	1.5103	-0.40%
2011-08-05	0	2.510	2.460	2.510	2.400	2.780	1,472,500	3,740,575	2.5403	1.509	1.479	1.509	1.443	1.672	2,448,518	1.5277	-8.39%
2011-08-04	0	2.740	2.700	2.740	2.700	2.750	135,000	364,925	2.7031	1.648	1.624	1.648	1.624	1.654	224,482	1.6256	-0.36%
2011-08-03	0	2.750	2.730	2.750	2.690	2.770	1,407,500	3,860,225	2.7426	1.654	1.642	1.654	1.618	1.666	2,340,434	1.6494	-0.36%
2011-08-02	0	2.760	2.740	2.760	2.740	2.830	625,000	1,722,625	2.7562	1.660	1.648	1.660	1.648	1.702	1,039,269	1.6575	0.00%
2011-08-01	0	2.760	2.750	2.760	2.700	2.820	1,660,000	4,577,850	2.7577	1.660	1.654	1.660	1.624	1.696	2,760,299	1.6585	2.60%
2011-07-29	0	2.690	2.680	2.700	2.680	2.710	510,000	1,375,400	2.6969	1.618	1.612	1.624	1.612	1.630	848,044	1.6219	-1.10%
2011-07-28	0	2.720	2.710	2.720	2.690	2.750	517,500	1,405,500	2.7159	1.636	1.630	1.636	1.618	1.654	860,515	1.6333	-1.81%
2011-07-27	0	2.770	2.750	2.770	2.760	2.810	3,380,000	8,860,575	2.6215	1.666	1.654	1.666	1.660	1.690	5,620,367	1.5765	-1.42%
2011-07-26	0	2.810	2.790	2.810	2.750	2.810	1,132,500	3,159,850	2.7902	1.690	1.678	1.690	1.654	1.690	1,883,156	1.6780	1.81%
2011-07-25	0	2.760	2.710	2.760	2.730	2.780	1,175,000	3,239,825	2.7573	1.660	1.630	1.660	1.642	1.672	1,953,826	1.6582	0.73%
2011-07-22	0	2.740	2.730	2.740	2.710	2.800	1,847,500	5,122,650	2.7727	1.648	1.642	1.648	1.630	1.684	3,072,079	1.6675	1.86%
2011-07-21	0	2.690	2.660	2.700	2.660	2.690	6,045,000	15,120,300	2.5013	1.618	1.600	1.624	1.600	1.618	10,051,811	1.5042	-0.37%
2011-07-20	0	2.700	2.650	2.700	2.650	2.710	162,500	431,800	2.6572	1.624	1.594	1.624	1.594	1.630	270,210	1.5980	2.66%
2011-07-19	0	2.630	2.630	2.680	2.620	2.770	23,560,500	63,621,925	2.7004	1.582	1.582	1.612	1.576	1.666	39,177,119	1.6240	-5.05%
2011-07-18	0	2.770	2.700	2.770	2.560	2.770	1,086,500	2,933,980	2.7004	1.666	1.624	1.666	1.540	1.666	1,806,665	1.6240	7.78%
2011-07-15	0	2.570	2.570	2.610	2.550	2.760	2,182,500	5,847,300	2.6792	1.546	1.546	1.570	1.534	1.660	3,629,128	1.6112	1.58%
2011-07-14	0	2.530	2.480	2.530	2.460	2.540	515,000	1,293,975	2.5126	1.522	1.491	1.522	1.479	1.528	856,358	1.5110	0.80%
2011-07-13	0	2.510	2.490	2.510	2.450	2.560	957,500	2,393,650	2.4999	1.509	1.497	1.509	1.473	1.540	1,592,160	1.5034	2.03%
2011-07-12	0	2.460	2.460	2.480	2.460	2.590	140,000	349,475	2.4963	1.479	1.479	1.491	1.479	1.558	232,796	1.5012	-6.46%
2011-07-11	0	2.630	2.580	2.630	2.580	2.630	1,067,500	2,775,400	2.5999	1.582	1.552	1.582	1.552	1.582	1,775,072	1.5635	1.15%
2011-07-08	0	2.600	2.590	2.620	2.590	2.650	2,945,000	7,458,750	2.5327	1.564	1.558	1.576	1.558	1.594	4,897,036	1.5231	-1.14%
2011-07-07	0	2.630	2.610	2.630	2.590	2.680	2,900,000	7,582,575	2.6147	1.582	1.570	1.582	1.558	1.612	4,822,209	1.5724	-0.75%
2011-07-06	0	2.650	2.650	2.680	2.600	2.690	3,015,000	7,974,325	2.6449	1.594	1.594	1.612	1.564	1.618	5,013,434	1.5906	-2.57%
2011-07-05	0	2.720	2.680	2.710	2.650	2.850	4,315,000	11,706,550	2.7130	1.636	1.612	1.630	1.594	1.714	7,175,114	1.6315	-4.23%
2011-07-04	0	2.840	2.780	2.840	2.660	2.890	2,892,500	7,943,950	2.7464	1.708	1.672	1.708	1.600	1.738	4,809,737	1.6516	-0.35%
2011-06-30	0	2.850	2.850	2.860	2.720	2.950	10,240,000	29,176,825	2.8493	1.714	1.714	1.720	1.636	1.774	17,027,385	1.7135	4.40%
2011-06-29	0	2.730	2.700	2.730	2.680	2.740	877,500	2,384,350	2.7172	1.642	1.624	1.642	1.612	1.648	1,459,134	1.6341	2.25%
2011-06-28	0	2.670	2.620	2.670	2.550	2.710	6,055,000	15,524,200	2.5639	1.606	1.576	1.606	1.534	1.630	10,068,439	1.5419	1.14%
2011-06-27	0	2.640	2.590	2.640	2.590	2.800	885,000	2,330,475	2.6333	1.588	1.558	1.588	1.558	1.684	1,471,605	1.5836	1.54%
2011-06-24	0	2.600	2.520	2.540	2.300	2.650	3,610,000	9,163,425	2.5383	1.564	1.515	1.528	1.383	1.594	6,002,818	1.5265	14.04%
2011-06-23	0	2.280	2.280	2.310	2.280	2.400	1,375,000	3,201,475	2.3283	1.371	1.371	1.389	1.371	1.443	2,286,392	1.4002	-5.00%
2011-06-22	0	2.400	2.340	2.400	2.300	2.470	222,500	525,000	2.3596	1.443	1.407	1.443	1.383	1.485	369,980	1.4190	4.35%
2011-06-21	0	2.300	2.250	2.300	2.250	2.490	975,000	2,253,925	2.3117	1.383	1.353	1.383	1.353	1.497	1,621,260	1.3902	5.02%
2011-06-20	0	2.190	2.180	2.190	2.190	2.280	285,000	629,750	2.2096	1.317	1.311	1.317	1.317	1.371	473,907	1.3288	-3.95%
2011-06-17	0	2.280	2.230	2.280	2.230	2.350	445,000	1,016,400	2.2840	1.371	1.341	1.371	1.341	1.413	739,960	1.3736	-4.20%
2011-06-16	0	2.380	2.380	2.400	2.330	2.480	292,500	702,525	2.4018	1.431	1.431	1.443	1.401	1.491	486,378	1.4444	-2.46%
2011-06-15	0	2.440	2.410	2.460	2.400	2.690	625,000	1,578,875	2.5262	1.467	1.449	1.479	1.443	1.618	1,039,269	1.5192	-4.69%
2011-06-14	0	2.560	2.450	2.500	2.160	2.700	915,000	2,203,825	2.4086	1.540	1.473	1.503	1.299	1.624	1,521,490	1.4485	12.78%
2011-06-13	0	2.270	2.240	2.250	2.250	2.340	2,070,000	4,790,000	2.3140	1.365	1.347	1.353	1.353	1.407	3,442,059	1.3916	-0.87%
2011-06-10	0	2.290	2.290	2.300	2.230	2.390	832,500	1,928,250	2.3162	1.377	1.377	1.383	1.341	1.437	1,384,306	1.3929	-2.55%
2011-06-09	0	2.350	2.280	2.350	2.170	2.350	900,000	2,015,400	2.2393	1.413	1.371	1.413	1.305	1.413	1,496,547	1.3467	4.91%
2011-06-08	0	2.240	2.230	2.240	2.240	2.380	1,737,500	4,052,125	2.3322	1.347	1.341	1.347	1.347	1.431	2,889,168	1.4025	-5.08%
2011-06-07	0	2.360	2.360	2.390	2.300	2.400	1,552,500	3,680,600	2.3708	1.419	1.419	1.437	1.383	1.443	2,581,544	1.4257	1.72%
2011-06-03	0	2.320	2.300	2.320	2.300	2.400	3,152,500	7,419,700	2.3536	1.395	1.383	1.395	1.383	1.443	5,242,073	1.4154	-1.28%
2011-06-02	0	2.350	2.330	2.350	2.340	2.500	1,667,500	3,938,150	2.3617	1.413	1.401	1.413	1.407	1.503	2,772,770	1.4203	0.00%
2011-06-01	0	2.350	2.340	2.350	2.340	2.380	1,275,000	2,999,800	2.3528	1.413	1.407	1.413	1.407	1.431	2,120,109	1.4149	0.00%
2011-05-31	0	2.350	2.350	2.360	2.310	2.370	1,180,000	2,764,250	2.3426	1.413	1.413	1.419	1.389	1.425	1,962,140	1.4088	0.00%
2011-05-30	0	2.350	2.270	2.340	2.260	2.500	4,145,000	9,787,250	2.3612	1.413	1.365	1.407	1.359	1.503	6,892,433	1.4200	-6.00%
2011-05-27	0	2.500	2.460	2.510	2.470	2.500	910,000	2,267,175	2.4914	1.503	1.479	1.509	1.485	1.503	1,513,176	1.4983	0.00%
2011-05-26	0	2.500	2.480	2.500	2.480	2.550	1,272,500	3,182,775	2.5012	1.503	1.491	1.503	1.491	1.534	2,115,952	1.5042	-0.79%
2011-05-25	0	2.520	2.440	2.500	2.410	2.550	960,000	2,388,025	2.4875	1.515	1.467	1.503	1.449	1.534	1,596,317	1.4960	0.00%
2011-05-24	0	2.520	2.500	2.550	2.500	2.560	812,500	2,046,375	2.5186	1.515	1.503	1.534	1.503	1.540	1,351,050	1.5147	-1.56%
2011-05-23	0	2.560	2.560	2.600	2.560	2.630	170,000	444,325	2.6137	1.540	1.540	1.564	1.540	1.582	282,681	1.5718	-2.66%
2011-05-20	0	2.630	2.610	2.650	2.600	2.630	32,500	84,575	2.6023	1.582	1.570	1.594	1.564	1.582	54,042	1.5650	-1.50%
2011-05-19	0	2.670	2.630	2.670	2.630	2.700	390,000	1,029,850	2.6406	1.606	1.582	1.606	1.582	1.624	648,504	1.5880	-1.11%
2011-05-18	0	2.700	2.660	2.700	2.660	2.740	425,000	1,144,525	2.6930	1.624	1.600	1.624	1.600	1.648	706,703	1.6195	2.27%
2011-05-17	0	2.640	2.640	2.670	2.640	2.660	327,500	869,825	2.6560	1.588	1.588	1.606	1.588	1.600	544,577	1.5972	-2.58%
2011-05-16	0	2.710	2.650	2.710	2.600	2.720	672,500	1,792,025	2.6647	1.630	1.594	1.630	1.564	1.636	1,118,254	1.6025	1.12%
2011-05-13	0	2.680	2.640	2.680	2.640	2.680	422,500	1,118,325	2.6469	1.612	1.588	1.612	1.588	1.612	702,546	1.5918	0.75%
2011-05-12	0	2.660	2.640	2.670	2.640	2.670	232,500	618,950	2.6622	1.600	1.588	1.606	1.588	1.606	386,608	1.6010	-2.21%
2011-05-11	0	2.720	2.690	2.720	2.670	2.750	105,000	283,475	2.6998	1.636	1.618	1.636	1.606	1.654	174,597	1.6236	0.74%
2011-05-09	0	2.700	2.690	2.700	2.690	2.740	1,307,500	3,530,425	2.7001	1.624	1.618	1.624	1.618	1.648	2,174,151	1.6238	-1.46%
2011-05-06	0	2.740	2.710	2.740	2.700	2.770	777,500	2,121,925	2.7292	1.648	1.630	1.648	1.624	1.666	1,292,851	1.6413	-0.36%
2011-05-05	0	2.750	2.730	2.750	2.730	2.790	965,000	2,659,725	2.7562	1.654	1.642	1.654	1.642	1.678	1,604,631	1.6575	-1.79%
2011-05-04	0	2.800	2.790	2.800	2.730	2.830	9,377,500	26,199,525	2.7939	1.684	1.678	1.684	1.642	1.702	15,593,193	1.6802	0.00%
2011-05-03	0	2.800	2.790	2.800	2.760	2.800	6,410,000	17,677,525	2.7578	1.684	1.678	1.684	1.660	1.684	10,658,744	1.6585	0.36%
2011-04-29	0	2.790	2.760	2.800	2.740	2.800	1,672,500	4,625,775	2.7658	1.678	1.660	1.684	1.648	1.684	2,781,084	1.6633	-0.36%
2011-04-28	0	2.800	2.770	2.800	2.730	2.840	2,877,500	7,968,675	2.7693	1.684	1.666	1.684	1.642	1.708	4,784,795	1.6654	0.00%
2011-04-27	0	2.800	2.780	2.800	2.730	2.810	2,487,500	6,919,450	2.7817	1.684	1.672	1.684	1.642	1.690	4,136,291	1.6729	0.00%
2011-04-26	0	2.800	2.760	2.800	2.740	2.830	572,500	1,583,375	2.7657	1.684	1.660	1.684	1.648	1.702	951,970	1.6633	0.00%
2011-04-21	0	2.800	2.770	2.800	2.760	2.840	1,910,000	5,321,650	2.7862	1.684	1.666	1.684	1.660	1.708	3,176,006	1.6756	-1.41%
2011-04-20	0	2.840	2.800	2.840	2.790	2.850	495,000	1,391,925	2.8120	1.708	1.684	1.708	1.678	1.714	823,101	1.6911	-0.35%
2011-04-19	0	2.850	2.810	2.860	2.740	2.860	1,302,500	3,656,775	2.8075	1.714	1.690	1.720	1.648	1.720	2,165,837	1.6884	-0.35%
2011-04-18	0	2.860	2.860	2.890	2.770	3.000	2,165,000	6,178,325	2.8537	1.720	1.720	1.738	1.666	1.804	3,600,028	1.7162	4.00%
2011-04-15	0	2.750	2.760	2.770	2.600	2.770	762,500	2,054,650	2.6946	1.654	1.660	1.666	1.564	1.666	1,267,908	1.6205	4.17%
2011-04-14	0	2.640	2.620	2.640	2.460	2.740	6,347,500	16,633,525	2.6205	1.588	1.576	1.588	1.479	1.648	10,554,817	1.5759	-2.22%
2011-04-13	0	2.700	2.660	2.700	2.600	2.720	10,390,000	27,040,500	2.6026	1.624	1.600	1.624	1.564	1.636	17,276,809	1.5651	1.89%
2011-04-12	0	2.650	2.630	2.650	2.620	2.650	1,450,000	3,838,100	2.6470	1.594	1.582	1.594	1.576	1.594	2,411,104	1.5918	0.00%
2011-04-11	0	2.650	2.640	2.650	2.640	2.700	5,820,000	15,445,700	2.6539	1.594	1.588	1.594	1.588	1.624	9,677,674	1.5960	0.00%
2011-04-08	0	2.650	2.640	2.650	2.610	2.670	2,652,500	6,993,200	2.6365	1.594	1.588	1.594	1.570	1.606	4,410,658	1.5855	-0.38%
2011-04-07	0	2.660	2.640	2.660	2.650	2.700	1,917,500	5,111,900	2.6659	1.600	1.588	1.600	1.594	1.624	3,188,478	1.6032	-3.27%
2011-04-06	0	2.750	2.720	2.760	2.700	2.770	860,000	2,348,900	2.7313	1.654	1.636	1.660	1.624	1.666	1,430,034	1.6425	-1.43%
2011-04-04	0	2.790	2.750	2.790	2.720	2.990	875,000	2,420,625	2.7664	1.678	1.654	1.678	1.636	1.798	1,454,977	1.6637	0.00%
2011-04-01	0	2.790	2.740	2.790	2.730	2.810	577,500	1,612,300	2.7919	1.678	1.648	1.678	1.642	1.690	960,285	1.6790	-1.06%
2011-03-31	0	2.820	2.820	2.830	2.760	2.880	1,032,500	2,900,900	2.8096	1.696	1.696	1.702	1.660	1.732	1,716,873	1.6896	0.71%
2011-03-30	0	2.800	2.840	2.850	2.780	2.880	1,385,000	3,882,300	2.8031	1.684	1.708	1.714	1.672	1.732	2,303,020	1.6857	-2.10%
2011-03-29	0	2.860	2.850	2.880	2.740	2.880	1,992,500	5,598,925	2.8100	1.720	1.714	1.732	1.648	1.732	3,313,190	1.6899	2.88%
2011-03-28	0	2.780	2.780	2.820	2.760	2.880	372,500	1,049,800	2.8183	1.672	1.672	1.696	1.660	1.732	619,404	1.6949	-0.71%
2011-03-25	0	2.800	2.770	2.800	2.740	2.890	565,000	1,575,000	2.7876	1.684	1.666	1.684	1.648	1.738	939,499	1.6764	5.66%
2011-03-24	0	2.650	2.640	2.680	2.650	2.710	10,000	26,650	2.6650	1.594	1.588	1.612	1.594	1.630	16,628	1.6027	-1.49%
2011-03-23	0	2.690	2.680	2.700	2.630	2.740	492,500	1,325,675	2.6917	1.618	1.612	1.624	1.582	1.648	818,944	1.6188	1.51%
2011-03-22	0	2.650	2.650	2.690	2.650	2.690	292,500	778,825	2.6626	1.594	1.594	1.618	1.594	1.618	486,378	1.6013	-1.49%
2011-03-21	0	2.690	2.650	2.690	2.640	2.690	705,000	1,871,825	2.6551	1.618	1.594	1.618	1.588	1.618	1,172,296	1.5967	1.89%
2011-03-18	0	2.640	2.630	2.650	2.630	2.800	597,500	1,609,275	2.6933	1.588	1.582	1.594	1.582	1.684	993,541	1.6197	0.38%
2011-03-17	0	2.630	2.610	2.650	2.610	2.710	970,000	2,594,350	2.6746	1.582	1.570	1.594	1.570	1.630	1,612,946	1.6085	-4.71%
2011-03-16	0	2.760	2.760	2.790	2.730	2.790	207,500	571,525	2.7543	1.660	1.660	1.678	1.642	1.678	345,037	1.6564	-1.43%
2011-03-15	0	2.800	2.720	2.800	2.610	2.800	992,500	2,707,450	2.7279	1.684	1.636	1.684	1.570	1.684	1,650,359	1.6405	-0.36%
2011-03-14	0	2.810	2.820	2.830	2.800	2.920	820,000	2,308,475	2.8152	1.690	1.696	1.702	1.684	1.756	1,363,521	1.6930	-1.40%
2011-03-11	0	2.850	2.850	2.860	2.830	2.880	282,500	805,125	2.8500	1.714	1.714	1.720	1.702	1.732	469,750	1.7139	-1.04%
2011-03-10	0	2.880	2.840	2.880	2.840	2.890	655,000	1,873,375	2.8601	1.732	1.708	1.732	1.708	1.738	1,089,154	1.7200	-0.69%
2011-03-09	0	2.900	2.880	2.900	2.840	2.900	1,447,500	4,155,800	2.8710	1.744	1.732	1.744	1.708	1.744	2,406,947	1.7266	1.05%
2011-03-08	0	2.870	2.850	2.880	2.850	2.900	675,000	1,929,350	2.8583	1.726	1.714	1.732	1.714	1.744	1,122,411	1.7189	-1.71%
2011-03-07	0	2.920	2.880	2.920	2.840	2.920	682,500	1,965,700	2.8801	1.756	1.732	1.756	1.708	1.756	1,134,882	1.7321	1.74%
2011-03-04	0	2.870	2.870	2.880	2.810	2.880	305,000	871,625	2.8578	1.726	1.726	1.732	1.690	1.732	507,163	1.7186	0.70%
2011-03-03	0	2.850	2.840	2.850	2.820	2.890	865,000	2,454,600	2.8377	1.714	1.708	1.714	1.696	1.738	1,438,348	1.7065	-2.06%
2011-03-02	0	2.910	2.870	2.910	2.830	2.910	720,000	2,072,300	2.8782	1.750	1.726	1.750	1.702	1.750	1,197,238	1.7309	-1.02%
2011-03-01	0	2.940	2.920	2.950	2.900	2.960	1,235,000	3,622,875	2.9335	1.768	1.756	1.774	1.744	1.780	2,053,596	1.7642	0.68%
2011-02-28	0	2.920	2.900	2.950	2.840	2.950	972,500	2,832,575	2.9127	1.756	1.744	1.774	1.708	1.774	1,617,103	1.7516	2.10%
2011-02-25	0	2.860	2.860	2.900	2.840	2.910	567,500	1,630,600	2.8733	1.720	1.720	1.744	1.708	1.750	943,656	1.7280	-0.69%
2011-02-24	0	2.880	2.920	2.940	2.790	2.940	1,652,500	4,736,875	2.8665	1.732	1.756	1.768	1.678	1.768	2,747,827	1.7239	-1.71%
2011-02-23	0	2.930	2.890	2.940	2.860	2.980	985,000	2,869,400	2.9131	1.762	1.738	1.768	1.720	1.792	1,637,888	1.7519	-1.35%
2011-02-22	0	2.970	2.900	2.970	2.900	2.980	567,500	1,669,050	2.9411	1.786	1.744	1.786	1.744	1.792	943,656	1.7687	-0.34%
2011-02-21	0	2.980	2.950	2.980	2.950	3.050	2,470,000	7,398,725	2.9954	1.792	1.774	1.792	1.774	1.834	4,107,191	1.8014	1.02%
2011-02-18	0	2.950	2.950	2.960	2.950	3.000	635,000	1,882,300	2.9643	1.774	1.774	1.780	1.774	1.804	1,055,897	1.7827	-1.01%
2011-02-17	0	2.980	2.960	2.980	2.940	3.030	2,145,000	6,392,525	2.9802	1.792	1.780	1.792	1.768	1.822	3,566,772	1.7922	-0.67%
2011-02-16	0	3.000	2.960	3.000	2.950	3.020	3,927,500	11,682,000	2.9744	1.804	1.780	1.804	1.774	1.816	6,530,767	1.7888	2.04%
2011-02-15	0	2.940	2.930	2.950	2.880	2.970	807,500	2,367,100	2.9314	1.768	1.762	1.774	1.732	1.786	1,342,736	1.7629	1.73%
2011-02-14	0	2.890	2.880	2.890	2.870	2.920	1,630,000	4,719,700	2.8955	1.738	1.732	1.738	1.726	1.756	2,710,414	1.7413	1.05%
2011-02-11	0	2.860	2.850	2.860	2.850	2.950	485,000	1,389,175	2.8643	1.720	1.714	1.720	1.714	1.774	806,473	1.7225	-1.38%
2011-02-10	0	2.900	2.870	2.910	2.840	2.930	1,145,000	3,319,800	2.8994	1.744	1.726	1.750	1.708	1.762	1,903,941	1.7436	-0.68%
2011-02-09	0	2.920	2.920	2.940	2.880	2.990	552,500	1,606,075	2.9069	1.756	1.756	1.768	1.732	1.798	918,714	1.7482	-1.35%
2011-02-08	0	2.960	2.940	2.960	2.920	3.000	142,500	419,375	2.9430	1.780	1.768	1.780	1.756	1.804	236,953	1.7699	0.00%
2011-02-07	0	2.960	2.930	2.960	2.930	3.030	107,500	318,550	2.9633	1.780	1.762	1.780	1.762	1.822	178,754	1.7821	0.34%
2011-02-02	0	2.950	2.920	2.950	2.920	2.950	630,000	1,845,800	2.9298	1.774	1.756	1.774	1.756	1.774	1,047,583	1.7620	1.03%
2011-02-01	0	2.920	2.920	2.940	2.850	2.940	362,500	1,050,200	2.8971	1.756	1.756	1.768	1.714	1.768	602,776	1.7423	2.10%
2011-01-31	0	2.860	2.860	2.880	2.850	2.990	955,000	2,766,625	2.8970	1.720	1.720	1.732	1.714	1.798	1,588,003	1.7422	-3.70%
2011-01-28	0	2.970	2.970	2.990	2.850	3.050	1,297,500	3,876,450	2.9876	1.786	1.786	1.798	1.714	1.834	2,157,523	1.7967	0.68%
2011-01-27	0	2.950	2.950	2.960	2.950	3.020	2,280,000	6,810,825	2.9872	1.774	1.774	1.780	1.774	1.816	3,791,254	1.7965	0.00%
2011-01-26	0	2.950	2.940	2.950	2.800	3.000	8,357,500	24,117,125	2.8857	1.774	1.768	1.774	1.684	1.804	13,897,106	1.7354	6.88%
2011-01-25	0	2.760	2.770	2.790	2.680	2.770	1,175,000	3,219,550	2.7400	1.660	1.666	1.678	1.612	1.666	1,953,826	1.6478	2.99%
2011-01-24	0	2.680	2.680	2.730	2.680	2.820	2,367,500	6,464,500	2.7305	1.612	1.612	1.642	1.612	1.696	3,936,751	1.6421	1.13%
2011-01-21	0	2.650	2.650	2.690	2.620	2.690	547,500	1,450,800	2.6499	1.594	1.594	1.618	1.576	1.618	910,400	1.5936	0.00%
2011-01-20	0	2.650	2.630	2.660	2.620	2.740	1,467,500	3,908,150	2.6631	1.594	1.582	1.600	1.576	1.648	2,440,204	1.6016	-1.49%
2011-01-19	0	2.690	2.680	2.690	2.630	2.710	827,500	2,224,575	2.6883	1.618	1.612	1.618	1.582	1.630	1,375,992	1.6167	1.51%
2011-01-18	0	2.650	2.630	2.650	2.610	2.690	1,157,500	3,081,175	2.6619	1.594	1.582	1.594	1.570	1.618	1,924,726	1.6008	0.76%
2011-01-17	0	2.630	2.610	2.660	2.610	2.730	2,447,500	6,557,400	2.6792	1.582	1.570	1.600	1.570	1.642	4,069,778	1.6112	-3.31%
2011-01-14	0	2.720	2.720	2.740	2.700	2.770	3,152,500	8,639,225	2.7404	1.636	1.636	1.648	1.624	1.666	5,242,073	1.6481	-0.73%
2011-01-13	0	2.740	2.740	2.760	2.730	2.780	985,000	2,712,950	2.7543	1.648	1.648	1.660	1.642	1.672	1,637,888	1.6564	0.37%
2011-01-12	0	2.730	2.730	2.750	2.730	2.780	1,282,500	3,544,550	2.7638	1.642	1.642	1.654	1.642	1.672	2,132,580	1.6621	-0.73%
2011-01-11	0	2.750	2.720	2.750	2.710	2.770	2,100,000	5,731,900	2.7295	1.654	1.636	1.654	1.630	1.666	3,491,944	1.6415	1.85%
2011-01-10	0	2.700	2.690	2.700	2.620	2.720	2,697,500	7,269,675	2.6950	1.624	1.618	1.624	1.576	1.636	4,485,485	1.6207	0.37%
2011-01-07	0	2.690	2.640	2.690	2.620	2.760	2,960,000	7,923,800	2.6770	1.618	1.588	1.618	1.576	1.660	4,921,978	1.6099	-2.18%
2011-01-06	0	2.750	2.720	2.750	2.690	2.830	3,875,000	10,651,925	2.7489	1.654	1.636	1.654	1.618	1.702	6,443,468	1.6531	-0.36%
2011-01-05	0	2.760	2.710	2.760	2.710	2.760	2,242,900	6,128,789	2.7325	1.660	1.630	1.660	1.630	1.660	3,729,563	1.6433	0.00%
2011-01-04	0	2.760	2.740	2.760	2.740	2.840	730,000	2,014,950	2.7602	1.660	1.648	1.660	1.648	1.708	1,213,866	1.6599	-2.13%
2011-01-03	0	2.820	2.790	2.820	2.700	2.970	3,635,000	10,150,425	2.7924	1.696	1.678	1.696	1.624	1.786	6,044,389	1.6793	-5.05%
2010-12-31	0	2.970	2.870	2.970	2.700	2.970	2,447,500	6,806,350	2.7809	1.786	1.726	1.786	1.624	1.786	4,069,778	1.6724	10.00%
2010-12-30	0	2.700	2.690	2.730	2.690	2.780	4,110,000	11,202,300	2.7256	1.624	1.618	1.642	1.618	1.672	6,834,234	1.6391	-1.82%
2010-12-29	0	2.750	2.740	2.750	2.610	2.760	2,032,500	5,479,875	2.6961	1.654	1.648	1.654	1.570	1.660	3,379,703	1.6214	6.18%
2010-12-28	0	2.590	2.560	2.590	2.490	2.600	1,607,500	4,081,450	2.5390	1.558	1.540	1.558	1.497	1.564	2,673,000	1.5269	0.39%
2010-12-24	0	2.580	2.570	2.580	2.550	2.620	577,500	1,494,100	2.5872	1.552	1.546	1.552	1.534	1.576	960,285	1.5559	-1.53%
2010-12-23	0	2.620	2.560	2.620	2.500	2.650	2,172,500	5,539,525	2.5498	1.576	1.540	1.576	1.503	1.594	3,612,499	1.5334	1.55%
2010-12-22	0	2.580	2.520	2.580	2.480	2.600	3,815,000	9,628,925	2.5240	1.552	1.515	1.552	1.491	1.564	6,343,699	1.5179	0.39%
2010-12-21	0	2.570	2.530	2.570	2.500	2.600	2,602,500	6,677,150	2.5657	1.546	1.522	1.546	1.503	1.564	4,327,516	1.5430	1.98%
2010-12-20	0	2.520	2.520	2.560	2.520	2.600	542,500	1,383,000	2.5493	1.515	1.515	1.540	1.515	1.564	902,086	1.5331	-2.33%
2010-12-17	0	2.580	2.580	2.610	2.530	2.610	1,882,500	4,834,150	2.5679	1.552	1.552	1.570	1.522	1.570	3,130,278	1.5443	1.18%
2010-12-16	0	2.550	2.520	2.550	2.520	2.580	305,000	775,875	2.5439	1.534	1.515	1.534	1.515	1.552	507,163	1.5298	0.79%
2010-12-15	0	2.530	2.530	2.550	2.530	2.600	385,000	979,100	2.5431	1.522	1.522	1.534	1.522	1.564	640,190	1.5294	-2.69%
2010-12-14	0	2.600	2.590	2.610	2.510	2.650	1,515,000	3,924,125	2.5902	1.564	1.558	1.570	1.509	1.594	2,519,188	1.5577	0.39%
2010-12-13	0	2.590	2.560	2.590	2.550	2.620	422,500	1,090,000	2.5799	1.558	1.540	1.558	1.534	1.576	702,546	1.5515	-0.77%
2010-12-10	0	2.610	2.560	2.610	2.550	2.620	465,000	1,197,050	2.5743	1.570	1.540	1.570	1.534	1.576	773,216	1.5481	-0.38%
2010-12-09	0	2.620	2.590	2.620	2.570	2.700	965,000	2,519,050	2.6104	1.576	1.558	1.576	1.546	1.624	1,604,631	1.5699	-2.24%
2010-12-08	0	2.680	2.670	2.680	2.650	2.740	1,085,000	2,916,675	2.6882	1.612	1.606	1.612	1.594	1.648	1,804,171	1.6166	-0.74%
2010-12-07	0	2.700	2.700	2.740	2.650	2.830	1,487,500	4,020,700	2.7030	1.624	1.624	1.648	1.594	1.702	2,473,460	1.6255	-1.82%
2010-12-06	0	2.750	2.750	2.800	2.630	2.800	2,577,500	6,981,625	2.7087	1.654	1.654	1.684	1.582	1.684	4,285,946	1.6290	3.77%
2010-12-03	0	2.650	2.620	2.650	2.500	2.650	2,727,500	6,984,575	2.5608	1.594	1.576	1.594	1.503	1.594	4,535,370	1.5400	0.00%
2010-12-02	0	2.650	2.610	2.650	2.590	2.740	2,785,000	7,288,225	2.6170	1.594	1.570	1.594	1.558	1.648	4,630,983	1.5738	-1.85%
2010-12-01	0	2.700	2.670	2.730	2.630	2.800	1,807,500	4,865,250	2.6917	1.624	1.606	1.642	1.582	1.684	3,005,566	1.6187	-1.82%
2010-11-30	0	2.750	2.720	2.780	2.550	2.780	4,930,000	12,948,350	2.6264	1.654	1.636	1.672	1.534	1.672	8,197,755	1.5795	2.23%
2010-11-29	0	2.690	2.650	2.690	2.530	2.840	3,055,000	8,193,675	2.6821	1.618	1.594	1.618	1.522	1.708	5,079,947	1.6129	-1.47%
2010-11-26	0	2.730	2.710	2.750	2.680	2.810	3,955,000	10,911,000	2.7588	1.642	1.630	1.654	1.612	1.690	6,576,495	1.6591	0.74%
2010-11-25	0	2.710	2.710	2.720	2.480	2.900	6,077,500	16,624,175	2.7354	1.630	1.630	1.636	1.491	1.744	10,105,853	1.6450	10.16%
2010-11-24	0	2.460	2.460	2.490	2.450	2.520	960,000	2,383,150	2.4824	1.479	1.479	1.497	1.473	1.515	1,596,317	1.4929	-2.38%
2010-11-23	0	2.520	2.460	2.520	2.400	2.520	2,365,000	5,815,000	2.4588	1.515	1.479	1.515	1.443	1.515	3,932,594	1.4787	3.28%
2010-11-22	0	2.440	2.420	2.440	2.400	2.490	1,672,500	4,060,700	2.4279	1.467	1.455	1.467	1.443	1.497	2,781,084	1.4601	0.83%
2010-11-19	0	2.420	2.370	2.420	2.350	2.420	755,000	1,784,325	2.3633	1.455	1.425	1.455	1.413	1.455	1,255,437	1.4213	0.00%
2010-11-18	0	2.420	2.390	2.420	2.390	2.420	830,000	1,990,625	2.3983	1.455	1.437	1.455	1.437	1.455	1,380,149	1.4423	1.68%
2010-11-17	0	2.380	2.370	2.420	2.370	2.400	870,000	2,084,550	2.3960	1.431	1.425	1.455	1.425	1.443	1,446,663	1.4409	-2.46%
2010-11-16	0	2.440	2.400	2.440	2.390	2.450	2,645,000	6,358,100	2.4038	1.467	1.443	1.467	1.437	1.473	4,398,187	1.4456	1.24%
2010-11-15	0	2.410	2.410	2.420	2.390	2.500	4,297,500	10,510,525	2.4457	1.449	1.449	1.455	1.437	1.503	7,146,014	1.4708	-1.63%
2010-11-12	0	2.450	2.400	2.480	2.360	2.500	1,067,500	2,578,450	2.4154	1.473	1.443	1.491	1.419	1.503	1,775,072	1.4526	0.00%
2010-11-11	0	2.450	2.450	2.460	2.380	2.470	1,667,500	4,058,575	2.4339	1.473	1.473	1.479	1.431	1.485	2,772,770	1.4637	1.24%
2010-11-10	0	2.420	2.380	2.430	2.350	2.430	3,885,000	9,202,775	2.3688	1.455	1.431	1.461	1.413	1.461	6,460,097	1.4246	1.26%
2010-11-09	0	2.390	2.390	2.440	2.350	2.450	1,220,000	2,934,025	2.4049	1.437	1.437	1.467	1.413	1.473	2,028,653	1.4463	-3.24%
2010-11-08	0	2.470	2.470	2.510	2.400	2.520	1,360,000	3,357,725	2.4689	1.485	1.485	1.509	1.443	1.515	2,261,450	1.4848	-0.40%
2010-11-05	0	2.480	2.460	2.490	2.410	2.500	2,187,500	5,302,125	2.4238	1.491	1.479	1.497	1.449	1.503	3,637,442	1.4577	2.48%
2010-11-04	0	2.420	2.400	2.420	2.390	2.470	1,867,500	4,510,500	2.4153	1.455	1.443	1.455	1.437	1.485	3,105,336	1.4525	0.83%
2010-11-03	0	2.400	2.380	2.400	2.320	2.410	2,890,000	6,855,725	2.3722	1.443	1.431	1.443	1.395	1.449	4,805,580	1.4266	-0.41%
2010-11-02	0	2.410	2.400	2.410	2.340	2.510	5,661,000	13,605,325	2.4033	1.449	1.443	1.449	1.407	1.509	9,413,284	1.4453	-2.03%
2010-11-01	0	2.460	2.440	2.460	2.340	2.540	2,760,500	6,713,425	2.4320	1.479	1.467	1.479	1.407	1.528	4,590,244	1.4625	0.00%
2010-10-29	0	2.460	2.450	2.460	2.300	2.530	11,115,000	23,989,250	2.1583	1.479	1.473	1.479	1.383	1.522	18,482,361	1.2980	3.80%
2010-10-28	0	2.370	2.320	2.370	2.200	2.450	5,447,500	11,970,025	2.1973	1.425	1.395	1.425	1.323	1.473	9,058,269	1.3214	3.49%
2010-10-27	0	2.290	2.300	2.310	2.260	2.390	6,070,000	13,260,025	2.1845	1.377	1.383	1.389	1.359	1.437	10,093,381	1.3137	-1.72%
2010-10-26	0	2.330	2.300	2.340	2.200	2.490	4,010,000	9,357,975	2.3337	1.401	1.383	1.407	1.323	1.497	6,667,950	1.4034	5.91%
2010-10-25	0	2.200	2.200	2.210	2.050	2.240	3,628,500	7,930,000	2.1855	1.323	1.323	1.329	1.233	1.347	6,033,581	1.3143	8.91%
2010-10-22	0	2.020	2.020	2.040	1.950	2.040	4,135,000	8,213,800	1.9864	1.215	1.215	1.227	1.173	1.227	6,875,804	1.1946	3.06%
2010-10-21	0	1.960	1.940	1.960	1.940	1.990	3,267,500	6,406,275	1.9606	1.179	1.167	1.179	1.167	1.197	5,433,299	1.1791	2.08%
2010-10-20	0	1.920	1.910	1.920	1.900	1.950	530,000	1,016,500	1.9179	1.155	1.149	1.155	1.143	1.173	881,300	1.1534	0.00%
2010-10-19	0	1.920	1.920	1.950	1.920	1.960	677,500	1,319,475	1.9476	1.155	1.155	1.173	1.155	1.179	1,126,568	1.1712	0.00%
2010-10-18	0	1.920	1.910	1.930	1.910	1.930	462,500	887,025	1.9179	1.155	1.149	1.161	1.149	1.161	769,059	1.1534	0.00%
2010-10-15	0	1.920	1.910	1.920	1.910	1.970	920,000	1,776,075	1.9305	1.155	1.149	1.155	1.149	1.185	1,529,804	1.1610	0.00%
2010-10-14	0	1.920	1.900	1.920	1.890	1.930	2,302,500	4,409,700	1.9152	1.155	1.143	1.155	1.137	1.161	3,828,667	1.1518	0.00%
2010-10-13	0	1.920	1.890	1.920	1.880	1.950	1,240,000	2,386,400	1.9245	1.155	1.137	1.155	1.131	1.173	2,061,910	1.1574	-1.54%
2010-10-12	0	1.950	1.930	1.950	1.950	1.970	95,000	185,325	1.9508	1.173	1.161	1.173	1.173	1.185	157,969	1.1732	-0.51%
2010-10-11	0	1.960	1.930	1.960	1.930	1.980	1,865,000	3,622,475	1.9423	1.179	1.161	1.179	1.161	1.191	3,101,179	1.1681	0.00%
2010-10-08	0	1.960	1.940	1.960	1.950	1.980	5,440,000	10,608,950	1.9502	1.179	1.167	1.179	1.173	1.191	9,045,798	1.1728	0.00%
2010-10-07	0	1.960	1.930	1.960	1.940	2.050	115,000	224,600	1.9530	1.179	1.161	1.179	1.167	1.233	191,226	1.1745	0.51%
2010-10-06	0	1.950	1.930	1.950	1.950	1.970	7,500	14,675	1.9567	1.173	1.161	1.173	1.173	1.185	12,471	1.1767	-1.02%
2010-10-05	0	1.970	1.930	1.970	1.930	1.980	937,500	1,834,700	1.9570	1.185	1.161	1.185	1.161	1.191	1,558,904	1.1769	0.00%
2010-10-04	0	1.970	1.920	1.980	1.940	1.990	582,500	1,150,450	1.9750	1.185	1.155	1.191	1.167	1.197	968,599	1.1877	-0.51%
2010-09-30	0	1.980	1.960	1.980	1.800	1.980	1,185,000	2,247,925	1.8970	1.191	1.179	1.191	1.082	1.191	1,970,454	1.1408	0.00%
2010-09-29	0	1.980	1.930	1.980	1.930	2.000	1,460,000	2,875,375	1.9694	1.191	1.161	1.191	1.161	1.203	2,427,733	1.1844	0.51%
2010-09-28	0	1.970	1.950	1.970	1.950	2.030	1,280,000	2,531,825	1.9780	1.185	1.173	1.185	1.173	1.221	2,128,423	1.1895	-0.51%
2010-09-27	0	1.980	1.950	1.980	1.950	2.100	1,330,000	2,639,100	1.9843	1.191	1.173	1.191	1.173	1.263	2,211,565	1.1933	0.51%
2010-09-24	0	1.970	1.950	1.980	1.950	1.980	870,000	1,721,550	1.9788	1.185	1.173	1.191	1.173	1.191	1,446,663	1.1900	-1.01%
2010-09-22	0	1.990	1.950	1.990	1.940	2.000	1,180,000	2,340,175	1.9832	1.197	1.173	1.197	1.167	1.203	1,962,140	1.1927	-0.50%
2010-09-21	0	2.000	1.960	2.000	1.940	2.020	987,500	1,955,275	1.9800	1.203	1.179	1.203	1.167	1.215	1,642,045	1.1908	0.00%
2010-09-20	0	2.000	1.960	2.000	1.940	2.090	530,000	1,045,600	1.9728	1.203	1.179	1.203	1.167	1.257	881,300	1.1864	0.00%
2010-09-17	0	2.000	1.980	2.000	1.940	2.040	4,667,500	9,246,950	1.9811	1.203	1.191	1.203	1.167	1.227	7,761,262	1.1914	5.82%
2010-09-16	0	1.890	1.870	1.890	1.850	2.000	672,500	1,300,325	1.9336	1.137	1.125	1.137	1.113	1.203	1,118,254	1.1628	0.00%
2010-09-15	0	1.890	1.820	1.890	1.780	1.900	832,500	1,553,475	1.8660	1.137	1.095	1.137	1.070	1.143	1,384,306	1.1222	4.42%
2010-09-14	0	1.810	1.780	1.810	1.780	1.820	130,000	234,975	1.8075	1.089	1.070	1.089	1.070	1.095	216,168	1.0870	0.00%
2010-09-13	0	1.810	1.800	1.820	1.800	1.900	640,000	1,174,825	1.8357	1.089	1.082	1.095	1.082	1.143	1,064,212	1.1039	1.12%
2010-09-10	0	1.790	1.780	1.810	1.780	1.820	1,115,000	2,012,450	1.8049	1.076	1.070	1.089	1.070	1.095	1,854,056	1.0854	-1.65%
2010-09-09	0	1.820	1.790	1.820	1.810	1.860	470,000	855,375	1.8199	1.095	1.076	1.095	1.089	1.119	781,530	1.0945	-1.62%
2010-09-08	0	1.850	1.810	1.850	1.800	1.870	205,000	369,325	1.8016	1.113	1.089	1.113	1.082	1.125	340,880	1.0834	-1.60%
2010-09-07	0	1.880	1.870	1.890	1.790	2.010	967,500	1,821,575	1.8828	1.131	1.125	1.137	1.076	1.209	1,608,789	1.1323	0.53%
2010-09-06	0	1.870	1.820	1.870	1.810	1.900	520,000	959,500	1.8452	1.125	1.095	1.125	1.089	1.143	864,672	1.1097	1.08%
2010-09-03	0	1.850	1.800	1.850	1.800	1.860	630,000	1,155,700	1.8344	1.113	1.082	1.113	1.082	1.119	1,047,583	1.1032	0.54%
2010-09-02	0	1.840	1.810	1.840	1.790	1.840	765,000	1,393,000	1.8209	1.107	1.089	1.107	1.076	1.107	1,272,065	1.0951	0.55%
2010-09-01	0	1.830	1.790	1.830	1.790	1.850	1,307,500	2,378,850	1.8194	1.101	1.076	1.101	1.076	1.113	2,174,151	1.0942	-0.54%
2010-08-31	0	1.840	1.820	1.830	1.760	1.840	1,310,000	2,340,025	1.7863	1.107	1.095	1.101	1.058	1.107	2,178,308	1.0742	0.55%
2010-08-30	0	1.830	1.800	1.830	1.790	1.860	845,000	1,533,175	1.8144	1.101	1.082	1.101	1.076	1.119	1,405,092	1.0912	0.55%
2010-08-27	0	1.820	1.770	1.820	1.770	1.830	510,000	912,550	1.7893	1.095	1.064	1.095	1.064	1.101	848,044	1.0761	1.68%
2010-08-26	0	1.790	1.790	1.830	1.730	1.900	2,145,000	3,867,200	1.8029	1.076	1.076	1.101	1.040	1.143	3,566,772	1.0842	3.47%
2010-08-25	0	1.730	1.700	1.730	1.680	1.760	447,500	762,175	1.7032	1.040	1.022	1.040	1.010	1.058	744,117	1.0243	-1.70%
2010-08-24	0	1.760	1.750	1.760	1.760	1.780	115,000	202,850	1.7639	1.058	1.052	1.058	1.058	1.070	191,226	1.0608	0.00%
2010-08-23	0	1.760	1.760	1.790	1.760	1.840	45,000	80,000	1.7778	1.058	1.058	1.076	1.058	1.107	74,827	1.0691	0.00%
2010-08-20	0	1.760	1.750	1.770	1.730	1.800	770,000	1,353,525	1.7578	1.058	1.052	1.064	1.040	1.082	1,280,380	1.0571	-2.22%
2010-08-19	0	1.800	1.800	1.820	1.770	1.830	1,540,000	2,771,950	1.8000	1.082	1.082	1.095	1.064	1.101	2,560,759	1.0825	-5.26%
2010-08-18	0	1.900	1.840	1.900	1.820	1.900	1,727,500	3,208,000	1.8570	1.143	1.107	1.143	1.095	1.143	2,872,540	1.1168	0.53%
2010-08-17	0	1.890	1.850	1.900	1.760	1.970	2,430,000	4,476,725	1.8423	1.137	1.113	1.143	1.058	1.185	4,040,678	1.1079	-2.58%
2010-08-16	0	1.940	1.890	1.960	1.830	2.000	1,365,000	2,610,450	1.9124	1.167	1.137	1.179	1.101	1.203	2,269,764	1.1501	0.00%
2010-08-13	0	1.940	1.830	1.940	1.730	1.950	1,187,000	2,191,750	1.8465	1.167	1.101	1.167	1.040	1.173	1,973,780	1.1104	10.86%
2010-08-12	0	1.750	1.690	1.750	1.640	1.890	1,532,500	2,633,775	1.7186	1.052	1.016	1.052	0.986	1.137	2,548,288	1.0335	0.00%
2010-08-11	0	1.750	1.700	1.760	1.680	1.790	480,000	815,925	1.6998	1.052	1.022	1.058	1.010	1.076	798,159	1.0223	-0.57%
2010-08-10	0	1.760	1.690	1.760	1.720	1.800	112,500	193,700	1.7218	1.058	1.016	1.058	1.034	1.082	187,068	1.0354	0.00%
2010-08-09	0	1.760	1.760	1.800	1.750	1.800	215,000	382,575	1.7794	1.058	1.058	1.082	1.052	1.082	357,509	1.0701	-3.30%
2010-08-06	0	1.820	1.780	1.830	1.760	1.850	365,000	651,375	1.7846	1.095	1.070	1.101	1.058	1.113	606,933	1.0732	1.11%
2010-08-05	0	1.800	1.760	1.800	1.800	1.800	147,500	265,500	1.8000	1.082	1.058	1.082	1.082	1.082	245,268	1.0825	-0.55%
2010-08-04	0	1.810	1.810	1.830	1.810	1.840	467,500	852,025	1.8225	1.089	1.089	1.101	1.089	1.107	777,373	1.0960	-4.74%
2010-08-03	0	1.900	1.830	1.900	1.820	1.970	632,500	1,171,275	1.8518	1.143	1.101	1.143	1.095	1.185	1,051,740	1.1137	0.00%
2010-08-02	0	1.900	1.850	1.900	1.750	1.910	7,500	13,525	1.8033	1.143	1.113	1.143	1.052	1.149	12,471	1.0845	0.00%
2010-07-30	0	1.900	1.830	1.900	1.890	1.900	52,500	99,250	1.8905	1.143	1.101	1.143	1.137	1.143	87,299	1.1369	-2.06%
2010-07-29	0	1.940	1.870	1.940	1.840	1.970	97,500	185,950	1.9072	1.167	1.125	1.167	1.107	1.185	162,126	1.1469	1.57%
2010-07-28	0	1.910	1.870	1.910	1.860	2.120	50,000	94,150	1.8830	1.149	1.125	1.149	1.119	1.275	83,142	1.1324	-1.55%
2010-07-27	0	1.940	1.860	1.940	1.850	1.980	812,500	1,520,900	1.8719	1.167	1.119	1.167	1.113	1.191	1,351,050	1.1257	2.65%
2010-07-26	0	1.890	1.810	1.850	1.810	2.080	922,500	1,715,700	1.8598	1.137	1.089	1.113	1.089	1.251	1,533,961	1.1185	-0.53%
2010-07-23	0	1.900	1.860	1.900	1.840	1.900	1,205,000	2,228,475	1.8494	1.143	1.119	1.143	1.107	1.143	2,003,711	1.1122	0.53%
2010-07-22	0	1.890	1.830	1.890	1.800	2.030	712,500	1,303,900	1.8300	1.137	1.101	1.137	1.082	1.221	1,184,767	1.1006	-1.56%
2010-07-21	0	1.920	1.910	1.920	1.900	2.030	217,500	419,525	1.9289	1.155	1.149	1.155	1.143	1.221	361,666	1.1600	-0.52%
2010-07-20	0	1.930	1.890	1.930	1.900	2.000	177,500	341,300	1.9228	1.161	1.137	1.161	1.143	1.203	295,152	1.1564	-0.52%
2010-07-19	0	1.940	1.880	1.940	1.860	2.020	2,167,500	4,171,525	1.9246	1.167	1.131	1.167	1.119	1.215	3,604,185	1.1574	0.00%
2010-07-16	0	1.940	1.860	1.940	1.860	2.100	177,500	332,550	1.8735	1.167	1.119	1.167	1.119	1.263	295,152	1.1267	1.57%
2010-07-15	0	1.910	1.860	1.910	1.860	2.090	140,000	272,150	1.9439	1.149	1.119	1.149	1.119	1.257	232,796	1.1690	-1.55%
2010-07-14	0	1.940	1.880	1.940	1.880	1.950	297,500	570,200	1.9166	1.167	1.131	1.167	1.131	1.173	494,692	1.1526	3.74%
2010-07-13	0	1.870	1.820	1.870	1.820	1.890	172,500	317,575	1.8410	1.125	1.095	1.125	1.095	1.137	286,838	1.1072	0.00%
2010-07-12	0	1.870	1.820	1.870	1.840	1.910	50,000	94,375	1.8875	1.125	1.095	1.125	1.107	1.149	83,142	1.1351	-0.53%
2010-07-09	0	1.880	1.820	1.880	1.820	2.000	1,365,000	2,532,675	1.8554	1.131	1.095	1.131	1.095	1.203	2,269,764	1.1158	-1.05%
2010-07-08	0	1.900	1.840	1.900	1.800	2.110	587,500	1,091,900	1.8586	1.143	1.107	1.143	1.082	1.269	976,913	1.1177	1.60%
2010-07-07	0	1.870	1.760	1.870	1.780	1.870	445,000	801,975	1.8022	1.125	1.058	1.125	1.070	1.125	739,960	1.0838	5.06%
2010-07-06	0	1.780	1.740	1.780	1.760	1.830	1,737,500	3,081,050	1.7733	1.070	1.046	1.070	1.058	1.101	2,889,168	1.0664	-0.56%
2010-07-05	0	1.790	1.750	1.790	1.750	1.850	725,000	1,305,150	1.8002	1.076	1.052	1.076	1.052	1.113	1,205,552	1.0826	0.00%
2010-07-02	0	1.790	1.720	1.790	1.700	1.850	975,000	1,674,850	1.7178	1.076	1.034	1.076	1.022	1.113	1,621,260	1.0331	-5.79%
2010-06-30	0	1.900	1.850	1.900	1.850	1.900	630,000	1,188,625	1.8867	1.143	1.113	1.143	1.113	1.143	1,047,583	1.1346	1.06%
2010-06-29	0	1.880	1.790	1.890	1.780	2.000	2,140,000	4,058,550	1.8965	1.131	1.076	1.137	1.070	1.203	3,558,457	1.1405	-6.00%
2010-06-28	0	2.000	1.900	2.000	1.900	2.090	50,000	100,300	2.0060	1.203	1.143	1.203	1.143	1.257	83,142	1.2064	0.00%
2010-06-25	0	2.000	1.980	2.000	1.980	2.020	490,000	979,225	1.9984	1.203	1.191	1.203	1.191	1.215	814,787	1.2018	-3.85%
2010-06-24	0	2.080	2.010	2.080	2.100	2.100	2,500	5,250	2.1000	1.251	1.209	1.251	1.263	1.263	4,157	1.2629	0.00%
2010-06-23	0	2.080	2.020	2.080	2.000	2.130	802,500	1,632,850	2.0347	1.251	1.215	1.251	1.203	1.281	1,334,422	1.2236	0.00%
2010-06-22	0	2.080	2.040	2.080	2.050	2.110	1,400,000	2,875,825	2.0542	1.251	1.227	1.251	1.233	1.269	2,327,963	1.2353	-2.35%
2010-06-21	0	2.130	2.080	2.130	2.050	2.140	935,000	1,946,125	2.0814	1.281	1.251	1.281	1.233	1.287	1,554,747	1.2517	0.00%
2010-06-18	0	2.130	2.100	2.130	2.120	2.160	517,500	1,105,175	2.1356	1.281	1.263	1.281	1.275	1.299	860,515	1.2843	-1.39%
2010-06-17	0	2.160	2.150	2.190	2.140	2.310	1,557,500	3,382,750	2.1719	1.299	1.293	1.317	1.287	1.389	2,589,859	1.3062	-2.70%
2010-06-15	0	2.220	2.150	2.220	2.110	2.260	1,625,000	3,570,525	2.1972	1.335	1.293	1.335	1.269	1.359	2,702,100	1.3214	1.37%
2010-06-14	0	2.190	2.090	2.190	2.090	2.190	282,500	598,525	2.1187	1.317	1.257	1.317	1.257	1.317	469,750	1.2741	1.86%
2010-06-11	0	2.150	2.110	2.150	2.070	2.200	1,455,000	3,042,100	2.0908	1.293	1.269	1.293	1.245	1.323	2,419,418	1.2574	1.42%
2010-06-10	0	2.120	2.090	2.120	2.070	2.120	212,500	448,275	2.1095	1.275	1.257	1.275	1.245	1.275	353,351	1.2686	0.00%
2010-06-09	0	2.120	2.100	2.120	2.100	2.150	257,500	549,325	2.1333	1.275	1.263	1.275	1.263	1.293	428,179	1.2829	-1.40%
2010-06-08	0	2.150	2.100	2.150	2.130	2.150	260,000	556,150	2.1390	1.293	1.263	1.293	1.281	1.293	432,336	1.2864	0.00%
2010-06-07	0	2.150	2.110	2.150	2.100	2.200	595,000	1,280,875	2.1527	1.293	1.269	1.293	1.263	1.323	989,384	1.2946	0.94%
2010-06-04	0	2.130	2.110	2.150	2.100	2.210	487,500	1,044,500	2.1426	1.281	1.269	1.293	1.263	1.329	810,630	1.2885	0.00%
2010-06-03	0	2.130	2.110	2.130	2.110	2.240	2,052,500	4,384,500	2.1362	1.281	1.269	1.281	1.269	1.347	3,412,960	1.2847	-2.29%
2010-06-02	0	2.180	2.140	2.190	2.120	2.270	855,000	1,835,825	2.1472	1.311	1.287	1.317	1.275	1.365	1,421,720	1.2913	-0.46%
2010-06-01	0	2.190	2.140	2.190	2.140	2.270	765,000	1,656,475	2.1653	1.317	1.287	1.317	1.287	1.365	1,272,065	1.3022	-2.23%
2010-05-31	0	2.240	2.200	2.250	2.140	2.270	1,077,500	2,389,300	2.2174	1.347	1.323	1.353	1.287	1.365	1,791,700	1.3335	-0.44%
2010-05-28	0	2.250	2.200	2.250	2.160	2.280	417,500	919,800	2.2031	1.353	1.323	1.353	1.299	1.371	694,232	1.3249	0.00%
2010-05-27	0	2.250	2.200	2.250	2.120	2.280	305,000	670,650	2.1989	1.353	1.323	1.353	1.275	1.371	507,163	1.3224	0.00%
2010-05-26	0	2.250	2.140	2.250	2.110	2.280	920,000	2,015,325	2.1906	1.353	1.287	1.353	1.269	1.371	1,529,804	1.3174	4.17%
2010-05-25	0	2.160	2.120	2.160	2.120	2.200	207,500	444,250	2.1410	1.299	1.275	1.299	1.275	1.323	345,037	1.2875	-3.14%
2010-05-24	0	2.230	2.230	2.290	2.080	2.300	1,322,500	2,855,000	2.1588	1.341	1.341	1.377	1.251	1.383	2,199,093	1.2983	-0.45%
2010-05-20	0	2.240	2.180	2.240	2.150	2.440	2,027,500	4,611,925	2.2747	1.347	1.311	1.347	1.293	1.467	3,371,389	1.3680	-3.86%
2010-05-19	0	2.330	2.300	2.360	2.280	2.470	727,500	1,689,300	2.3221	1.401	1.383	1.419	1.371	1.485	1,209,709	1.3965	-4.90%
2010-05-18	0	2.450	2.410	2.460	2.370	2.580	1,157,500	2,791,325	2.4115	1.473	1.449	1.479	1.425	1.552	1,924,726	1.4502	-3.16%
2010-05-17	0	2.530	2.430	2.530	2.430	2.620	1,130,000	2,829,600	2.5041	1.522	1.461	1.522	1.461	1.576	1,878,999	1.5059	-2.69%
2010-05-14	0	2.600	2.580	2.600	2.330	2.650	3,030,000	7,552,100	2.4924	1.564	1.552	1.564	1.401	1.594	5,038,377	1.4989	6.12%
2010-05-13	0	2.450	2.400	2.450	2.350	2.480	529,500	1,276,165	2.4101	1.473	1.443	1.473	1.413	1.491	880,469	1.4494	0.00%
2010-05-12	0	2.450	2.430	2.450	2.250	2.550	3,857,500	9,160,150	2.3746	1.473	1.461	1.473	1.353	1.534	6,414,369	1.4281	6.52%
2010-05-11	0	2.300	2.280	2.300	2.230	2.380	1,418,000	3,274,800	2.3094	1.383	1.371	1.383	1.341	1.431	2,357,894	1.3889	-5.74%
2010-05-10	0	2.440	2.360	2.450	2.210	2.480	6,392,500	15,083,825	2.3596	1.467	1.419	1.473	1.329	1.491	10,629,644	1.4190	6.09%
2010-05-07	0	2.300	2.240	2.280	1.980	2.480	4,877,500	10,289,750	2.1096	1.383	1.347	1.371	1.191	1.491	8,110,456	1.2687	7.98%
2010-05-06	0	2.130	2.050	2.130	2.020	2.200	2,832,500	6,006,625	2.1206	1.281	1.233	1.281	1.215	1.323	4,709,968	1.2753	-2.29%
2010-05-05	0	2.180	2.150	2.200	2.110	2.200	3,690,000	7,910,225	2.1437	1.311	1.293	1.323	1.269	1.323	6,135,845	1.2892	-3.11%
2010-05-04	0	2.250	2.250	2.260	2.160	2.400	8,037,500	18,174,975	2.2613	1.353	1.353	1.359	1.299	1.443	13,365,000	1.3599	0.45%
2010-05-03	0	2.240	2.190	2.240	2.010	2.290	8,485,000	18,268,850	2.1531	1.347	1.317	1.347	1.209	1.377	14,109,117	1.2948	6.67%
2010-04-30	0	2.100	2.030	2.100	1.800	2.100	8,805,000	16,594,025	1.8846	1.263	1.221	1.263	1.082	1.263	14,641,223	1.1334	12.90%
2010-04-29	0	1.860	1.810	1.860	1.800	1.860	435,000	800,375	1.8399	1.119	1.089	1.119	1.082	1.119	723,331	1.1065	0.00%
2010-04-28	0	1.860	1.800	1.850	1.810	1.860	565,000	1,042,025	1.8443	1.119	1.082	1.113	1.089	1.119	939,499	1.1091	-1.59%
2010-04-27	0	1.890	1.830	1.890	1.820	1.890	1,652,500	3,044,375	1.8423	1.137	1.101	1.137	1.095	1.137	2,747,827	1.1079	0.00%
2010-04-26	0	1.890	1.860	1.890	1.860	1.950	617,500	1,177,800	1.9074	1.137	1.119	1.137	1.119	1.173	1,026,798	1.1471	2.16%
2010-04-23	0	1.850	1.820	1.850	1.810	1.850	354,500	645,320	1.8204	1.113	1.095	1.113	1.089	1.113	589,473	1.0947	1.09%
2010-04-22	0	1.830	1.830	1.850	1.820	1.880	1,105,000	2,041,875	1.8479	1.101	1.101	1.113	1.095	1.131	1,837,428	1.1113	-2.66%
2010-04-21	0	1.880	1.870	1.880	1.840	1.890	1,342,500	2,501,375	1.8632	1.131	1.125	1.131	1.107	1.137	2,232,350	1.1205	0.00%
2010-04-20	0	1.880	1.810	1.880	1.790	1.880	2,140,000	3,867,475	1.8072	1.131	1.089	1.131	1.076	1.131	3,558,457	1.0868	4.44%
2010-04-19	0	1.800	1.760	1.800	1.730	1.800	1,247,500	2,200,700	1.7641	1.082	1.058	1.082	1.040	1.082	2,074,381	1.0609	0.56%
2010-04-16	0	1.790	1.790	1.800	1.790	1.800	520,000	933,025	1.7943	1.076	1.076	1.082	1.076	1.082	864,672	1.0791	-0.56%
2010-04-15	0	1.800	1.760	1.800	1.720	1.810	65,000	114,000	1.7538	1.082	1.058	1.082	1.034	1.089	108,084	1.0547	0.00%
2010-04-14	0	1.800	1.750	1.800	1.750	1.810	875,000	1,550,725	1.7723	1.082	1.052	1.082	1.052	1.089	1,454,977	1.0658	1.12%
2010-04-13	0	1.780	1.780	1.800	1.760	1.820	197,500	354,700	1.7959	1.070	1.070	1.082	1.058	1.095	328,409	1.0801	-2.73%
2010-04-12	0	1.830	1.820	1.840	1.830	1.880	875,000	1,617,325	1.8484	1.101	1.095	1.107	1.101	1.131	1,454,977	1.1116	-0.54%
2010-04-09	0	1.840	1.840	1.860	1.840	1.900	1,020,000	1,924,500	1.8868	1.107	1.107	1.119	1.107	1.143	1,696,087	1.1347	-1.60%
2010-04-08	0	1.870	1.820	1.870	1.830	1.900	655,000	1,228,225	1.8752	1.125	1.095	1.125	1.101	1.143	1,089,154	1.1277	0.54%
2010-04-07	0	1.860	1.830	1.860	1.830	1.890	1,237,500	2,303,050	1.8611	1.119	1.101	1.119	1.101	1.137	2,057,753	1.1192	0.00%
2010-04-01	0	1.860	1.840	1.860	1.830	1.910	1,190,000	2,233,300	1.8767	1.119	1.107	1.119	1.101	1.149	1,978,768	1.1286	-0.53%
2010-03-31	0	1.870	1.860	1.870	1.810	1.910	3,165,000	5,979,275	1.8892	1.125	1.119	1.125	1.089	1.149	5,262,859	1.1361	-1.06%
2010-03-30	0	1.890	1.860	1.890	1.860	1.930	950,000	1,788,525	1.8827	1.137	1.119	1.137	1.119	1.161	1,579,689	1.1322	0.00%
2010-03-29	0	1.890	1.870	1.880	1.870	1.950	1,822,500	3,451,000	1.8936	1.137	1.125	1.131	1.125	1.173	3,030,509	1.1388	0.00%
2010-03-26	0	1.890	1.860	1.890	1.850	1.900	645,000	1,218,975	1.8899	1.137	1.119	1.137	1.113	1.143	1,072,526	1.1365	0.53%
2010-03-25	0	1.880	1.880	1.900	1.870	1.900	1,997,500	3,783,775	1.8943	1.131	1.131	1.143	1.125	1.143	3,321,504	1.1392	-1.05%
2010-03-24	0	1.900	1.890	1.900	1.880	1.920	2,102,500	3,985,450	1.8956	1.143	1.137	1.143	1.131	1.155	3,496,101	1.1400	1.60%
2010-03-23	0	1.870	1.870	1.890	1.800	1.970	8,192,500	15,452,625	1.8862	1.125	1.125	1.137	1.082	1.185	13,622,739	1.1343	5.65%
2010-03-22	0	1.770	1.770	1.790	1.770	1.850	2,985,000	5,357,375	1.7948	1.064	1.064	1.076	1.064	1.113	4,963,549	1.0793	1.72%
2010-03-19	0	1.740	1.730	1.780	1.730	1.790	3,662,500	6,493,075	1.7729	1.046	1.040	1.070	1.040	1.076	6,090,117	1.0662	-0.57%
2010-03-18	0	1.750	1.710	1.750	1.720	1.750	1,095,000	1,907,900	1.7424	1.052	1.028	1.052	1.034	1.052	1,820,799	1.0478	1.74%
2010-03-17	0	1.720	1.710	1.750	1.680	1.790	1,862,500	3,256,075	1.7482	1.034	1.028	1.052	1.010	1.076	3,097,022	1.0514	-1.71%
2010-03-16	0	1.750	1.730	1.750	1.720	1.780	2,390,000	4,169,200	1.7444	1.052	1.040	1.052	1.034	1.070	3,974,165	1.0491	-2.78%
2010-03-15	0	1.800	1.760	1.800	1.760	1.810	2,510,000	4,497,950	1.7920	1.082	1.058	1.082	1.058	1.089	4,173,705	1.0777	-0.55%
2010-03-12	0	1.810	1.800	1.840	1.780	1.840	5,112,500	9,169,450	1.7935	1.089	1.082	1.107	1.070	1.107	8,501,221	1.0786	0.56%
2010-03-11	0	1.800	1.760	1.840	1.730	1.840	1,695,000	3,023,075	1.7835	1.082	1.058	1.107	1.040	1.107	2,818,498	1.0726	0.00%
2010-03-10	0	1.800	1.790	1.800	1.760	1.820	1,602,500	2,857,475	1.7831	1.082	1.076	1.082	1.058	1.095	2,664,686	1.0723	0.00%
2010-03-09	0	1.800	1.780	1.810	1.750	1.800	617,500	1,098,900	1.7796	1.082	1.070	1.089	1.052	1.082	1,026,798	1.0702	2.86%
2010-03-08	0	1.750	1.750	1.770	1.750	1.840	9,312,500	16,333,150	1.7539	1.052	1.052	1.064	1.052	1.107	15,485,109	1.0548	-2.78%
2010-03-05	0	1.800	1.770	1.800	1.770	1.850	267,500	483,850	1.8088	1.082	1.064	1.082	1.064	1.113	444,807	1.0878	-1.64%
2010-03-04	0	1.830	1.760	1.830	1.800	1.830	195,000	351,450	1.8023	1.101	1.058	1.101	1.082	1.101	324,252	1.0839	3.39%
2010-03-03	0	1.770	1.770	1.790	1.750	1.790	765,000	1,360,125	1.7779	1.064	1.064	1.076	1.052	1.076	1,272,065	1.0692	-1.67%
2010-03-02	0	1.800	1.800	1.810	1.800	1.800	140,000	252,000	1.8000	1.082	1.082	1.089	1.082	1.082	232,796	1.0825	-1.10%
2010-03-01	0	1.820	1.760	1.820	1.780	1.830	1,845,000	3,330,725	1.8053	1.095	1.058	1.095	1.070	1.101	3,067,922	1.0857	0.00%
2010-02-26	0	1.820	1.760	1.820	1.780	1.860	497,500	898,975	1.8070	1.095	1.058	1.095	1.070	1.119	827,258	1.0867	0.55%
2010-02-25	0	1.810	1.760	1.810	1.760	1.820	870,000	1,547,850	1.7791	1.089	1.058	1.089	1.058	1.095	1,446,663	1.0699	0.56%
2010-02-24	0	1.800	1.800	1.820	1.750	1.850	1,075,000	1,922,200	1.7881	1.082	1.082	1.095	1.052	1.113	1,787,543	1.0753	1.69%
2010-02-23	0	1.770	1.730	1.770	1.660	1.790	2,862,500	4,907,850	1.7145	1.064	1.040	1.064	0.998	1.076	4,759,852	1.0311	2.31%
2010-02-22	0	1.730	1.710	1.740	1.640	1.850	10,602,500	17,992,650	1.6970	1.040	1.028	1.046	0.986	1.113	17,630,161	1.0206	-6.49%
2010-02-19	0	1.850	1.830	1.850	1.840	1.980	822,500	1,539,725	1.8720	1.113	1.101	1.113	1.107	1.191	1,367,678	1.1258	-2.63%
2010-02-18	0	1.900	1.890	1.910	1.900	2.000	400,000	770,200	1.9255	1.143	1.137	1.149	1.143	1.203	665,132	1.1580	-2.06%
2010-02-17	0	1.940	1.910	1.940	1.860	1.980	1,595,000	3,081,500	1.9320	1.167	1.149	1.167	1.119	1.191	2,652,215	1.1619	3.19%
2010-02-12	0	1.880	1.820	1.900	1.770	2.000	7,320,000	14,076,525	1.9230	1.131	1.095	1.143	1.064	1.203	12,171,920	1.1565	1.62%
2010-02-11	0	1.850	1.830	1.850	1.800	1.880	3,777,500	6,902,350	1.8272	1.113	1.101	1.113	1.082	1.131	6,281,342	1.0989	-0.54%
2010-02-10	0	1.860	1.810	1.860	1.790	1.900	10,407,500	18,244,725	1.7530	1.119	1.089	1.119	1.076	1.143	17,305,909	1.0542	-0.53%
2010-02-09	0	1.870	1.770	1.870	1.720	1.870	897,500	1,583,825	1.7647	1.125	1.064	1.125	1.034	1.125	1,492,390	1.0613	3.31%
2010-02-08	0	1.810	1.810	1.840	1.780	1.850	412,500	745,950	1.8084	1.089	1.089	1.107	1.070	1.113	685,918	1.0875	-4.74%
2010-02-05	0	1.900	1.850	1.900	1.750	1.900	342,500	616,300	1.7994	1.143	1.113	1.143	1.052	1.143	569,519	1.0821	0.00%
2010-02-04	0	1.900	1.810	1.900	1.850	1.900	265,000	494,550	1.8662	1.143	1.089	1.143	1.113	1.143	440,650	1.1223	0.00%
2010-02-03	0	1.900	1.880	1.900	1.880	1.980	350,000	666,700	1.9049	1.143	1.131	1.143	1.131	1.191	581,991	1.1456	0.53%
2010-02-02	0	1.890	1.890	1.910	1.880	1.980	372,500	709,800	1.9055	1.137	1.137	1.149	1.131	1.191	619,404	1.1459	-4.06%
2010-02-01	0	1.970	1.950	1.970	1.900	1.980	105,000	203,800	1.9410	1.185	1.173	1.185	1.143	1.191	174,597	1.1673	-0.51%
2010-01-29	0	1.980	1.940	2.000	1.870	1.980	180,000	344,225	1.9124	1.191	1.167	1.203	1.125	1.191	299,309	1.1501	7.03%
2010-01-28	0	1.850	1.840	1.930	1.810	1.950	245,000	449,425	1.8344	1.113	1.107	1.161	1.089	1.173	407,393	1.1032	-4.64%
2010-01-27	0	1.940	1.890	1.940	1.890	1.990	990,000	1,935,000	1.9545	1.167	1.137	1.167	1.137	1.197	1,646,202	1.1754	1.57%
2010-01-26	0	1.910	1.800	1.940	1.800	1.910	217,500	407,450	1.8733	1.149	1.082	1.167	1.082	1.149	361,666	1.1266	0.00%
2010-01-25	0	1.910	1.810	1.910	1.770	1.930	612,500	1,120,150	1.8288	1.149	1.089	1.149	1.064	1.161	1,018,484	1.0998	-2.05%
2010-01-22	0	1.950	1.860	1.950	1.720	1.950	1,917,500	3,473,625	1.8115	1.173	1.119	1.173	1.034	1.173	3,188,478	1.0894	4.84%
2010-01-21	0	1.860	1.860	1.910	1.840	1.910	55,000	103,375	1.8795	1.119	1.119	1.149	1.107	1.149	91,456	1.1303	-4.12%
2010-01-20	0	1.940	1.870	1.940	1.860	2.000	1,322,500	2,508,475	1.8968	1.167	1.125	1.167	1.119	1.203	2,199,093	1.1407	1.04%
2010-01-19	0	1.920	1.920	1.930	1.880	1.950	1,872,500	3,573,625	1.9085	1.155	1.155	1.161	1.131	1.173	3,113,650	1.1477	-3.03%
2010-01-18	0	1.980	1.960	1.980	1.880	2.060	3,762,500	7,456,425	1.9818	1.191	1.179	1.191	1.131	1.239	6,256,400	1.1918	-6.16%
2010-01-15	0	2.110	2.110	2.160	2.010	2.180	955,000	2,023,650	2.1190	1.269	1.269	1.299	1.209	1.311	1,588,003	1.2743	2.43%
2010-01-14	0	2.060	2.030	2.060	2.000	2.200	3,700,000	7,625,300	2.0609	1.239	1.221	1.239	1.203	1.323	6,152,473	1.2394	0.00%
2010-01-13	0	2.060	2.060	2.070	2.000	2.170	2,352,500	4,959,250	2.1081	1.239	1.239	1.245	1.203	1.305	3,911,809	1.2678	3.00%
2010-01-12	0	2.000	2.000	2.040	1.840	2.050	8,270,000	16,434,250	1.9872	1.203	1.203	1.227	1.107	1.233	13,751,609	1.1951	5.26%
2010-01-11	0	1.900	1.860	1.910	1.850	1.920	3,520,000	6,634,325	1.8848	1.143	1.119	1.149	1.113	1.155	5,853,164	1.1335	0.00%
2010-01-08	0	1.900	1.890	1.900	1.800	1.910	3,622,500	6,823,250	1.8836	1.143	1.137	1.143	1.082	1.149	6,023,604	1.1328	0.00%
2010-01-07	0	1.900	1.880	1.900	1.800	1.940	4,774,442	9,014,518	1.8881	1.143	1.131	1.143	1.082	1.167	7,939,088	1.1355	0.00%
2010-01-06	0	1.900	1.880	1.900	1.680	1.990	8,820,000	16,289,025	1.8468	1.143	1.131	1.143	1.010	1.197	14,666,165	1.1107	14.46%
2010-01-05	0	1.660	1.630	1.670	1.470	1.700	6,711,000	10,488,485	1.5629	0.998	0.980	1.004	0.884	1.022	11,159,256	0.9399	7.79%
2010-01-04	0	1.540	1.540	1.550	1.460	1.550	4,172,500	6,367,950	1.5262	0.926	0.926	0.932	0.878	0.932	6,938,160	0.9178	4.76%
2009-12-31	0	1.470	1.450	1.470	1.320	1.490	7,008,058	9,813,903	1.4004	0.884	0.872	0.884	0.794	0.896	11,653,213	0.8422	1.38%
2009-12-30	0	1.450	1.440	1.450	1.200	1.490	106,710,000	119,466,050	1.1195	0.872	0.866	0.872	0.722	0.896	177,440,647	0.6733	18.85%
2009-12-29	0	1.220	1.220	1.230	1.220	1.280	1,885,000	2,324,450	1.2331	0.734	0.734	0.740	0.734	0.770	3,134,436	0.7416	-0.81%
2009-12-28	0	1.230	1.190	1.230	1.090	1.300	9,522,500	11,064,425	1.1619	0.740	0.716	0.740	0.656	0.782	15,834,304	0.6988	-1.60%
2009-12-24	0	1.250	1.240	1.250	1.240	1.300	312,500	397,400	1.2717	0.752	0.746	0.752	0.746	0.782	519,635	0.7648	-3.10%
2009-12-23	0	1.290	1.270	1.290	1.270	1.300	7,452,500	9,473,075	1.2711	0.776	0.764	0.776	0.764	0.782	12,392,245	0.7644	0.00%
2009-12-22	0	1.290	1.270	1.290	1.270	1.300	1,922,500	2,457,025	1.2780	0.776	0.764	0.776	0.764	0.782	3,196,792	0.7686	0.00%
2009-12-21	0	1.290	1.270	1.300	1.270	1.370	2,042,500	2,646,350	1.2956	0.776	0.764	0.782	0.764	0.824	3,396,331	0.7792	-0.77%
2009-12-18	0	1.300	1.280	1.300	1.270	1.330	2,767,500	3,487,125	1.2600	0.782	0.770	0.782	0.764	0.800	4,601,884	0.7578	1.56%
2009-12-17	0	1.280	1.270	1.290	1.270	1.340	2,270,000	2,916,625	1.2849	0.770	0.764	0.776	0.764	0.806	3,774,625	0.7727	0.00%
2009-12-16	0	1.280	1.270	1.280	1.200	1.330	4,527,500	5,608,225	1.2387	0.770	0.764	0.770	0.722	0.800	7,528,465	0.7449	6.67%
2009-12-15	0	1.200	1.170	1.200	1.120	1.230	4,045,000	4,705,250	1.1632	0.722	0.704	0.722	0.674	0.740	6,726,150	0.6995	4.35%
2009-12-14	0	1.150	1.150	1.160	1.140	1.200	1,412,500	1,646,825	1.1659	0.692	0.692	0.698	0.686	0.722	2,348,748	0.7012	0.00%
2009-12-11	0	1.150	1.130	1.150	1.140	1.160	245,000	281,450	1.1488	0.692	0.680	0.692	0.686	0.698	407,393	0.6909	0.00%
2009-12-10	0	1.150	1.120	1.150	1.120	1.150	977,500	1,112,125	1.1377	0.692	0.674	0.692	0.674	0.692	1,625,417	0.6842	0.00%
2009-12-09	0	1.150	1.140	1.150	1.140	1.180	845,000	974,925	1.1538	0.692	0.686	0.692	0.686	0.710	1,405,092	0.6939	0.00%
2009-12-08	0	1.150	1.140	1.150	1.130	1.180	670,000	774,125	1.1554	0.692	0.686	0.692	0.680	0.710	1,114,096	0.6948	0.88%
2009-12-07	0	1.140	1.140	1.150	1.130	1.180	775,000	890,875	1.1495	0.686	0.686	0.692	0.680	0.710	1,288,694	0.6913	0.88%
2009-12-04	0	1.130	1.130	1.150	1.110	1.150	482,500	552,300	1.1447	0.680	0.680	0.692	0.668	0.692	802,316	0.6884	-1.74%
2009-12-03	0	1.150	1.100	1.150	1.140	1.150	77,500	88,425	1.1410	0.692	0.662	0.692	0.686	0.692	128,869	0.6862	0.88%
2009-12-02	0	1.140	1.110	1.140	1.120	1.150	125,000	141,800	1.1344	0.686	0.668	0.686	0.674	0.692	207,854	0.6822	0.00%
2009-12-01	0	1.140	1.120	1.140	1.110	1.140	185,000	206,500	1.1162	0.686	0.674	0.686	0.668	0.686	307,624	0.6713	-0.87%
2009-11-30	0	1.150	1.140	1.150	1.080	1.200	1,225,000	1,411,625	1.1523	0.692	0.686	0.692	0.649	0.722	2,036,967	0.6930	1.77%
2009-11-27	0	1.130	1.100	1.130	1.100	1.150	575,000	639,650	1.1124	0.680	0.662	0.680	0.662	0.692	956,128	0.6690	-4.24%
2009-11-26	0	1.180	1.160	1.200	1.130	1.180	115,000	133,150	1.1578	0.710	0.698	0.722	0.680	0.710	191,226	0.6963	1.72%
2009-11-25	0	1.160	1.150	1.180	1.130	1.190	360,000	417,950	1.1610	0.698	0.692	0.710	0.680	0.716	598,619	0.6982	-2.52%
2009-11-24	0	1.190	1.150	1.190	1.100	1.240	2,252,500	2,540,375	1.1278	0.716	0.692	0.716	0.662	0.746	3,745,526	0.6782	3.48%
2009-11-23	0	1.150	1.110	1.150	1.100	1.150	485,000	541,250	1.1160	0.692	0.668	0.692	0.662	0.692	806,473	0.6711	0.00%
2009-11-20	0	1.150	1.100	1.150	1.060	1.150	345,000	390,275	1.1312	0.692	0.662	0.692	0.637	0.692	573,677	0.6803	0.88%
2009-11-19	0	1.140	1.100	1.140	1.100	1.150	335,000	377,650	1.1273	0.686	0.662	0.686	0.662	0.692	557,048	0.6779	-1.72%
2009-11-18	0	1.160	1.100	1.160	1.050	1.250	1,705,000	1,953,325	1.1456	0.698	0.662	0.698	0.631	0.752	2,835,126	0.6890	1.75%
2009-11-17	0	1.140	1.080	1.140	0.950	1.220	4,760,000	5,124,875	1.0767	0.686	0.649	0.686	0.571	0.734	7,915,073	0.6475	17.53%
2009-11-16	0	0.970	0.950	0.990	0.960	1.000	645,000	628,925	0.9751	0.583	0.571	0.595	0.577	0.601	1,072,526	0.5864	-3.00%
2009-11-13	0	1.000	0.980	1.000	0.990	1.000	40,000	39,800	0.9950	0.601	0.589	0.601	0.595	0.601	66,513	0.5984	-1.96%
2009-11-12	0	1.020	0.980	1.020	0.960	1.020	630,000	623,950	0.9904	0.613	0.589	0.613	0.577	0.613	1,047,583	0.5956	2.00%
2009-11-11	0	1.000	0.980	1.000	0.970	1.050	1,345,000	1,368,850	1.0177	0.601	0.589	0.601	0.583	0.631	2,236,507	0.6120	-2.91%
2009-11-10	0	1.030	0.970	1.030	0.940	1.030	2,567,500	2,522,525	0.9825	0.619	0.583	0.619	0.565	0.619	4,269,317	0.5908	6.19%
2009-11-09	0	0.970	0.970	1.000	0.930	1.000	555,000	528,875	0.9529	0.583	0.583	0.601	0.559	0.601	922,871	0.5731	2.11%
2009-11-06	0	0.950	0.930	0.950	0.920	0.950	9,120,000	7,762,275	0.8511	0.571	0.559	0.571	0.553	0.571	15,165,015	0.5119	0.00%
2009-11-05	0	0.950	0.940	0.950	0.930	0.950	142,500	133,625	0.9377	0.571	0.565	0.571	0.559	0.571	236,953	0.5639	1.06%
2009-11-04	0	0.940	0.910	0.950	0.900	0.950	1,232,500	1,124,800	0.9126	0.565	0.547	0.571	0.541	0.571	2,049,439	0.5488	-1.05%
2009-11-03	0	0.950	0.930	0.950	0.910	1.000	295,000	274,050	0.9290	0.571	0.559	0.571	0.547	0.601	490,535	0.5587	0.00%
2009-11-02	0	0.950	0.930	0.950	0.910	0.960	707,500	658,375	0.9306	0.571	0.559	0.571	0.547	0.577	1,176,453	0.5596	0.00%
2009-10-30	0	0.950	0.940	0.960	0.930	0.980	290,000	273,800	0.9441	0.571	0.565	0.577	0.559	0.589	482,221	0.5678	-2.06%
2009-10-29	0	0.970	0.950	0.970	0.930	0.990	637,500	607,050	0.9522	0.583	0.571	0.583	0.559	0.595	1,060,054	0.5727	-4.90%
2009-10-28	0	1.020	0.990	1.020	0.980	1.090	1,530,000	1,542,825	1.0084	0.613	0.595	0.613	0.589	0.656	2,544,131	0.6064	-1.92%
2009-10-27	0	1.040	1.020	1.040	0.900	1.100	2,790,000	2,776,450	0.9951	0.625	0.613	0.625	0.541	0.662	4,639,297	0.5985	8.33%
2009-10-23	0	0.960	0.930	0.960	0.860	0.960	5,750,000	5,054,000	0.8790	0.577	0.559	0.577	0.517	0.577	9,561,276	0.5286	3.23%
2009-10-22	0	0.930	0.910	0.930	0.900	0.940	707,500	647,850	0.9157	0.559	0.547	0.559	0.541	0.565	1,176,453	0.5507	2.20%
2009-10-21	0	0.910	0.900	0.920	0.870	0.920	892,500	805,800	0.9029	0.547	0.541	0.553	0.523	0.553	1,484,076	0.5430	3.41%
2009-10-20	0	0.880	0.880	0.900	0.840	0.900	310,000	271,075	0.8744	0.529	0.529	0.541	0.505	0.541	515,477	0.5259	-1.12%
2009-10-19	0	0.890	0.890	0.910	0.850	0.900	1,212,500	1,082,625	0.8929	0.535	0.535	0.547	0.511	0.541	2,016,182	0.5370	0.00%
2009-10-16	0	0.890	0.870	0.900	0.870	0.950	757,500	690,250	0.9112	0.535	0.523	0.541	0.523	0.571	1,259,594	0.5480	-2.20%
2009-10-15	0	0.910	0.890	0.910	0.890	0.950	687,500	624,200	0.9079	0.547	0.535	0.547	0.535	0.571	1,143,196	0.5460	-2.15%
2009-10-14	0	0.930	0.900	0.930	0.900	0.950	1,010,000	919,450	0.9103	0.559	0.541	0.559	0.541	0.571	1,679,459	0.5475	-2.11%
2009-10-13	0	0.950	0.930	0.950	0.900	1.030	3,455,000	3,270,150	0.9465	0.571	0.559	0.571	0.541	0.619	5,745,080	0.5692	-5.00%
2009-10-12	0	1.000	0.990	1.000	0.910	1.060	15,592,500	15,261,475	0.9788	0.601	0.595	0.601	0.547	0.637	25,927,685	0.5886	9.89%
2009-10-09	0	0.910	0.910	0.920	0.790	0.940	6,530,000	5,633,300	0.8627	0.547	0.547	0.553	0.475	0.565	10,858,283	0.5188	8.33%
2009-10-08	0	0.840	0.820	0.840	0.800	0.860	590,000	490,050	0.8306	0.505	0.493	0.505	0.481	0.517	981,070	0.4995	-1.18%
2009-10-07	0	0.850	0.820	0.850	0.800	0.890	1,722,500	1,416,250	0.8222	0.511	0.493	0.511	0.481	0.535	2,864,226	0.4945	0.00%
2009-10-06	0	0.850	0.840	0.850	0.770	0.870	2,805,000	2,356,700	0.8402	0.511	0.505	0.511	0.463	0.523	4,664,240	0.5053	10.39%
2009-10-05	0	0.770	0.750	0.770	0.690	0.780	2,145,000	1,523,225	0.7101	0.463	0.451	0.463	0.415	0.469	3,566,772	0.4271	5.48%
2009-10-02	0	0.730	0.720	0.730	0.650	0.730	1,815,000	1,203,325	0.6630	0.439	0.433	0.439	0.391	0.439	3,018,037	0.3987	5.80%
2009-09-30	0	0.690	0.670	0.690	0.640	0.710	1,360,000	905,300	0.6657	0.415	0.403	0.415	0.385	0.427	2,261,450	0.4003	1.47%
2009-09-29	0	0.680	0.670	0.680	0.650	0.710	1,247,500	838,250	0.6719	0.409	0.403	0.409	0.391	0.427	2,074,381	0.4041	0.00%
2009-09-28	0	0.680	0.660	0.680	0.640	0.680	1,780,000	1,163,325	0.6536	0.409	0.397	0.409	0.385	0.409	2,959,838	0.3930	1.49%
2009-09-25	0	0.670	0.660	0.670	0.600	0.690	757,500	480,325	0.6341	0.403	0.397	0.403	0.361	0.415	1,259,594	0.3813	0.00%
2009-09-24	0	0.670	0.640	0.690	0.610	0.690	695,000	450,500	0.6482	0.403	0.385	0.415	0.367	0.415	1,155,667	0.3898	4.69%
2009-09-23	0	0.640	0.630	0.670	0.600	0.680	137,500	84,425	0.6140	0.385	0.379	0.403	0.361	0.409	228,639	0.3692	-4.48%
2009-09-22	0	0.670	0.630	0.670	0.700	0.700	10,000	7,000	0.7000	0.403	0.379	0.403	0.421	0.421	16,628	0.4210	9.84%
2009-09-21	0	0.610	0.590	0.700	0.600	0.620	110,000	66,700	0.6064	0.367	0.355	0.421	0.361	0.373	182,911	0.3647	-1.61%
2009-09-18	0	0.620	0.580	0.700	0.620	0.620	47,500	29,350	0.6179	0.373	0.349	0.421	0.373	0.373	78,984	0.3716	1.64%
2009-09-17	0	0.610	0.580	0.620	-	-	0	0	-	0.367	0.349	0.373	-	-	0	-	0.00%
2009-09-16	0	0.610	0.580	0.620	0.550	0.610	302,500	175,800	0.5812	0.367	0.349	0.373	0.331	0.367	503,006	0.3495	-4.69%
2009-09-15	0	0.640	0.600	0.650	-	-	0	0	-	0.385	0.361	0.391	-	-	0	-	0.00%
2009-09-14	0	0.640	0.580	0.650	0.580	0.640	332,500	199,250	0.5992	0.385	0.349	0.391	0.349	0.385	552,891	0.3604	14.29%
2009-09-11	0	0.560	0.540	0.570	0.530	0.680	227,500	124,000	0.5451	0.337	0.325	0.343	0.319	0.409	378,294	0.3278	-9.68%
2009-09-10	0	0.620	0.580	0.620	0.570	0.620	140,000	80,950	0.5782	0.373	0.349	0.373	0.343	0.373	232,796	0.3477	-1.59%
2009-09-09	0	0.630	0.570	0.630	-	-	0	0	-	0.379	0.343	0.379	-	-	0	-	-1.56%
2009-09-08	0	0.640	0.640	0.650	0.600	0.690	305,000	195,575	0.6412	0.385	0.385	0.391	0.361	0.415	507,163	0.3856	10.34%
2009-09-07	0	0.580	0.580	0.600	0.570	0.570	2,500	1,425	0.5700	0.349	0.349	0.361	0.343	0.343	4,157	0.3428	-9.38%
2009-09-04	0	0.640	0.600	0.640	-	-	0	0	-	0.385	0.361	0.385	-	-	0	-	-1.54%
2009-09-03	0	0.650	0.650	0.680	0.560	0.600	5,000	2,900	0.5800	0.391	0.391	0.409	0.337	0.361	8,314	0.3488	1.56%
2009-09-02	0	0.640	0.640	0.650	0.600	0.600	80,000	48,000	0.6000	0.385	0.385	0.391	0.361	0.361	133,026	0.3608	-1.54%
2009-09-01	0	0.650	0.600	0.650	0.650	0.650	5,000	3,250	0.6500	0.391	0.361	0.391	0.391	0.391	8,314	0.3909	0.00%
2009-08-31	0	0.650	0.600	0.700	0.650	0.650	5,000	3,250	0.6500	0.391	0.361	0.421	0.391	0.391	8,314	0.3909	0.00%
2009-08-28	0	0.650	0.600	0.650	0.650	0.660	12,500	8,225	0.6580	0.391	0.361	0.391	0.391	0.397	20,785	0.3957	8.33%
2009-08-27	0	0.600	0.580	0.600	0.600	0.600	12,500	7,500	0.6000	0.361	0.349	0.361	0.361	0.361	20,785	0.3608	-9.09%
2009-08-26	0	0.660	0.610	0.660	-	-	0	0	-	0.397	0.367	0.397	-	-	0	-	-1.49%
2009-08-25	0	0.670	0.600	0.680	0.670	0.670	12,500	8,375	0.6700	0.403	0.361	0.409	0.403	0.403	20,785	0.4029	6.35%
2009-08-24	0	0.630	0.600	0.630	0.630	0.700	72,500	46,175	0.6369	0.379	0.361	0.379	0.379	0.421	120,555	0.3830	-10.00%
2009-08-21	0	0.700	0.650	0.720	-	-	0	0	-	0.421	0.391	0.433	-	-	0	-	0.00%
2009-08-20	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.421	0.391	0.421	0.421	0.421	16,628	0.4210	-2.78%
2009-08-19	0	0.720	0.650	0.720	-	-	0	0	-	0.433	0.391	0.433	-	-	0	-	0.00%
2009-08-18	0	0.720	0.660	0.720	-	-	0	0	-	0.433	0.397	0.433	-	-	0	-	0.00%
2009-08-17	0	0.720	0.640	0.720	-	-	0	0	-	0.433	0.385	0.433	-	-	0	-	-1.37%
2009-08-14	0	0.730	0.650	0.730	0.740	0.740	20,000	14,800	0.7400	0.439	0.391	0.439	0.445	0.445	33,257	0.4450	5.80%
2009-08-13	0	0.690	0.650	0.750	-	-	0	0	-	0.415	0.391	0.451	-	-	0	-	0.00%
2009-08-12	0	0.690	0.660	0.710	0.690	0.690	35,000	24,150	0.6900	0.415	0.397	0.427	0.415	0.415	58,199	0.4150	0.00%
2009-08-11	0	0.690	0.680	0.730	0.650	0.690	182,500	122,150	0.6693	0.415	0.409	0.439	0.391	0.415	303,467	0.4025	-4.17%
2009-08-10	0	0.720	0.650	0.720	-	-	0	0	-	0.433	0.391	0.433	-	-	0	-	0.00%
2009-08-07	0	0.720	0.610	0.720	-	-	0	0	-	0.433	0.367	0.433	-	-	0	-	-1.37%
2009-08-06	0	0.730	0.730	0.740	0.670	0.670	35,000	23,450	0.6700	0.439	0.439	0.445	0.403	0.403	58,199	0.4029	4.29%
2009-08-05	0	0.700	0.660	0.770	-	-	0	0	-	0.421	0.397	0.463	-	-	0	-	0.00%
2009-08-04	0	0.700	0.650	0.700	0.700	0.700	40,000	28,000	0.7000	0.421	0.391	0.421	0.421	0.421	66,513	0.4210	0.00%
2009-08-03	0	0.700	0.700	0.750	0.700	0.700	20,000	14,000	0.7000	0.421	0.421	0.451	0.421	0.421	33,257	0.4210	0.00%
2009-07-31	0	0.700	0.700	0.750	0.700	0.700	55,000	38,500	0.7000	0.421	0.421	0.451	0.421	0.421	91,456	0.4210	-6.67%
2009-07-30	0	0.750	0.750	0.760	0.710	0.710	20,000	14,200	0.7100	0.451	0.451	0.457	0.427	0.427	33,257	0.4270	-3.85%
2009-07-29	0	0.780	0.670	0.780	0.670	0.780	127,500	85,700	0.6722	0.469	0.403	0.469	0.403	0.469	212,011	0.4042	4.00%
2009-07-28	0	0.750	0.670	0.750	0.700	0.750	87,500	62,100	0.7097	0.451	0.403	0.451	0.421	0.451	145,498	0.4268	11.94%
2009-07-27	0	0.670	0.670	0.700	0.660	0.670	120,000	79,400	0.6617	0.403	0.403	0.421	0.397	0.403	199,540	0.3979	-4.29%
2009-07-24	0	0.700	0.650	0.700	-	-	0	0	-	0.421	0.391	0.421	-	-	0	-	0.00%
2009-07-23	0	0.700	0.680	0.700	-	-	40,000	28,000	0.7000	0.421	0.409	0.421	-	-	66,513	0.4210	0.00%
2009-07-22	0	0.700	0.700	0.740	0.680	0.720	347,500	241,400	0.6947	0.421	0.421	0.445	0.409	0.433	577,834	0.4178	-12.50%
2009-07-21	0	0.800	0.710	0.800	0.700	0.800	172,500	128,100	0.7426	0.481	0.427	0.481	0.421	0.481	286,838	0.4466	0.00%
2009-07-20	0	0.800	0.710	0.800	0.800	0.800	2,500	2,000	0.8000	0.481	0.427	0.481	0.481	0.481	4,157	0.4811	3.90%
2009-07-17	0	0.770	0.670	0.770	0.650	0.800	542,500	382,225	0.7046	0.463	0.403	0.463	0.391	0.481	902,086	0.4237	10.00%
2009-07-16	0	0.700	0.690	0.780	0.640	0.700	125,000	88,100	0.7048	0.421	0.415	0.469	0.385	0.421	207,854	0.4239	-9.09%
2009-07-15	0	0.770	0.640	0.770	-	-	0	0	-	0.463	0.385	0.463	-	-	0	-	-1.28%
2009-07-14	0	0.780	0.640	0.780	0.640	0.790	92,500	60,825	0.6576	0.469	0.385	0.469	0.385	0.475	153,812	0.3955	20.00%
2009-07-13	0	0.650	0.580	0.650	0.550	0.650	42,500	23,825	0.5606	0.391	0.349	0.391	0.331	0.391	70,670	0.3371	0.00%
2009-07-10	0	0.650	0.560	0.760	0.650	0.700	90,000	61,225	0.6803	0.391	0.337	0.457	0.391	0.421	149,655	0.4091	1.56%
2009-07-09	0	0.640	0.640	0.650	0.600	0.600	100,000	60,000	0.6000	0.385	0.385	0.391	0.361	0.361	166,283	0.3608	-7.25%
2009-07-08	0	0.690	0.600	0.690	-	-	0	0	-	0.415	0.361	0.415	-	-	0	-	-4.17%
2009-07-07	0	0.720	0.650	0.720	0.650	0.720	182,500	119,300	0.6537	0.433	0.391	0.433	0.391	0.433	303,467	0.3931	-8.86%
2009-07-06	0	0.790	0.670	0.790	0.800	0.800	5,000	4,000	0.8000	0.475	0.403	0.475	0.481	0.481	8,314	0.4811	0.00%
2009-07-03	0	0.790	0.670	0.790	0.790	0.790	5,000	3,950	0.7900	0.475	0.403	0.475	0.475	0.475	8,314	0.4751	0.00%
2009-07-02	0	0.790	0.690	0.790	0.650	0.800	602,500	448,175	0.7439	0.475	0.415	0.475	0.391	0.481	1,001,855	0.4473	25.40%
2009-06-30	0	0.630	0.560	0.680	-	-	0	0	-	0.379	0.337	0.409	-	-	0	-	0.00%
2009-06-29	0	0.630	0.560	0.630	-	-	0	0	-	0.379	0.337	0.379	-	-	0	-	0.00%
2009-06-26	0	0.630	0.560	0.630	-	-	0	0	-	0.379	0.337	0.379	-	-	0	-	0.00%
2009-06-25	0	0.630	0.550	0.630	0.530	0.630	245,000	141,850	0.5790	0.379	0.331	0.379	0.319	0.379	407,393	0.3482	5.00%
2009-06-24	0	0.600	0.590	0.600	0.510	0.630	497,500	301,225	0.6055	0.361	0.355	0.361	0.307	0.379	827,258	0.3641	17.65%
2009-06-23	0	0.510	0.465	0.540	0.510	0.510	10,000	5,100	0.5100	0.307	0.280	0.325	0.307	0.307	16,628	0.3067	-7.27%
2009-06-22	0	0.550	0.550	0.580	0.550	0.580	357,500	196,700	0.5502	0.331	0.331	0.349	0.331	0.349	594,462	0.3309	-5.17%
2009-06-19	0	0.580	0.580	0.590	0.500	0.580	197,500	104,825	0.5308	0.349	0.349	0.355	0.301	0.349	328,409	0.3192	0.00%
2009-06-18	0	0.580	0.520	0.600	-	-	0	0	-	0.349	0.313	0.361	-	-	0	-	0.00%
2009-06-17	0	0.580	0.530	0.590	0.500	0.580	372,500	187,100	0.5023	0.349	0.319	0.355	0.301	0.349	619,404	0.3021	-1.69%
2009-06-16	0	0.590	0.510	0.590	-	-	0	0	-	0.355	0.307	0.355	-	-	0	-	0.00%
2009-06-15	0	0.590	0.510	0.590	0.500	0.590	270,000	145,200	0.5378	0.355	0.307	0.355	0.301	0.355	448,964	0.3234	0.00%
2009-06-12	0	0.590	0.530	0.590	-	-	0	0	-	0.355	0.319	0.355	-	-	0	-	0.00%
2009-06-11	0	0.590	0.530	0.590	0.590	0.590	7,500	4,425	0.5900	0.355	0.319	0.355	0.355	0.355	12,471	0.3548	11.32%
2009-06-10	0	0.530	0.530	0.590	0.520	0.530	55,000	29,150	0.5300	0.319	0.319	0.355	0.313	0.319	91,456	0.3187	-3.64%
2009-06-09	0	0.550	0.530	0.560	0.520	0.550	235,000	128,350	0.5462	0.331	0.319	0.337	0.313	0.331	390,765	0.3285	-8.33%
2009-06-08	0	0.600	0.530	0.600	-	-	0	0	-	0.361	0.319	0.361	-	-	0	-	0.00%
2009-06-05	0	0.600	0.580	0.600	0.590	0.600	460,000	274,000	0.5957	0.361	0.349	0.361	0.355	0.361	764,902	0.3582	0.00%
2009-06-04	0	0.600	0.510	0.600	0.580	0.600	525,000	310,500	0.5914	0.361	0.307	0.361	0.349	0.361	872,986	0.3557	0.00%
2009-06-03	0	0.600	0.530	0.600	0.450	0.600	227,500	118,700	0.5218	0.361	0.319	0.361	0.271	0.361	378,294	0.3138	0.00%
2009-06-02	0	0.600	0.415	0.600	-	-	0	0	-	0.361	0.250	0.361	-	-	0	-	-3.23%
2009-06-01	0	0.620	0.600	0.620	0.630	0.630	35,000	21,750	0.6214	0.373	0.361	0.373	0.379	0.379	58,199	0.3737	3.33%
2009-05-29	0	0.600	0.600	0.680	0.400	0.680	2,072,500	1,169,400	0.5642	0.361	0.361	0.409	0.241	0.409	3,446,216	0.3393	20.00%
2009-05-27	0	0.500	0.420	0.500	0.450	0.560	330,000	165,875	0.5027	0.301	0.253	0.301	0.271	0.337	548,734	0.3023	31.58%
2009-05-26	0	0.380	0.380	0.450	0.360	0.385	222,500	84,250	0.3787	0.229	0.229	0.271	0.216	0.232	369,980	0.2277	-2.56%
2009-05-25	0	0.390	0.380	0.390	0.390	0.390	100,000	39,000	0.3900	0.235	0.229	0.235	0.235	0.235	166,283	0.2345	-1.27%
2009-05-22	0	0.395	0.395	0.410	-	-	0	0	-	0.238	0.238	0.247	-	-	0	-	0.00%
2009-05-21	0	0.395	0.390	0.460	-	-	0	0	-	0.238	0.235	0.277	-	-	0	-	0.00%
2009-05-20	0	0.395	0.395	0.460	0.395	0.460	237,500	100,125	0.4216	0.238	0.238	0.277	0.238	0.277	394,922	0.2535	-5.95%
2009-05-19	0	0.420	0.420	0.470	0.400	0.470	737,500	320,600	0.4347	0.253	0.253	0.283	0.241	0.283	1,226,338	0.2614	21.74%
2009-05-18	0	0.345	0.345	0.410	0.340	0.350	1,150,000	392,500	0.3413	0.207	0.207	0.247	0.204	0.210	1,912,255	0.2053	1.47%
2009-05-15	0	0.340	0.340	0.410	-	-	0	0	-	0.204	0.204	0.247	-	-	0	-	0.00%
2009-05-14	0	0.340	0.340	0.405	0.340	0.360	1,310,000	456,600	0.3485	0.204	0.204	0.244	0.204	0.216	2,178,308	0.2096	-2.86%
2009-05-13	0	0.350	0.330	0.360	0.320	0.350	180,000	59,400	0.3300	0.210	0.198	0.216	0.192	0.210	299,309	0.1985	0.00%
2009-05-12	0	0.350	0.325	0.360	-	-	0	0	-	0.210	0.195	0.216	-	-	0	-	0.00%
2009-05-11	0	0.350	0.340	0.360	0.330	0.350	10,000	3,350	0.3350	0.210	0.204	0.216	0.198	0.210	16,628	0.2015	6.06%
2009-05-08	0	0.330	0.325	0.410	-	-	0	0	-	0.198	0.195	0.247	-	-	0	-	0.00%
2009-05-07	0	0.330	0.330	0.410	-	-	0	0	-	0.198	0.198	0.247	-	-	0	-	1.54%
2009-05-06	0	0.325	0.325	0.370	-	-	0	0	-	0.195	0.195	0.223	-	-	0	-	0.00%
2009-05-05	0	0.325	0.325	0.355	0.320	0.360	202,500	72,800	0.3595	0.195	0.195	0.213	0.192	0.216	336,723	0.2162	-9.72%
2009-05-04	0	0.360	0.315	0.380	-	-	0	0	-	0.216	0.189	0.229	-	-	0	-	0.00%
2009-04-30	0	0.360	0.360	0.400	0.335	0.340	237,500	80,200	0.3377	0.216	0.216	0.241	0.201	0.204	394,922	0.2031	16.13%
2009-04-29	0	0.310	0.310	0.340	-	-	0	0	-	0.186	0.186	0.204	-	-	0	-	0.00%
2009-04-28	0	0.310	0.310	0.335	0.310	0.310	62,500	19,375	0.3100	0.186	0.186	0.201	0.186	0.186	103,927	0.1864	-8.82%
2009-04-27	0	0.340	0.310	0.340	-	-	0	0	-	0.204	0.186	0.204	-	-	0	-	0.00%
2009-04-24	0	0.340	0.310	0.340	-	-	0	0	-	0.204	0.186	0.204	-	-	0	-	0.00%
2009-04-23	0	0.340	0.300	0.340	0.340	0.345	105,000	35,725	0.3402	0.204	0.180	0.204	0.204	0.207	174,597	0.2046	0.00%
2009-04-22	0	0.340	0.305	0.340	0.350	0.350	100,000	35,000	0.3500	0.204	0.183	0.204	0.210	0.210	166,283	0.2105	3.03%
2009-04-21	0	0.330	0.290	0.350	-	-	0	0	-	0.198	0.174	0.210	-	-	0	-	0.00%
2009-04-20	0	0.330	0.310	0.330	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	0.00%
2009-04-17	0	0.330	0.320	0.330	-	-	0	0	-	0.198	0.192	0.198	-	-	0	-	0.00%
2009-04-16	0	0.330	0.320	0.330	0.310	0.330	335,000	109,550	0.3270	0.198	0.192	0.198	0.186	0.198	557,048	0.1967	1.54%
2009-04-15	0	0.325	0.305	0.325	0.300	0.325	1,427,500	441,800	0.3095	0.195	0.183	0.195	0.180	0.195	2,373,691	0.1861	4.84%
2009-04-14	0	0.310	0.310	0.350	0.310	0.310	500,000	155,000	0.3100	0.186	0.186	0.210	0.186	0.186	831,415	0.1864	-3.12%
2009-04-09	0	0.320	0.305	0.330	0.320	0.320	525,000	168,500	0.3210	0.192	0.183	0.198	0.192	0.192	872,986	0.1930	0.00%
2009-04-08	0	0.320	0.320	0.345	0.300	0.345	102,500	32,075	0.3129	0.192	0.192	0.207	0.180	0.207	170,440	0.1882	-1.54%
2009-04-07	0	0.325	0.325	0.375	0.320	0.320	420,000	134,400	0.3200	0.195	0.195	0.226	0.192	0.192	698,389	0.1924	1.56%
2009-04-06	0	0.320	0.290	0.320	0.320	0.370	115,000	42,300	0.3678	0.192	0.174	0.192	0.192	0.223	191,226	0.2212	-20.00%
2009-04-03	0	0.400	0.360	0.400	-	-	0	0	-	0.241	0.216	0.241	-	-	0	-	0.00%
2009-04-02	0	0.400	0.370	0.430	0.350	0.445	210,000	81,650	0.3888	0.241	0.223	0.259	0.210	0.268	349,194	0.2338	0.00%
2009-04-01	0	0.400	0.315	0.400	-	-	0	0	-	0.241	0.189	0.241	-	-	0	-	0.00%
2009-03-31	0	0.400	0.265	0.400	-	-	2,500	1,000	0.4000	0.241	0.159	0.241	-	-	4,157	0.2406	-2.44%
2009-03-30	0	0.410	0.400	0.410	-	-	0	0	-	0.247	0.241	0.247	-	-	0	-	-4.65%
2009-03-27	0	0.430	0.400	0.430	0.445	0.445	50,000	22,250	0.4450	0.259	0.241	0.259	0.268	0.268	83,142	0.2676	-4.44%
2009-03-26	0	0.450	0.380	0.450	-	-	0	0	-	0.271	0.229	0.271	-	-	0	-	-1.10%
2009-03-25	0	0.455	0.400	0.455	-	-	0	0	-	0.274	0.241	0.274	-	-	0	-	0.00%
2009-03-24	0	0.455	0.315	0.460	-	-	0	0	-	0.274	0.189	0.277	-	-	0	-	0.00%
2009-03-23	0	0.455	0.400	0.455	0.460	0.465	610,000	280,650	0.4601	0.274	0.241	0.274	0.277	0.280	1,014,327	0.2767	-5.21%
2009-03-20	0	0.480	0.335	0.480	0.475	0.480	30,000	14,350	0.4783	0.289	0.201	0.289	0.286	0.289	49,885	0.2877	1.05%
2009-03-19	0	0.475	0.350	0.475	0.475	0.475	10,000	4,750	0.4750	0.286	0.210	0.286	0.286	0.286	16,628	0.2857	5.56%
2009-03-18	0	0.450	0.370	0.450	0.390	0.450	52,500	20,625	0.3929	0.271	0.223	0.271	0.235	0.271	87,299	0.2363	-3.23%
2009-03-17	0	0.465	0.400	0.470	0.470	0.480	1,535,000	726,925	0.4736	0.280	0.241	0.283	0.283	0.289	2,552,445	0.2848	3.33%
2009-03-16	0	0.450	0.350	0.495	0.425	0.450	272,500	122,563	0.4498	0.271	0.210	0.298	0.256	0.271	453,121	0.2705	5.88%
2009-03-13	0	0.425	0.350	0.495	0.425	0.495	102,500	43,738	0.4267	0.256	0.210	0.298	0.256	0.298	170,440	0.2566	0.00%
2009-03-12	0	0.425	0.350	0.460	-	-	0	0	-	0.256	0.210	0.277	-	-	0	-	0.00%
2009-03-11	0	0.425	0.425	0.500	0.425	0.500	3,170,000	1,583,500	0.4995	0.256	0.256	0.301	0.256	0.301	5,271,173	0.3004	-5.56%
2009-03-10	0	0.450	0.400	0.490	0.450	0.500	790,000	383,050	0.4849	0.271	0.241	0.295	0.271	0.301	1,313,636	0.2916	-8.16%
2009-03-09	0	0.490	0.300	0.490	0.400	0.500	170,000	81,200	0.4776	0.295	0.180	0.295	0.241	0.301	282,681	0.2872	19.51%
2009-03-06	0	0.410	0.295	0.410	0.400	0.410	47,500	19,275	0.4058	0.247	0.177	0.247	0.241	0.247	78,984	0.2440	20.59%
2009-03-05	0	0.340	0.290	0.400	-	-	0	0	-	0.204	0.174	0.241	-	-	0	-	0.00%
2009-03-04	0	0.340	0.285	0.415	-	-	0	0	-	0.204	0.171	0.250	-	-	0	-	0.00%
2009-03-03	0	0.340	0.300	0.450	0.340	0.450	217,500	83,000	0.3816	0.204	0.180	0.271	0.204	0.271	361,666	0.2295	-15.00%
2009-03-02	0	0.400	0.290	0.440	0.280	0.400	272,500	94,000	0.3450	0.241	0.174	0.265	0.168	0.241	453,121	0.2074	53.85%
2009-02-27	0	0.260	0.260	0.290	-	-	0	0	-	0.156	0.156	0.174	-	-	0	-	0.00%
2009-02-26	0	0.260	0.260	0.330	0.260	0.270	520,000	137,500	0.2644	0.156	0.156	0.198	0.156	0.162	864,672	0.1590	-16.13%
2009-02-25	0	0.310	0.290	0.340	0.300	0.310	235,000	71,050	0.3023	0.186	0.174	0.204	0.180	0.186	390,765	0.1818	-11.43%
2009-02-24	0	0.350	0.280	0.350	0.234	0.365	1,007,500	270,073	0.2681	0.210	0.168	0.210	0.141	0.220	1,675,302	0.1612	0.00%
2009-02-23	0	0.350	0.245	0.350	-	-	0	0	-	0.210	0.147	0.210	-	-	0	-	0.00%
2009-02-20	0	0.350	0.250	0.450	-	-	0	0	-	0.210	0.150	0.271	-	-	0	-	0.00%
2009-02-19	0	0.350	0.280	0.400	0.300	0.350	55,000	18,750	0.3409	0.210	0.168	0.241	0.180	0.210	91,456	0.2050	16.67%
2009-02-18	0	0.300	0.260	0.320	0.295	0.315	800,000	239,800	0.2998	0.180	0.156	0.192	0.177	0.189	1,330,264	0.1803	7.14%
2009-02-17	0	0.280	0.240	0.280	0.250	0.290	387,500	107,875	0.2784	0.168	0.144	0.168	0.150	0.174	644,347	0.1674	12.00%
2009-02-16	0	0.250	0.228	0.270	0.235	0.250	612,500	149,948	0.2448	0.150	0.137	0.162	0.141	0.150	1,018,484	0.1472	14.68%
2009-02-13	0	0.218	0.218	0.238	0.216	0.218	32,500	7,080	0.2178	0.131	0.131	0.143	0.130	0.131	54,042	0.1310	0.93%
2009-02-12	0	0.216	0.216	0.250	0.212	0.212	600,000	127,200	0.2120	0.130	0.130	0.150	0.127	0.127	997,698	0.1275	-1.37%
2009-02-11	0	0.219	0.219	0.250	0.218	0.219	510,000	111,580	0.2188	0.132	0.132	0.150	0.131	0.132	848,044	0.1316	-4.78%
2009-02-10	0	0.230	0.230	0.265	0.230	0.345	440,000	110,313	0.2507	0.138	0.138	0.159	0.138	0.207	731,645	0.1508	-2.13%
2009-02-09	0	0.235	0.216	-	0.210	0.240	680,000	152,795	0.2247	0.141	0.130	-	0.126	0.144	1,130,725	0.1351	6.82%
2009-02-06	0	0.220	0.220	0.230	0.220	0.220	692,500	152,350	0.2200	0.132	0.132	0.138	0.132	0.132	1,151,510	0.1323	0.00%
2009-02-05	0	0.220	0.205	0.220	0.220	0.230	1,860,000	427,300	0.2297	0.132	0.123	0.132	0.132	0.138	3,092,865	0.1382	0.00%
2009-02-04	0	0.220	0.212	0.220	-	-	0	0	-	0.132	0.127	0.132	-	-	0	-	0.00%
2009-02-03	0	0.220	0.210	0.220	0.220	0.220	1,200,000	264,000	0.2200	0.132	0.126	0.132	0.132	0.132	1,995,397	0.1323	0.00%
2009-02-02	0	0.220	0.197	0.220	0.220	0.220	910,000	200,200	0.2200	0.132	0.118	0.132	0.132	0.132	1,513,176	0.1323	0.00%
2009-01-30	0	0.220	0.208	0.220	-	-	0	0	-	0.132	0.125	0.132	-	-	0	-	0.00%
2009-01-29	0	0.220	0.202	0.220	0.220	0.220	50,000	11,000	0.2200	0.132	0.121	0.132	0.132	0.132	83,142	0.1323	0.00%
2009-01-23	0	0.220	0.210	0.240	0.220	0.220	50,000	11,000	0.2200	0.132	0.126	0.144	0.132	0.132	83,142	0.1323	0.00%
2009-01-22	0	0.220	0.203	0.220	0.220	0.220	100,000	22,000	0.2200	0.132	0.122	0.132	0.132	0.132	166,283	0.1323	0.00%
2009-01-21	0	0.220	0.201	0.220	0.220	0.220	100,000	22,000	0.2200	0.132	0.121	0.132	0.132	0.132	166,283	0.1323	0.00%
2009-01-20	0	0.220	0.150	0.220	0.220	0.220	100,000	22,000	0.2200	0.132	0.090	0.132	0.132	0.132	166,283	0.1323	0.00%
2009-01-19	0	0.220	0.211	0.230	0.220	0.220	1,600,000	352,000	0.2200	0.132	0.127	0.138	0.132	0.132	2,660,529	0.1323	0.00%
2009-01-16	0	0.220	0.211	0.220	0.219	0.220	3,252,500	715,485	0.2200	0.132	0.127	0.132	0.132	0.132	5,408,356	0.1323	0.00%
2009-01-15	0	0.220	0.218	0.220	0.213	0.220	9,352,500	2,057,188	0.2200	0.132	0.131	0.132	0.128	0.132	15,551,623	0.1323	-15.38%
2009-01-14	0	0.260	0.240	0.260	0.250	0.260	450,000	115,250	0.2561	0.156	0.144	0.156	0.150	0.156	748,274	0.1540	4.00%
2009-01-13	0	0.250	0.215	0.255	-	-	0	0	-	0.150	0.129	0.153	-	-	0	-	0.00%
2009-01-12	0	0.250	0.250	0.255	0.240	0.255	2,995,000	756,200	0.2525	0.150	0.150	0.153	0.144	0.153	4,980,177	0.1518	4.17%
2009-01-09	0	0.240	0.216	0.240	0.240	0.240	2,500	600	0.2400	0.144	0.130	0.144	0.144	0.144	4,157	0.1443	7.62%
2009-01-08	0	0.223	0.220	0.240	0.223	0.223	175,000	39,025	0.2230	0.134	0.132	0.144	0.134	0.134	290,995	0.1341	0.00%
2009-01-07	0	0.227	0.226	0.245	0.227	0.245	205,000	46,625	0.2274	0.134	0.134	0.145	0.134	0.145	346,995	0.1344	-7.35%
2009-01-06	0	0.245	0.240	0.245	0.248	0.248	222,500	54,080	0.2431	0.145	0.142	0.145	0.147	0.147	376,616	0.1436	11.36%
2009-01-05	0	0.220	0.218	0.240	0.220	0.220	310,000	68,200	0.2200	0.130	0.129	0.142	0.130	0.130	524,724	0.1300	-8.33%
2009-01-02	0	0.240	0.200	0.250	0.240	0.240	100,000	24,000	0.2400	0.142	0.118	0.148	0.142	0.142	169,266	0.1418	0.00%
2008-12-31	0	0.240	0.225	0.250	0.225	0.240	122,500	29,363	0.2397	0.142	0.133	0.148	0.133	0.142	207,350	0.1416	0.00%
2008-12-30	0	0.240	0.220	0.240	0.190	0.250	7,312,500	1,478,360	0.2022	0.142	0.130	0.142	0.112	0.148	12,377,555	0.1194	0.00%
2008-12-29	0	0.240	0.230	0.280	-	-	0	0	-	0.142	0.136	0.165	-	-	0	-	0.00%
2008-12-24	0	0.240	0.225	0.250	-	-	0	0	-	0.142	0.133	0.148	-	-	0	-	0.00%
2008-12-23	0	0.240	0.220	0.250	0.240	0.240	5,000,000	1,200,000	0.2400	0.142	0.130	0.148	0.142	0.142	8,463,285	0.1418	14.29%
2008-12-22	0	0.210	0.190	0.250	0.210	0.210	105,000	22,050	0.2100	0.124	0.112	0.148	0.124	0.124	177,729	0.1241	-8.30%
2008-12-19	0	0.229	0.229	0.250	0.210	0.225	510,000	110,175	0.2160	0.135	0.135	0.148	0.124	0.133	863,255	0.1276	-0.43%
2008-12-18	0	0.230	0.230	0.250	0.230	0.230	100,000	23,000	0.2300	0.136	0.136	0.148	0.136	0.136	169,266	0.1359	-4.17%
2008-12-17	0	0.240	0.235	0.250	-	-	0	0	-	0.142	0.139	0.148	-	-	0	-	0.00%
2008-12-16	0	0.240	0.240	0.255	0.240	0.250	350,000	85,500	0.2443	0.142	0.142	0.151	0.142	0.148	592,430	0.1443	-4.00%
2008-12-15	0	0.250	0.250	0.255	0.240	0.250	3,865,000	966,225	0.2500	0.148	0.148	0.151	0.142	0.148	6,542,120	0.1477	11.11%
2008-12-12	0	0.225	0.210	0.255	-	-	0	0	-	0.133	0.124	0.151	-	-	0	-	0.00%
2008-12-11	0	0.225	0.210	0.246	-	-	0	0	-	0.133	0.124	0.145	-	-	0	-	0.00%
2008-12-10	0	0.225	0.164	0.225	0.221	0.225	360,000	79,800	0.2217	0.133	0.097	0.133	0.131	0.133	609,357	0.1310	-4.26%
2008-12-09	0	0.235	0.221	0.260	-	-	0	0	-	0.139	0.131	0.154	-	-	0	-	0.00%
2008-12-08	0	0.235	0.235	0.260	0.235	0.235	10,000	2,350	0.2350	0.139	0.139	0.154	0.139	0.139	16,927	0.1388	-6.00%
2008-12-05	0	0.250	0.203	0.260	-	-	0	0	-	0.148	0.120	0.154	-	-	0	-	0.00%
2008-12-04	0	0.250	0.219	0.260	-	-	0	0	-	0.148	0.129	0.154	-	-	0	-	0.00%
2008-12-03	0	0.250	0.195	0.260	-	-	0	0	-	0.148	0.115	0.154	-	-	0	-	0.00%
2008-12-02	0	0.250	0.202	0.280	-	-	0	0	-	0.148	0.119	0.165	-	-	0	-	0.00%
2008-12-01	0	0.250	0.151	0.270	0.250	0.280	100,000	27,400	0.2740	0.148	0.089	0.160	0.148	0.165	169,266	0.1619	0.00%
2008-11-28	0	0.250	0.250	0.275	-	-	0	0	-	0.148	0.148	0.162	-	-	0	-	0.00%
2008-11-27	0	0.250	0.154	0.270	0.250	0.250	240,000	60,000	0.2500	0.148	0.091	0.160	0.148	0.148	406,238	0.1477	0.00%
2008-11-26	0	0.250	0.193	0.270	-	-	0	0	-	0.148	0.114	0.160	-	-	0	-	0.00%
2008-11-25	0	0.250	0.250	0.280	0.250	0.250	2,327,500	641,875	0.2758	0.148	0.148	0.165	0.148	0.148	3,939,659	0.1629	-9.09%
2008-11-24	0	0.275	0.170	0.280	0.275	0.280	747,500	208,563	0.2790	0.162	0.100	0.165	0.162	0.165	1,265,261	0.1648	5.77%
2008-11-21	0	0.260	0.192	0.280	0.260	0.280	17,500	4,650	0.2657	0.154	0.113	0.165	0.154	0.165	29,621	0.1570	-7.14%
2008-11-20	0	0.280	0.170	0.280	-	-	0	0	-	0.165	0.100	0.165	-	-	0	-	0.00%
2008-11-19	0	0.280	0.178	0.280	0.280	0.280	20,000	5,600	0.2800	0.165	0.105	0.165	0.165	0.165	33,853	0.1654	0.00%
2008-11-18	0	0.280	0.231	0.280	0.280	0.280	2,200,000	616,000	0.2800	0.165	0.136	0.165	0.165	0.165	3,723,846	0.1654	0.00%
2008-11-17	0	0.280	0.215	0.285	0.280	0.280	1,000,000	280,000	0.2800	0.165	0.127	0.168	0.165	0.165	1,692,657	0.1654	9.80%
2008-11-14	0	0.255	0.201	0.255	0.255	0.255	57,500	14,663	0.2550	0.151	0.119	0.151	0.151	0.151	97,328	0.1507	13.33%
2008-11-13	0	0.225	0.190	0.255	0.225	0.225	2,500	563	0.2252	0.133	0.112	0.151	0.133	0.133	4,232	0.1330	0.00%
2008-11-12	0	0.225	0.225	0.250	-	-	0	0	-	0.133	0.133	0.148	-	-	0	-	0.00%
2008-11-11	0	0.225	0.225	0.255	0.222	0.250	27,500	6,665	0.2424	0.133	0.133	0.151	0.131	0.148	46,548	0.1432	-9.27%
2008-11-10	0	0.248	0.248	0.260	-	-	0	0	-	0.147	0.147	0.154	-	-	0	-	0.00%
2008-11-07	0	0.248	0.247	0.290	0.248	0.295	30,000	7,910	0.2637	0.147	0.146	0.171	0.147	0.174	50,780	0.1558	-15.93%
2008-11-06	0	0.295	0.270	0.300	0.247	0.295	97,500	26,673	0.2736	0.174	0.160	0.177	0.146	0.174	165,034	0.1616	-1.67%
2008-11-05	0	0.300	0.233	0.300	0.300	0.300	1,615,000	484,500	0.3000	0.177	0.138	0.177	0.177	0.177	2,733,641	0.1772	0.00%
2008-11-04	0	0.300	0.222	0.300	0.290	0.300	80,000	23,800	0.2975	0.177	0.131	0.177	0.171	0.177	135,413	0.1758	9.09%
2008-11-03	0	0.275	0.222	0.260	0.207	0.275	6,382,500	2,085,338	0.3267	0.162	0.131	0.154	0.122	0.162	10,803,384	0.1930	3.77%
2008-10-31	0	0.265	0.260	0.275	0.250	0.275	445,000	120,038	0.2697	0.157	0.154	0.162	0.148	0.162	753,232	0.1594	-3.64%
2008-10-30	0	0.275	0.265	0.275	0.265	0.350	1,980,000	611,850	0.3090	0.162	0.157	0.162	0.157	0.207	3,351,461	0.1826	-38.89%
2008-10-29	0	0.450	0.315	0.450	-	-	0	0	-	0.266	0.186	0.266	-	-	0	-	0.00%
2008-10-28	0	0.450	0.280	0.450	-	-	0	0	-	0.266	0.165	0.266	-	-	0	-	0.00%
2008-10-27	0	0.450	0.285	0.450	-	-	0	0	-	0.266	0.168	0.266	-	-	0	-	0.00%
2008-10-24	0	0.450	0.300	0.450	0.450	0.450	12,500	5,625	0.4500	0.266	0.177	0.266	0.266	0.266	21,158	0.2659	0.00%
2008-10-23	0	0.450	0.355	0.450	0.450	0.450	10,000	4,500	0.4500	0.266	0.210	0.266	0.266	0.266	16,927	0.2659	-18.18%
2008-10-22	0	0.550	0.460	0.550	0.550	0.550	100,000	55,000	0.5500	0.325	0.272	0.325	0.325	0.325	169,266	0.3249	0.00%
2008-10-21	0	0.550	0.500	0.550	0.550	0.550	100,000	55,000	0.5500	0.325	0.295	0.325	0.325	0.325	169,266	0.3249	0.00%
2008-10-20	0	0.550	0.375	0.570	-	-	0	0	-	0.325	0.222	0.337	-	-	0	-	0.00%
2008-10-17	0	0.550	0.500	0.610	-	-	0	0	-	0.325	0.295	0.360	-	-	0	-	0.00%
2008-10-16	0	0.550	0.500	0.550	0.550	0.550	1,500,000	825,000	0.5500	0.325	0.295	0.325	0.325	0.325	2,538,986	0.3249	-3.51%
2008-10-15	0	0.570	0.500	0.570	-	-	0	0	-	0.337	0.295	0.337	-	-	0	-	0.00%
2008-10-14	0	0.570	0.500	0.590	0.550	0.550	15,000	8,250	0.5500	0.337	0.295	0.349	0.325	0.325	25,390	0.3249	0.00%
2008-10-13	0	0.570	0.500	0.570	-	-	0	0	-	0.337	0.295	0.337	-	-	0	-	0.00%
2008-10-10	0	0.570	0.500	0.670	0.570	0.570	5,000	2,850	0.5700	0.337	0.295	0.396	0.337	0.337	8,463	0.3367	1.79%
2008-10-09	0	0.560	0.500	0.680	0.560	0.560	2,500	1,400	0.5600	0.331	0.295	0.402	0.331	0.331	4,232	0.3308	0.00%
2008-10-08	0	0.560	0.500	0.560	-	-	0	0	-	0.331	0.295	0.331	-	-	0	-	-5.08%
2008-10-06	0	0.590	0.530	0.590	0.500	0.590	217,500	112,775	0.5185	0.349	0.313	0.349	0.295	0.349	368,153	0.3063	-1.67%
2008-10-03	0	0.600	0.560	0.640	-	-	0	0	-	0.354	0.331	0.378	-	-	0	-	0.00%
2008-10-02	0	0.600	0.600	0.660	0.600	0.660	70,000	44,400	0.6343	0.354	0.354	0.390	0.354	0.390	118,486	0.3747	-9.09%
2008-09-30	0	0.660	0.580	0.900	-	-	0	0	-	0.390	0.343	0.532	-	-	0	-	0.00%
2008-09-29	0	0.660	0.590	0.900	-	-	0	0	-	0.390	0.349	0.532	-	-	0	-	0.00%
2008-09-26	0	0.660	0.610	0.800	-	-	0	0	-	0.390	0.360	0.473	-	-	0	-	0.00%
2008-09-25	0	0.660	0.590	-	-	-	0	0	-	0.390	0.349	-	-	-	0	-	0.00%
2008-09-24	0	0.660	0.630	0.800	-	-	0	0	-	0.390	0.372	0.473	-	-	0	-	0.00%
2008-09-23	0	0.660	0.600	0.780	-	-	0	0	-	0.390	0.354	0.461	-	-	0	-	0.00%
2008-09-22	0	0.660	0.660	0.800	0.650	0.700	142,500	99,375	0.6974	0.390	0.390	0.473	0.384	0.414	241,204	0.4120	-4.35%
2008-09-19	0	0.690	0.610	0.690	0.560	0.700	147,500	96,075	0.6514	0.408	0.360	0.408	0.331	0.414	249,667	0.3848	-1.43%
2008-09-18	0	0.700	0.510	0.700	0.530	0.810	150,000	102,000	0.6800	0.414	0.301	0.414	0.313	0.479	253,899	0.4017	-7.89%
2008-09-17	0	0.760	0.680	0.760	-	-	0	0	-	0.449	0.402	0.449	-	-	0	-	0.00%
2008-09-16	0	0.760	0.680	0.780	0.760	0.760	70,000	53,200	0.7600	0.449	0.402	0.461	0.449	0.449	118,486	0.4490	-2.56%
2008-09-12	0	0.780	0.680	0.790	-	-	0	0	-	0.461	0.402	0.467	-	-	0	-	0.00%
2008-09-11	0	0.780	0.720	0.780	-	-	0	0	-	0.461	0.425	0.461	-	-	0	-	-2.50%
2008-09-10	0	0.800	0.700	0.800	0.800	0.800	20,000	16,000	0.8000	0.473	0.414	0.473	0.473	0.473	33,853	0.4726	-5.88%
2008-09-09	0	0.850	0.720	0.850	-	-	0	0	-	0.502	0.425	0.502	-	-	0	-	0.00%
2008-09-08	0	0.850	0.740	0.850	-	-	0	0	-	0.502	0.437	0.502	-	-	0	-	-3.41%
2008-09-05	0	0.880	0.760	0.880	-	-	0	0	-	0.520	0.449	0.520	-	-	0	-	0.00%
2008-09-04	0	0.880	0.750	0.880	0.800	0.880	332,500	266,200	0.8006	0.520	0.443	0.520	0.473	0.520	562,808	0.4730	-1.12%
2008-09-03	0	0.890	0.750	0.890	-	-	0	0	-	0.526	0.443	0.526	-	-	0	-	0.00%
2008-09-02	0	0.890	0.730	0.900	0.830	0.890	157,500	131,925	0.8376	0.526	0.431	0.532	0.490	0.526	266,593	0.4949	5.95%
2008-09-01	0	0.840	0.750	0.840	0.850	0.850	100,000	85,000	0.8500	0.496	0.443	0.496	0.502	0.502	169,266	0.5022	-2.33%
2008-08-29	0	0.860	0.780	0.860	-	-	0	0	-	0.508	0.461	0.508	-	-	0	-	-4.44%
2008-08-28	0	0.900	0.770	0.900	-	-	0	0	-	0.532	0.455	0.532	-	-	0	-	0.00%
2008-08-27	0	0.900	0.770	0.900	0.750	0.900	155,000	127,975	0.8256	0.532	0.455	0.532	0.443	0.532	262,362	0.4878	12.50%
2008-08-26	0	0.800	0.720	0.800	-	-	0	0	-	0.473	0.425	0.473	-	-	0	-	0.00%
2008-08-25	0	0.800	0.650	0.800	-	-	10,000	7,900	0.7900	0.473	0.384	0.473	-	-	16,927	0.4667	-1.23%
2008-08-21	0	0.810	0.690	0.900	-	-	0	0	-	0.479	0.408	0.532	-	-	0	-	0.00%
2008-08-20	0	0.810	0.680	0.850	-	-	0	0	-	0.479	0.402	0.502	-	-	0	-	0.00%
2008-08-19	0	0.810	0.730	0.810	-	-	0	0	-	0.479	0.431	0.479	-	-	0	-	-2.06%
2008-08-18	0	0.827	0.710	0.890	-	-	0	0	-	0.489	0.419	0.526	-	-	0	-	-0.00%
2008-08-15	0	0.850	0.750	0.850	0.890	0.890	2,500	2,225	0.8900	0.489	0.431	0.489	0.512	0.512	4,349	0.5116	6.25%
2008-08-14	0	0.800	0.680	0.850	0.800	0.880	7,500	6,200	0.8267	0.460	0.391	0.489	0.460	0.506	13,048	0.4752	1.27%
2008-08-13	0	0.790	0.710	0.880	-	-	0	0	-	0.454	0.408	0.506	-	-	0	-	0.00%
2008-08-12	0	0.790	0.690	0.790	0.740	0.890	67,500	52,875	0.7833	0.454	0.397	0.454	0.425	0.512	117,432	0.4503	1.28%
2008-08-11	0	0.780	0.620	0.800	-	-	0	0	-	0.448	0.356	0.460	-	-	0	-	0.00%
2008-08-08	0	0.780	0.680	0.780	-	-	0	0	-	0.448	0.391	0.448	-	-	0	-	0.00%
2008-08-07	0	0.780	0.720	0.800	-	-	0	0	-	0.448	0.414	0.460	-	-	0	-	0.00%
2008-08-05	0	0.780	0.720	0.810	-	-	0	0	-	0.448	0.414	0.466	-	-	0	-	0.00%
2008-08-04	0	0.780	0.740	0.820	-	-	0	0	-	0.448	0.425	0.471	-	-	0	-	0.00%
2008-08-01	0	0.780	0.750	0.810	0.750	0.780	27,500	21,325	0.7755	0.448	0.431	0.466	0.431	0.448	47,843	0.4457	-8.24%
2008-07-31	0	0.850	0.730	0.880	-	-	0	0	-	0.489	0.420	0.506	-	-	0	-	0.00%
2008-07-30	0	0.850	0.740	0.850	0.710	0.850	112,500	81,825	0.7273	0.489	0.425	0.489	0.408	0.489	195,720	0.4181	6.25%
2008-07-29	0	0.800	0.710	0.890	-	-	0	0	-	0.460	0.408	0.512	-	-	0	-	0.00%
2008-07-28	0	0.800	0.720	0.850	-	-	0	0	-	0.460	0.414	0.489	-	-	0	-	0.00%
2008-07-25	0	0.800	0.760	0.890	-	-	0	0	-	0.460	0.437	0.512	-	-	0	-	0.00%
2008-07-24	0	0.800	0.760	0.890	0.800	0.800	10,000	8,000	0.8000	0.460	0.437	0.512	0.460	0.460	17,397	0.4598	-4.76%
2008-07-23	0	0.840	0.760	0.890	-	-	0	0	-	0.483	0.437	0.512	-	-	0	-	0.00%
2008-07-22	0	0.840	0.830	0.840	0.830	0.850	492,500	414,075	0.8408	0.483	0.477	0.483	0.477	0.489	856,818	0.4833	-1.18%
2008-07-21	0	0.850	0.850	0.890	0.850	0.850	55,000	46,750	0.8500	0.489	0.489	0.512	0.489	0.489	95,685	0.4886	-9.57%
2008-07-18	0	0.940	0.850	0.940	0.850	0.950	10,000	8,750	0.8750	0.540	0.489	0.540	0.489	0.546	17,397	0.5030	10.59%
2008-07-17	0	0.850	0.840	0.850	0.840	0.850	10,000	8,425	0.8425	0.489	0.483	0.489	0.483	0.489	17,397	0.4843	0.00%
2008-07-16	0	0.850	0.840	0.850	0.840	0.850	147,500	125,200	0.8488	0.489	0.483	0.489	0.483	0.489	256,611	0.4879	-1.16%
2008-07-15	0	0.860	0.860	0.890	0.860	0.890	32,500	28,400	0.8738	0.494	0.494	0.512	0.494	0.512	56,541	0.5023	-3.37%
2008-07-14	0	0.890	0.880	0.900	0.850	0.900	487,500	424,475	0.8707	0.512	0.506	0.517	0.489	0.517	848,119	0.5005	-7.29%
2008-07-11	0	0.960	0.880	0.960	-	-	0	0	-	0.552	0.506	0.552	-	-	0	-	0.00%
2008-07-10	0	0.960	0.880	0.960	-	-	0	0	-	0.552	0.506	0.552	-	-	0	-	0.00%
2008-07-09	0	0.960	0.890	0.960	-	-	0	0	-	0.552	0.512	0.552	-	-	0	-	-3.03%
2008-07-08	0	0.990	0.880	0.990	0.950	0.990	7,500	7,225	0.9633	0.569	0.506	0.569	0.546	0.569	13,048	0.5537	-1.00%
2008-07-07	0	1.000	0.880	1.000	1.000	1.000	40,000	40,000	1.0000	0.575	0.506	0.575	0.575	0.575	69,589	0.5748	0.00%
2008-07-04	0	1.000	0.910	1.000	1.000	1.040	292,500	292,600	1.0003	0.575	0.523	0.575	0.575	0.598	508,872	0.5750	0.00%
2008-07-03	0	1.000	0.900	1.000	1.000	1.000	25,000	25,000	1.0000	0.575	0.517	0.575	0.575	0.575	43,493	0.5748	4.17%
2008-07-02	0	0.960	0.880	0.960	0.930	0.960	50,000	47,600	0.9520	0.552	0.506	0.552	0.535	0.552	86,987	0.5472	0.00%
2008-06-30	0	0.960	0.870	0.960	-	-	0	0	-	0.552	0.500	0.552	-	-	0	-	0.00%
2008-06-27	0	0.960	0.900	0.960	-	-	0	0	-	0.552	0.517	0.552	-	-	0	-	-1.03%
2008-06-26	0	0.970	0.910	0.970	0.940	0.980	85,000	82,050	0.9653	0.558	0.523	0.558	0.540	0.563	147,877	0.5549	2.11%
2008-06-25	0	0.950	0.880	0.950	-	-	0	0	-	0.546	0.506	0.546	-	-	0	-	0.00%
2008-06-24	0	0.950	0.890	0.950	0.870	0.950	380,000	343,350	0.9036	0.546	0.512	0.546	0.500	0.546	661,098	0.5194	9.20%
2008-06-23	0	0.870	0.860	0.880	0.830	0.880	652,500	557,100	0.8538	0.500	0.494	0.506	0.477	0.506	1,135,175	0.4908	2.35%
2008-06-20	0	0.850	0.850	0.880	0.850	0.940	1,935,000	1,748,675	0.9037	0.489	0.489	0.506	0.489	0.540	3,366,382	0.5195	-15.00%
2008-06-19	0	1.000	0.940	1.000	1.000	1.020	130,000	131,425	1.0110	0.575	0.540	0.575	0.575	0.586	226,165	0.5811	-0.99%
2008-06-18	0	1.010	0.930	1.010	1.010	1.010	20,000	20,200	1.0100	0.581	0.535	0.581	0.581	0.581	34,795	0.5805	0.00%
2008-06-17	0	1.010	0.950	1.010	0.910	1.010	92,500	88,950	0.9616	0.581	0.546	0.581	0.523	0.581	160,925	0.5527	2.02%
2008-06-16	0	0.990	0.940	0.990	0.810	1.020	610,000	573,975	0.9409	0.569	0.540	0.569	0.466	0.586	1,061,237	0.5409	-1.00%
2008-06-13	0	1.000	0.870	1.010	-	-	0	0	-	0.575	0.500	0.581	-	-	0	-	0.00%
2008-06-12	0	1.000	0.850	1.050	-	-	0	0	-	0.575	0.489	0.604	-	-	0	-	0.00%
2008-06-11	0	1.000	0.860	1.010	-	-	0	0	-	0.575	0.494	0.581	-	-	0	-	0.00%
2008-06-10	0	1.000	0.850	1.010	-	-	0	0	-	0.575	0.489	0.581	-	-	0	-	0.00%
2008-06-06	0	1.000	0.960	1.000	0.920	1.000	312,500	300,125	0.9604	0.575	0.552	0.575	0.529	0.575	543,666	0.5520	2.04%
2008-06-05	0	0.980	0.870	0.980	0.900	1.000	335,000	306,850	0.9160	0.563	0.500	0.563	0.517	0.575	582,810	0.5265	2.08%
2008-06-04	0	0.960	0.890	0.960	0.960	0.960	25,000	24,000	0.9600	0.552	0.512	0.552	0.552	0.552	43,493	0.5518	-4.00%
2008-06-03	0	1.000	0.960	1.020	-	-	0	0	-	0.575	0.552	0.586	-	-	0	-	0.00%
2008-06-02	0	1.000	0.960	1.010	-	-	0	0	-	0.575	0.552	0.581	-	-	0	-	0.00%
2008-05-30	0	1.000	0.940	1.000	-	-	0	0	-	0.575	0.540	0.575	-	-	0	-	0.00%
2008-05-29	0	1.000	0.940	1.000	-	-	0	0	-	0.575	0.540	0.575	-	-	0	-	-1.96%
2008-05-28	0	1.020	1.010	1.020	1.010	1.080	117,500	123,500	1.0511	0.586	0.581	0.586	0.581	0.621	204,419	0.6042	-2.86%
2008-05-27	0	1.050	0.940	1.060	-	-	0	0	-	0.604	0.540	0.609	-	-	0	-	0.00%
2008-05-26	0	1.050	0.940	1.050	1.060	1.060	2,500	2,650	1.0600	0.604	0.540	0.604	0.609	0.609	4,349	0.6093	1.94%
2008-05-23	0	1.030	0.940	1.040	-	-	0	0	-	0.592	0.540	0.598	-	-	0	-	0.00%
2008-05-22	0	1.030	0.940	1.030	1.050	1.050	2,500	2,625	1.0500	0.592	0.540	0.592	0.604	0.604	4,349	0.6035	-1.90%
2008-05-21	0	1.050	0.950	1.050	-	-	0	0	-	0.604	0.546	0.604	-	-	0	-	0.00%
2008-05-20	0	1.050	0.940	1.050	-	-	0	0	-	0.604	0.540	0.604	-	-	0	-	-2.78%
2008-05-19	0	1.080	0.960	1.080	1.040	1.090	5,000	5,325	1.0650	0.621	0.552	0.621	0.598	0.627	8,699	0.6122	3.85%
2008-05-16	0	1.040	0.950	1.040	-	-	0	0	-	0.598	0.546	0.598	-	-	0	-	-0.95%
2008-05-15	0	1.050	0.980	1.050	1.100	1.100	2,500	2,750	1.1000	0.604	0.563	0.604	0.632	0.632	4,349	0.6323	2.94%
2008-05-14	0	1.020	0.960	1.020	1.000	1.060	162,500	168,050	1.0342	0.586	0.552	0.586	0.575	0.609	282,706	0.5944	-1.92%
2008-05-13	0	1.040	1.040	1.060	0.980	1.090	222,500	226,825	1.0194	0.598	0.598	0.609	0.563	0.627	387,090	0.5860	9.47%
2008-05-09	0	0.950	0.900	0.980	-	-	0	0	-	0.546	0.517	0.563	-	-	0	-	0.00%
2008-05-08	0	0.950	0.930	0.950	-	-	0	0	-	0.546	0.535	0.546	-	-	0	-	-3.06%
2008-05-07	0	0.980	0.940	0.980	0.950	0.980	260,000	252,100	0.9696	0.563	0.540	0.563	0.546	0.563	452,330	0.5573	3.16%
2008-05-06	0	0.950	0.940	0.960	0.950	0.950	70,000	66,500	0.9500	0.546	0.540	0.552	0.546	0.546	121,781	0.5461	0.00%
2008-05-05	0	0.950	0.940	0.950	0.940	1.000	435,000	411,850	0.9468	0.546	0.540	0.546	0.540	0.575	756,784	0.5442	-4.04%
2008-05-02	0	0.990	0.940	1.010	-	-	0	0	-	0.569	0.540	0.581	-	-	0	-	0.00%
2008-04-30	0	0.990	0.950	1.030	0.990	1.000	145,000	144,850	0.9990	0.569	0.546	0.592	0.569	0.575	252,261	0.5742	-1.00%
2008-04-29	0	1.000	0.950	1.000	0.990	1.000	32,500	32,200	0.9908	0.575	0.546	0.575	0.569	0.575	56,541	0.5695	2.04%
2008-04-28	0	0.980	0.950	0.980	0.980	0.980	20,000	19,600	0.9800	0.563	0.546	0.563	0.563	0.563	34,795	0.5633	-2.00%
2008-04-25	0	1.000	0.950	1.000	1.000	1.000	210,000	210,000	1.0000	0.575	0.546	0.575	0.575	0.575	365,344	0.5748	0.00%
2008-04-24	0	1.000	0.950	1.000	0.940	1.000	4,270,000	4,260,625	0.9978	0.575	0.546	0.575	0.540	0.575	7,428,657	0.5735	1.01%
2008-04-23	0	0.990	0.960	0.990	-	-	0	0	-	0.569	0.552	0.569	-	-	0	-	0.00%
2008-04-22	0	0.990	0.930	0.990	-	-	0	0	-	0.569	0.535	0.569	-	-	0	-	-1.00%
2008-04-21	0	1.000	0.940	1.000	1.020	1.020	2,500	2,550	1.0200	0.575	0.540	0.575	0.586	0.586	4,349	0.5863	3.09%
2008-04-18	0	0.970	0.970	1.000	-	-	0	0	-	0.558	0.558	0.575	-	-	0	-	0.00%
2008-04-17	0	0.970	0.970	1.010	0.970	0.970	5,000	4,850	0.9700	0.558	0.558	0.581	0.558	0.558	8,699	0.5576	0.00%
2008-04-16	0	0.970	0.960	0.990	0.970	0.970	100,000	97,000	0.9700	0.558	0.552	0.569	0.558	0.558	173,973	0.5576	-3.00%
2008-04-15	0	1.000	0.950	1.000	0.970	1.050	380,000	377,250	0.9928	0.575	0.546	0.575	0.558	0.604	661,098	0.5706	3.09%
2008-04-14	0	0.970	0.970	1.020	0.970	1.000	25,000	24,400	0.9760	0.558	0.558	0.586	0.558	0.575	43,493	0.5610	-5.83%
2008-04-11	0	1.030	0.970	1.030	-	-	0	0	-	0.592	0.558	0.592	-	-	0	-	0.00%
2008-04-10	0	1.030	0.990	1.030	0.940	1.030	540,000	540,025	1.0000	0.592	0.569	0.592	0.540	0.592	939,455	0.5748	0.00%
2008-04-09	0	1.030	1.000	1.030	-	-	0	0	-	0.592	0.575	0.592	-	-	0	-	0.00%
2008-04-08	0	1.030	0.970	1.030	1.000	1.030	120,000	123,250	1.0271	0.592	0.558	0.592	0.575	0.592	208,768	0.5904	7.29%
2008-04-07	0	0.960	0.960	1.020	0.940	0.950	7,500	7,100	0.9467	0.552	0.552	0.586	0.540	0.546	13,048	0.5441	-4.00%
2008-04-03	0	1.000	0.950	1.030	-	-	0	0	-	0.575	0.546	0.592	-	-	0	-	0.00%
2008-04-02	0	1.000	0.950	1.000	-	-	0	0	-	0.575	0.546	0.575	-	-	0	-	0.00%
2008-04-01	0	1.000	0.950	1.000	-	-	0	0	-	0.575	0.546	0.575	-	-	0	-	-2.91%
2008-03-31	0	1.030	0.920	1.030	-	-	0	0	-	0.592	0.529	0.592	-	-	0	-	0.00%
2008-03-28	0	1.030	0.930	1.030	0.950	1.030	52,500	50,075	0.9538	0.592	0.535	0.592	0.546	0.592	91,336	0.5483	-0.96%
2008-03-27	0	1.040	0.910	1.040	1.000	1.040	142,500	142,800	1.0021	0.598	0.523	0.598	0.575	0.598	247,912	0.5760	-0.95%
2008-03-26	0	1.050	1.050	1.080	1.040	1.050	2,245,000	2,356,250	1.0496	0.604	0.604	0.621	0.598	0.604	3,905,699	0.6033	0.96%
2008-03-25	0	1.040	1.000	1.040	1.000	1.050	105,000	105,250	1.0024	0.598	0.575	0.598	0.575	0.604	182,672	0.5762	4.00%
2008-03-20	0	1.000	0.930	1.000	-	-	0	0	-	0.575	0.535	0.575	-	-	0	-	-1.96%
2008-03-19	0	1.020	1.010	1.020	1.020	1.050	12,500	12,975	1.0380	0.586	0.581	0.586	0.586	0.604	21,747	0.5966	-1.92%
2008-03-18	0	1.040	0.980	1.040	-	-	0	0	-	0.598	0.563	0.598	-	-	0	-	-0.95%
2008-03-17	0	1.050	0.970	1.050	-	-	0	0	-	0.604	0.558	0.604	-	-	0	-	0.00%
2008-03-14	0	1.050	1.050	1.060	1.000	1.050	3,140,000	3,280,425	1.0447	0.604	0.604	0.609	0.575	0.604	5,462,759	0.6005	0.00%
2008-03-13	0	1.050	1.050	1.070	1.010	1.050	3,765,000	3,947,950	1.0486	0.604	0.604	0.615	0.581	0.604	6,550,092	0.6027	-3.67%
2008-03-12	0	1.090	1.020	1.090	-	-	0	0	-	0.627	0.586	0.627	-	-	0	-	-1.80%
2008-03-11	0	1.110	1.020	1.140	1.000	1.110	1,580,000	1,715,725	1.0859	0.638	0.586	0.655	0.575	0.638	2,748,777	0.6242	1.83%
2008-03-10	0	1.090	0.980	1.090	1.020	1.090	970,000	1,050,500	1.0830	0.627	0.563	0.627	0.586	0.627	1,687,540	0.6225	1.87%
2008-03-07	0	1.070	0.960	1.070	1.050	1.070	120,000	126,850	1.0571	0.615	0.552	0.615	0.604	0.615	208,768	0.6076	1.90%
2008-03-06	0	1.050	0.950	1.060	1.050	1.050	45,000	44,250	0.9833	0.604	0.546	0.609	0.604	0.604	78,288	0.5652	5.00%
2008-03-05	0	1.000	0.900	1.050	1.000	1.080	240,000	250,300	1.0429	0.575	0.517	0.604	0.575	0.621	417,536	0.5995	-4.76%
2008-03-04	0	1.050	0.940	1.080	1.020	1.090	232,500	245,025	1.0539	0.604	0.540	0.621	0.586	0.627	404,488	0.6058	0.00%
2008-03-03	0	1.050	1.040	1.070	1.050	1.050	30,000	31,500	1.0500	0.604	0.598	0.615	0.604	0.604	52,192	0.6035	-1.87%
2008-02-29	0	1.070	1.020	1.070	-	-	0	0	-	0.615	0.586	0.615	-	-	0	-	0.00%
2008-02-28	0	1.070	1.020	1.080	1.000	1.070	75,000	77,650	1.0353	0.615	0.586	0.621	0.575	0.615	130,480	0.5951	4.90%
2008-02-27	0	1.020	1.010	1.070	1.010	1.020	97,500	98,500	1.0103	0.586	0.581	0.615	0.581	0.586	169,624	0.5807	0.99%
2008-02-26	0	1.010	0.950	1.010	-	-	0	0	-	0.581	0.546	0.581	-	-	0	-	0.00%
2008-02-25	0	1.010	1.010	1.080	1.010	1.020	42,500	42,975	1.0112	0.581	0.581	0.621	0.581	0.586	73,939	0.5812	-8.18%
2008-02-22	0	1.100	0.970	1.100	1.010	1.100	122,500	131,350	1.0722	0.632	0.558	0.632	0.581	0.632	213,117	0.6163	8.91%
2008-02-21	0	1.010	0.990	1.040	1.010	1.050	482,500	487,525	1.0104	0.581	0.569	0.598	0.581	0.604	839,421	0.5808	1.00%
2008-02-20	0	1.000	0.950	1.080	1.000	1.060	147,500	149,975	1.0168	0.575	0.546	0.621	0.575	0.609	256,611	0.5844	-4.76%
2008-02-19	0	1.050	0.990	1.050	0.880	1.080	1,327,500	1,374,800	1.0356	0.604	0.569	0.604	0.506	0.621	2,309,495	0.5953	0.96%
2008-02-18	0	1.040	0.910	1.040	-	-	0	0	-	0.598	0.523	0.598	-	-	0	-	0.00%
2008-02-15	0	1.040	0.910	1.040	-	-	0	0	-	0.598	0.523	0.598	-	-	0	-	-0.95%
2008-02-14	0	1.050	0.900	1.050	-	-	0	0	-	0.604	0.517	0.604	-	-	0	-	-0.94%
2008-02-13	0	1.060	0.880	1.060	-	-	0	0	-	0.609	0.506	0.609	-	-	0	-	0.00%
2008-02-12	0	1.060	1.000	1.070	0.880	1.060	42,500	44,600	1.0494	0.609	0.575	0.615	0.506	0.609	73,939	0.6032	-0.93%
2008-02-11	0	1.070	1.010	1.070	-	-	0	0	-	0.615	0.581	0.615	-	-	0	-	-0.93%
2008-02-06	0	1.080	1.010	1.080	1.050	1.120	35,000	37,450	1.0700	0.621	0.581	0.621	0.604	0.644	60,891	0.6150	2.86%
2008-02-05	0	1.050	1.000	1.070	1.000	1.050	137,500	139,625	1.0155	0.604	0.575	0.615	0.575	0.604	239,213	0.5837	3.96%
2008-02-04	0	1.010	1.000	1.120	1.010	1.120	272,500	277,825	1.0195	0.581	0.575	0.644	0.581	0.644	474,077	0.5860	0.00%
2008-02-01	0	1.010	0.860	1.010	1.010	1.010	100,000	101,000	1.0100	0.581	0.494	0.581	0.581	0.581	173,973	0.5805	0.00%
2008-01-31	0	1.010	1.000	1.030	1.000	1.010	342,500	342,925	1.0012	0.581	0.575	0.592	0.575	0.581	595,858	0.5755	-1.94%
2008-01-30	0	1.030	1.000	1.050	-	-	0	0	-	0.592	0.575	0.604	-	-	0	-	0.00%
2008-01-29	0	1.030	0.960	1.050	1.030	1.030	100,000	103,000	1.0300	0.592	0.552	0.604	0.592	0.592	173,973	0.5920	3.00%
2008-01-28	0	1.000	1.000	1.050	1.000	1.050	250,000	254,225	1.0169	0.575	0.575	0.604	0.575	0.604	434,933	0.5845	0.00%
2008-01-25	0	1.000	1.000	1.030	1.000	1.000	2,500	2,500	1.0000	0.575	0.575	0.592	0.575	0.575	4,349	0.5748	0.00%
2008-01-24	0	1.000	1.000	1.030	0.950	1.030	465,000	463,000	0.9957	0.575	0.575	0.592	0.546	0.592	808,975	0.5723	-4.76%
2008-01-23	0	1.050	1.000	1.050	0.980	1.050	252,500	255,400	1.0115	0.604	0.575	0.604	0.563	0.604	439,282	0.5814	0.00%
2008-01-22	0	1.050	0.820	1.050	1.000	1.050	255,000	261,900	1.0271	0.604	0.471	0.604	0.575	0.604	443,632	0.5904	5.00%
2008-01-21	0	1.000	1.000	1.070	1.000	1.030	265,000	266,375	1.0052	0.575	0.575	0.615	0.575	0.592	461,029	0.5778	-7.41%
2008-01-18	0	1.080	1.030	1.090	1.030	1.080	447,500	477,150	1.0663	0.621	0.592	0.627	0.592	0.621	778,530	0.6129	4.85%
2008-01-17	0	1.030	1.030	1.060	1.030	1.030	27,500	28,325	1.0300	0.592	0.592	0.609	0.592	0.592	47,843	0.5920	0.00%
2008-01-16	0	1.030	1.030	1.070	1.030	1.080	977,500	1,022,450	1.0460	0.592	0.592	0.615	0.592	0.621	1,700,588	0.6012	-4.63%
2008-01-15	0	1.080	1.050	1.080	1.030	1.090	835,000	895,300	1.0722	0.621	0.604	0.621	0.592	0.627	1,452,676	0.6163	-0.92%
2008-01-14	0	1.090	1.080	1.100	1.010	1.090	360,000	385,500	1.0708	0.627	0.621	0.632	0.581	0.627	626,304	0.6155	1.87%
2008-01-11	0	1.070	1.060	1.070	1.060	1.100	292,500	318,725	1.0897	0.615	0.609	0.615	0.609	0.632	508,872	0.6263	1.90%
2008-01-10	0	1.050	1.050	1.060	1.000	1.050	917,500	950,925	1.0364	0.604	0.604	0.609	0.575	0.604	1,596,204	0.5957	0.00%
2008-01-09	0	1.050	1.000	1.050	0.990	1.050	130,000	134,900	1.0377	0.604	0.575	0.604	0.569	0.604	226,165	0.5965	3.96%
2008-01-08	0	1.010	1.010	1.060	0.980	1.020	305,000	307,150	1.0070	0.581	0.581	0.609	0.563	0.586	530,618	0.5789	3.06%
2008-01-07	0	0.980	0.970	1.000	0.980	1.000	340,000	333,600	0.9812	0.563	0.558	0.575	0.563	0.575	591,509	0.5640	-5.77%
2008-01-04	0	1.040	1.000	1.040	0.980	1.040	195,000	200,800	1.0297	0.598	0.575	0.598	0.563	0.598	339,248	0.5919	-0.95%
2008-01-03	0	1.050	0.950	1.050	1.000	1.050	302,500	303,875	1.0045	0.604	0.546	0.604	0.575	0.604	526,269	0.5774	0.00%
2008-01-02	0	1.050	1.000	1.100	1.000	1.050	112,500	113,500	1.0089	0.604	0.575	0.632	0.575	0.604	195,720	0.5799	3.96%
2007-12-31	0	1.010	1.010	1.050	1.010	1.010	10,000	10,100	1.0100	0.581	0.581	0.604	0.581	0.581	17,397	0.5805	-3.81%
2007-12-28	0	1.050	1.010	1.050	1.060	1.070	825,000	882,675	1.0699	0.604	0.581	0.604	0.609	0.615	1,435,279	0.6150	1.65%
2007-12-27	0	1.060	1.060	1.100	1.060	1.140	712,500	794,300	1.1148	0.594	0.594	0.616	0.594	0.639	1,271,958	0.6245	-3.64%
2007-12-24	0	1.100	1.030	1.100	-	-	0	0	-	0.616	0.577	0.616	-	-	0	-	0.00%
2007-12-21	0	1.100	1.000	1.100	1.000	1.100	42,500	46,500	1.0941	0.616	0.560	0.616	0.560	0.616	75,871	0.6129	0.00%
2007-12-20	0	1.100	1.000	1.100	-	-	0	0	-	0.616	0.560	0.616	-	-	0	-	0.00%
2007-12-19	0	1.100	1.030	1.100	1.050	1.100	37,500	39,875	1.0633	0.616	0.577	0.616	0.588	0.616	66,945	0.5956	0.00%
2007-12-18	0	1.100	1.010	1.120	-	-	0	0	-	0.616	0.566	0.627	-	-	0	-	0.00%
2007-12-17	0	1.100	0.960	1.100	0.900	1.140	337,500	354,000	1.0489	0.616	0.538	0.616	0.504	0.639	602,506	0.5875	5.77%
2007-12-14	0	1.040	1.000	1.040	-	-	0	0	-	0.583	0.560	0.583	-	-	0	-	-0.95%
2007-12-13	0	1.050	1.050	1.100	1.050	1.070	245,000	259,300	1.0584	0.588	0.588	0.616	0.588	0.599	437,375	0.5929	-2.78%
2007-12-12	0	1.080	1.070	1.120	1.050	1.140	210,000	232,300	1.1062	0.605	0.599	0.627	0.588	0.639	374,893	0.6196	-6.09%
2007-12-11	0	1.150	1.100	1.150	1.050	1.170	877,500	992,325	1.1309	0.644	0.616	0.644	0.588	0.655	1,566,517	0.6335	1.77%
2007-12-10	0	1.130	1.100	1.150	1.100	1.160	750,000	854,525	1.1394	0.633	0.616	0.644	0.616	0.650	1,338,903	0.6382	0.00%
2007-12-07	0	1.130	1.130	1.140	1.100	1.150	622,500	699,700	1.1240	0.633	0.633	0.639	0.616	0.644	1,111,290	0.6296	-1.74%
2007-12-06	0	1.150	1.140	1.160	1.100	1.160	1,342,500	1,525,975	1.1367	0.644	0.639	0.650	0.616	0.650	2,396,637	0.6367	0.00%
2007-12-05	0	1.150	1.110	1.150	0.980	1.200	5,195,000	5,735,725	1.1041	0.644	0.622	0.644	0.549	0.672	9,274,137	0.6185	17.35%
2007-12-04	0	0.980	0.960	0.980	0.940	0.980	1,517,500	1,451,225	0.9563	0.549	0.538	0.549	0.527	0.549	2,709,048	0.5357	4.26%
2007-12-03	0	0.940	0.910	0.940	0.940	0.940	40,000	37,600	0.9400	0.527	0.510	0.527	0.527	0.527	71,408	0.5266	3.30%
2007-11-30	0	0.910	0.900	0.910	0.910	0.920	252,500	230,250	0.9119	0.510	0.504	0.510	0.510	0.515	450,764	0.5108	0.00%
2007-11-29	0	0.910	0.910	0.940	0.910	0.910	200,000	182,000	0.9100	0.510	0.510	0.527	0.510	0.510	357,041	0.5097	-4.21%
2007-11-28	0	0.950	0.910	0.950	0.890	0.950	835,000	765,475	0.9167	0.532	0.510	0.532	0.499	0.532	1,490,646	0.5135	3.26%
2007-11-27	0	0.920	0.900	0.940	0.890	0.920	202,500	185,025	0.9137	0.515	0.504	0.527	0.499	0.515	361,504	0.5118	-2.13%
2007-11-26	0	0.940	0.900	0.940	0.890	0.940	670,000	607,200	0.9063	0.527	0.504	0.527	0.499	0.527	1,196,087	0.5077	3.30%
2007-11-23	0	0.910	0.930	0.940	0.880	0.910	3,847,500	3,461,975	0.8998	0.510	0.521	0.527	0.493	0.510	6,868,574	0.5040	1.11%
2007-11-22	0	0.900	0.890	0.900	0.860	0.920	495,000	436,150	0.8811	0.504	0.499	0.504	0.482	0.515	883,676	0.4936	0.00%
2007-11-21	0	0.900	0.870	0.900	0.860	0.900	1,390,000	1,228,825	0.8840	0.504	0.487	0.504	0.482	0.504	2,481,434	0.4952	0.00%
2007-11-20	0	0.900	0.890	0.950	0.890	0.900	490,000	440,900	0.8998	0.504	0.499	0.532	0.499	0.504	874,750	0.5040	0.00%
2007-11-19	0	0.900	0.900	0.930	0.840	0.960	1,655,000	1,535,250	0.9276	0.504	0.504	0.521	0.471	0.538	2,954,513	0.5196	-2.17%
2007-11-16	0	0.920	0.920	0.940	0.920	0.940	530,000	492,400	0.9291	0.515	0.515	0.527	0.515	0.527	946,158	0.5204	-1.08%
2007-11-15	0	0.930	0.900	0.930	0.880	0.950	675,000	598,050	0.8860	0.521	0.504	0.521	0.493	0.532	1,205,013	0.4963	1.09%
2007-11-14	0	0.920	0.900	0.930	0.920	0.920	275,000	253,000	0.9200	0.515	0.504	0.521	0.515	0.515	490,931	0.5153	0.00%
2007-11-13	0	0.920	0.920	0.950	0.920	0.950	1,275,000	1,195,500	0.9376	0.515	0.515	0.532	0.515	0.532	2,276,136	0.5252	-1.08%
2007-11-12	0	0.930	0.840	0.930	0.830	0.940	1,560,000	1,442,650	0.9248	0.521	0.471	0.521	0.465	0.527	2,784,919	0.5180	4.49%
2007-11-09	0	0.890	0.880	0.890	0.880	0.890	287,500	253,500	0.8817	0.499	0.493	0.499	0.493	0.499	513,246	0.4939	-1.11%
2007-11-08	0	0.900	0.900	0.920	0.880	0.900	150,000	134,000	0.8933	0.504	0.504	0.515	0.493	0.504	267,781	0.5004	-1.10%
2007-11-07	0	0.910	0.910	0.920	0.910	0.920	700,000	639,000	0.9129	0.510	0.510	0.515	0.510	0.515	1,249,643	0.5113	-1.09%
2007-11-06	0	0.920	0.900	0.920	0.900	0.920	695,000	629,950	0.9064	0.515	0.504	0.515	0.504	0.515	1,240,717	0.5077	0.00%
2007-11-05	0	0.920	0.900	0.920	0.900	0.920	260,000	237,100	0.9119	0.515	0.504	0.515	0.504	0.515	464,153	0.5108	-1.08%
2007-11-02	0	0.930	0.930	0.950	0.920	0.970	355,000	332,050	0.9354	0.521	0.521	0.532	0.515	0.543	633,748	0.5239	2.20%
2007-11-01	0	0.910	0.900	0.930	0.900	0.910	72,500	65,800	0.9076	0.510	0.504	0.521	0.504	0.510	129,427	0.5084	0.00%
2007-10-31	0	0.910	0.910	0.950	0.910	0.940	415,000	388,700	0.9366	0.510	0.510	0.532	0.510	0.527	740,860	0.5247	-3.19%
2007-10-30	0	0.940	0.910	0.940	0.950	0.950	310,000	294,500	0.9500	0.527	0.510	0.527	0.532	0.532	553,413	0.5322	0.00%
2007-10-29	0	0.940	0.940	0.950	0.900	0.950	435,000	408,800	0.9398	0.527	0.527	0.532	0.504	0.532	776,564	0.5264	-1.05%
2007-10-26	0	0.950	0.930	0.970	0.860	0.950	590,000	553,550	0.9382	0.532	0.521	0.543	0.482	0.532	1,053,271	0.5256	0.00%
2007-10-25	0	0.950	0.860	0.950	0.860	1.000	485,000	437,925	0.9029	0.532	0.482	0.532	0.482	0.560	865,824	0.5058	5.56%
2007-10-24	0	0.900	0.880	0.900	0.900	0.900	30,000	27,000	0.9000	0.504	0.493	0.504	0.504	0.504	53,556	0.5041	-5.26%
2007-10-23	0	0.950	0.880	0.950	0.950	1.010	197,500	189,925	0.9616	0.532	0.493	0.532	0.532	0.566	352,578	0.5387	-5.94%
2007-10-22	0	1.010	0.990	1.010	0.820	1.050	1,577,500	1,531,825	0.9710	0.566	0.555	0.566	0.459	0.588	2,816,160	0.5439	8.60%
2007-10-18	0	0.930	0.890	0.930	0.860	0.930	1,470,000	1,333,000	0.9068	0.521	0.499	0.521	0.482	0.521	2,624,250	0.5080	3.33%
2007-10-17	0	0.900	0.860	0.900	0.830	0.900	1,035,000	889,800	0.8597	0.504	0.482	0.504	0.465	0.504	1,847,687	0.4816	7.14%
2007-10-16	0	0.840	0.830	0.840	0.820	0.840	320,000	266,875	0.8340	0.471	0.465	0.471	0.459	0.471	571,265	0.4672	1.20%
2007-10-15	0	0.830	0.830	0.840	0.830	0.830	372,500	309,175	0.8300	0.465	0.465	0.471	0.465	0.465	664,989	0.4649	-3.49%
2007-10-12	0	0.860	0.860	0.870	0.830	0.860	357,500	304,225	0.8510	0.482	0.482	0.487	0.465	0.482	638,211	0.4767	-1.15%
2007-10-11	0	0.870	0.850	0.870	0.830	0.870	967,500	815,825	0.8432	0.487	0.476	0.487	0.465	0.487	1,727,185	0.4723	0.00%
2007-10-10	0	0.870	0.860	0.870	0.860	0.880	442,500	383,550	0.8668	0.487	0.482	0.487	0.482	0.493	789,953	0.4855	-1.14%
2007-10-09	0	0.880	0.850	0.900	0.840	0.880	72,500	61,700	0.8510	0.493	0.476	0.504	0.471	0.493	129,427	0.4767	-2.22%
2007-10-08	0	0.900	0.850	0.900	0.800	0.900	885,000	750,775	0.8483	0.504	0.476	0.504	0.448	0.504	1,579,906	0.4752	3.45%
2007-10-05	0	0.870	0.850	0.870	0.870	0.880	10,715,000	8,480,200	0.7914	0.487	0.476	0.487	0.487	0.493	19,128,465	0.4433	2.35%
2007-10-04	0	0.850	0.840	0.850	0.840	0.900	325,000	276,850	0.8518	0.476	0.471	0.476	0.471	0.504	580,191	0.4772	-2.30%
2007-10-03	0	0.870	0.850	0.900	0.830	0.870	252,500	217,175	0.8601	0.487	0.476	0.504	0.465	0.487	450,764	0.4818	0.00%
2007-10-02	0	0.870	0.860	0.870	0.830	0.870	35,000	29,625	0.8464	0.487	0.482	0.487	0.465	0.487	62,482	0.4741	0.00%
2007-09-28	0	0.870	0.860	0.870	0.870	0.880	240,000	208,900	0.8704	0.487	0.482	0.487	0.487	0.493	428,449	0.4876	6.10%
2007-09-27	0	0.820	0.820	0.830	0.820	0.870	767,500	646,150	0.8419	0.459	0.459	0.465	0.459	0.487	1,370,144	0.4716	-5.75%
2007-09-25	0	0.870	0.870	0.900	0.830	0.870	190,000	159,375	0.8388	0.487	0.487	0.504	0.465	0.487	339,189	0.4699	0.00%
2007-09-24	0	0.870	0.830	0.890	0.860	0.880	127,500	111,650	0.8757	0.487	0.465	0.499	0.482	0.493	227,614	0.4905	1.16%
2007-09-21	0	0.860	0.860	0.880	0.830	0.880	247,500	208,200	0.8412	0.482	0.482	0.493	0.465	0.493	441,838	0.4712	-2.27%
2007-09-20	0	0.880	0.880	0.900	0.880	0.880	25,000	22,000	0.8800	0.493	0.493	0.504	0.493	0.493	44,630	0.4929	0.00%
2007-09-19	0	0.880	0.880	0.900	-	-	0	0	-	0.493	0.493	0.504	-	-	0	-	0.00%
2007-09-18	0	0.880	0.880	0.900	0.830	0.880	10,000	8,675	0.8675	0.493	0.493	0.504	0.465	0.493	17,852	0.4859	0.00%
2007-09-17	0	0.880	0.880	0.900	0.820	0.920	37,500	32,800	0.8747	0.493	0.493	0.504	0.459	0.515	66,945	0.4900	-2.22%
2007-09-14	0	0.900	0.860	0.920	0.900	0.900	562,500	506,250	0.9000	0.504	0.482	0.515	0.504	0.504	1,004,177	0.5041	0.00%
2007-09-13	0	0.900	0.900	0.920	0.860	0.920	207,500	186,675	0.8996	0.504	0.504	0.515	0.482	0.515	370,430	0.5039	1.12%
2007-09-12	0	0.890	0.890	0.920	0.880	0.900	115,000	102,850	0.8943	0.499	0.499	0.515	0.493	0.504	205,299	0.5010	-1.11%
2007-09-11	0	0.900	0.890	0.910	0.900	0.900	487,500	438,750	0.9000	0.504	0.499	0.510	0.504	0.504	870,287	0.5041	1.12%
2007-09-10	0	0.890	0.870	0.910	0.890	0.890	12,500	11,125	0.8900	0.499	0.487	0.510	0.499	0.499	22,315	0.4985	0.00%
2007-09-07	0	0.890	0.890	0.920	0.850	0.900	535,000	470,275	0.8790	0.499	0.499	0.515	0.476	0.504	955,084	0.4924	-4.30%
2007-09-06	0	0.930	0.930	0.950	0.930	0.930	22,500	20,925	0.9300	0.521	0.521	0.532	0.521	0.521	40,167	0.5209	3.33%
2007-09-05	0	0.900	0.900	0.940	0.900	0.900	35,000	31,500	0.9000	0.504	0.504	0.527	0.504	0.504	62,482	0.5041	-3.23%
2007-09-04	0	0.930	0.930	0.950	0.930	0.930	10,000	9,300	0.9300	0.521	0.521	0.532	0.521	0.521	17,852	0.5209	0.00%
2007-09-03	0	0.930	0.880	1.000	-	-	0	0	-	0.521	0.493	0.560	-	-	0	-	0.00%
2007-08-31	0	0.930	0.910	0.930	0.930	0.930	190,000	176,700	0.9300	0.521	0.510	0.521	0.521	0.521	339,189	0.5209	0.00%
2007-08-30	0	0.930	0.930	0.990	0.820	0.930	192,500	173,125	0.8994	0.521	0.521	0.555	0.459	0.521	343,652	0.5038	-6.06%
2007-08-29	0	0.990	0.940	1.000	0.990	1.020	35,000	35,250	1.0071	0.555	0.527	0.560	0.555	0.571	62,482	0.5642	-4.81%
2007-08-28	0	1.040	0.930	1.040	0.930	1.040	245,000	234,800	0.9584	0.583	0.521	0.583	0.521	0.583	437,375	0.5368	10.64%
2007-08-27	0	0.940	0.910	1.030	0.940	0.940	195,000	183,300	0.9400	0.527	0.510	0.577	0.527	0.527	348,115	0.5266	0.00%
2007-08-24	0	0.940	0.910	0.940	0.940	0.940	12,500	11,750	0.9400	0.527	0.510	0.527	0.527	0.527	22,315	0.5266	-1.05%
2007-08-23	0	0.950	0.920	0.950	0.900	0.950	172,500	158,075	0.9164	0.532	0.515	0.532	0.504	0.532	307,948	0.5133	5.56%
2007-08-22	0	0.900	0.900	1.010	0.900	0.900	45,000	40,500	0.9000	0.504	0.504	0.566	0.504	0.504	80,334	0.5041	1.12%
2007-08-21	0	0.910	0.900	0.970	0.900	0.970	90,000	83,825	0.9314	0.499	0.493	0.531	0.493	0.531	164,279	0.5103	-10.78%
2007-08-20	0	1.020	0.920	1.020	1.020	1.020	2,500	2,550	1.0200	0.559	0.504	0.559	0.559	0.559	4,563	0.5588	14.61%
2007-08-17	0	0.890	0.820	1.020	0.820	0.900	262,500	234,450	0.8931	0.488	0.449	0.559	0.449	0.493	479,147	0.4893	-6.32%
2007-08-16	0	0.950	0.950	1.000	0.910	0.950	745,000	698,300	0.9373	0.520	0.520	0.548	0.499	0.520	1,359,864	0.5135	-5.00%
2007-08-15	0	1.000	0.950	1.000	1.000	1.000	150,000	150,000	1.0000	0.548	0.520	0.548	0.548	0.548	273,798	0.5478	0.00%
2007-08-14	0	1.000	0.990	1.000	0.990	1.000	290,000	289,700	0.9990	0.548	0.542	0.548	0.542	0.548	529,343	0.5473	0.00%
2007-08-13	0	1.000	1.000	1.020	0.990	1.010	400,000	399,525	0.9988	0.548	0.548	0.559	0.542	0.553	730,129	0.5472	3.09%
2007-08-10	0	0.970	0.970	0.990	0.900	0.990	32,500	31,750	0.9769	0.531	0.531	0.542	0.493	0.542	59,323	0.5352	-3.96%
2007-08-09	0	1.010	1.010	1.030	1.010	1.060	560,000	577,600	1.0314	0.553	0.553	0.564	0.553	0.581	1,022,180	0.5651	-2.88%
2007-08-08	0	1.040	1.040	1.050	1.000	1.050	350,000	365,100	1.0431	0.570	0.570	0.575	0.548	0.575	638,862	0.5715	0.00%
2007-08-07	0	1.040	1.010	1.050	0.990	1.050	3,815,000	3,985,900	1.0448	0.570	0.553	0.575	0.542	0.575	6,963,601	0.5724	7.22%
2007-08-06	0	0.970	0.970	1.020	0.950	1.020	397,500	386,675	0.9728	0.531	0.531	0.559	0.520	0.559	725,565	0.5329	-6.73%
2007-08-03	0	1.040	1.040	1.070	1.000	1.040	170,000	175,200	1.0306	0.570	0.570	0.586	0.548	0.570	310,305	0.5646	0.00%
2007-08-02	0	1.040	1.040	1.060	0.900	1.060	917,500	931,950	1.0157	0.570	0.570	0.581	0.493	0.581	1,674,732	0.5565	-0.95%
2007-08-01	0	1.050	1.050	1.060	1.050	1.070	490,000	519,050	1.0593	0.575	0.575	0.581	0.575	0.586	894,407	0.5803	-6.25%
2007-07-31	0	1.120	1.100	1.120	1.060	1.140	1,345,000	1,477,425	1.0985	0.614	0.603	0.614	0.581	0.625	2,455,057	0.6018	-1.75%
2007-07-30	0	1.140	1.130	1.140	1.100	1.170	2,630,000	2,977,450	1.1321	0.625	0.619	0.625	0.603	0.641	4,800,595	0.6202	0.88%
2007-07-27	0	1.130	1.130	1.140	0.960	1.150	2,685,000	2,867,425	1.0679	0.619	0.619	0.625	0.526	0.630	4,900,988	0.5851	10.78%
2007-07-26	0	1.020	1.010	1.020	0.910	1.030	18,056,500	16,747,520	0.9275	0.559	0.553	0.559	0.499	0.564	32,958,915	0.5081	12.09%
2007-07-25	0	0.910	0.890	0.930	0.900	0.940	1,422,500	1,286,950	0.9047	0.499	0.488	0.509	0.493	0.515	2,596,520	0.4956	-1.09%
2007-07-24	0	0.920	0.920	0.930	0.900	0.950	2,845,500	2,626,895	0.9232	0.504	0.504	0.509	0.493	0.520	5,193,952	0.5058	4.55%
2007-07-23	0	0.880	0.880	0.920	0.880	0.920	1,340,000	1,223,650	0.9132	0.482	0.482	0.504	0.482	0.504	2,445,931	0.5003	-4.35%
2007-07-20	0	0.920	0.920	0.930	0.880	0.920	857,500	779,450	0.9090	0.504	0.504	0.509	0.482	0.504	1,565,213	0.4980	0.00%
2007-07-19	0	0.920	0.900	0.920	0.890	0.950	1,710,000	1,584,175	0.9264	0.504	0.493	0.504	0.488	0.520	3,121,299	0.5075	4.55%
2007-07-18	0	0.880	0.860	0.890	0.880	0.880	152,500	134,150	0.8797	0.482	0.471	0.488	0.482	0.482	278,362	0.4819	-2.22%
2007-07-17	0	0.900	0.900	0.910	0.870	0.910	2,685,000	2,407,525	0.8967	0.493	0.493	0.499	0.477	0.499	4,900,988	0.4912	4.65%
2007-07-16	0	0.860	0.850	0.870	0.840	0.900	680,000	583,575	0.8582	0.471	0.466	0.477	0.460	0.493	1,241,219	0.4702	2.38%
2007-07-13	0	0.840	0.830	0.840	0.810	0.840	217,500	177,125	0.8144	0.460	0.455	0.460	0.444	0.460	397,007	0.4462	3.70%
2007-07-12	0	0.810	0.810	0.830	0.810	0.850	772,500	637,100	0.8247	0.444	0.444	0.455	0.444	0.466	1,410,061	0.4518	-3.57%
2007-07-11	0	0.840	0.840	0.850	0.810	0.840	107,500	88,675	0.8249	0.460	0.460	0.466	0.444	0.460	196,222	0.4519	2.44%
2007-07-10	0	0.820	0.820	0.840	0.820	0.830	227,500	187,300	0.8233	0.449	0.449	0.460	0.449	0.455	415,261	0.4510	-2.38%
2007-07-09	0	0.840	0.840	0.860	0.830	0.850	435,000	363,575	0.8358	0.460	0.460	0.471	0.455	0.466	794,015	0.4579	-4.55%
2007-07-06	0	0.880	0.860	0.890	0.830	0.880	927,500	800,125	0.8627	0.482	0.471	0.488	0.455	0.482	1,692,986	0.4726	3.53%
2007-07-05	0	0.850	0.850	0.880	0.850	0.890	52,500	46,625	0.8881	0.466	0.466	0.482	0.466	0.488	95,829	0.4865	-5.56%
2007-07-04	0	0.900	0.860	0.900	0.800	0.900	505,000	433,400	0.8582	0.493	0.471	0.493	0.438	0.493	921,787	0.4702	2.27%
2007-07-03	0	0.880	0.880	0.900	0.880	0.900	92,500	82,600	0.8930	0.482	0.482	0.493	0.482	0.493	168,842	0.4892	-4.35%
2007-06-29	0	0.920	0.880	0.920	0.850	0.920	712,500	626,450	0.8792	0.504	0.482	0.504	0.466	0.504	1,300,541	0.4817	3.37%
2007-06-28	0	0.890	0.880	0.900	0.870	0.900	242,500	214,575	0.8848	0.488	0.482	0.493	0.477	0.493	442,640	0.4848	1.14%
2007-06-27	0	0.880	0.880	0.890	0.860	0.920	1,075,000	969,650	0.9020	0.482	0.482	0.488	0.471	0.504	1,962,220	0.4942	-2.22%
2007-06-26	0	0.900	0.890	0.920	0.900	0.930	412,500	373,550	0.9056	0.493	0.488	0.504	0.493	0.509	752,945	0.4961	0.00%
2007-06-25	0	0.900	0.900	0.910	0.900	0.930	425,000	388,400	0.9139	0.493	0.493	0.499	0.493	0.509	775,762	0.5007	0.00%
2007-06-22	0	0.900	0.900	0.920	0.900	0.930	710,000	647,525	0.9120	0.493	0.493	0.504	0.493	0.509	1,295,978	0.4996	-2.17%
2007-06-21	0	0.920	0.910	0.920	0.910	0.940	185,000	170,850	0.9235	0.504	0.499	0.504	0.499	0.515	337,684	0.5059	-2.13%
2007-06-20	0	0.940	0.920	0.940	0.920	0.940	660,000	612,800	0.9285	0.515	0.504	0.515	0.504	0.515	1,204,712	0.5087	-1.05%
2007-06-18	0	0.950	0.950	0.960	0.930	0.950	237,500	225,000	0.9474	0.520	0.520	0.526	0.509	0.520	433,514	0.5190	1.06%
2007-06-15	0	0.940	0.930	0.960	0.920	0.990	1,552,500	1,486,200	0.9573	0.515	0.509	0.526	0.504	0.542	2,833,811	0.5245	-4.08%
2007-06-14	0	0.980	0.970	0.990	0.980	1.000	1,122,500	1,110,025	0.9889	0.537	0.531	0.542	0.537	0.548	2,048,923	0.5418	-1.01%
2007-06-13	0	0.990	0.970	0.990	0.970	0.990	2,382,500	2,352,075	0.9872	0.542	0.531	0.542	0.531	0.542	4,348,828	0.5409	2.06%
2007-06-12	0	0.970	0.960	0.970	0.950	0.970	2,130,000	2,058,350	0.9664	0.531	0.526	0.531	0.520	0.531	3,887,934	0.5294	2.11%
2007-06-11	0	0.950	0.940	0.950	0.950	0.960	685,000	650,850	0.9501	0.520	0.515	0.520	0.520	0.526	1,250,345	0.5205	0.00%
2007-06-08	0	0.950	0.930	0.950	0.900	0.960	875,000	806,600	0.9218	0.520	0.509	0.520	0.493	0.526	1,597,156	0.5050	0.00%
2007-06-07	0	0.950	0.940	0.950	0.930	0.950	207,500	195,850	0.9439	0.520	0.515	0.520	0.509	0.520	378,754	0.5171	0.00%
2007-06-06	0	0.950	0.940	0.970	0.950	1.000	847,500	812,050	0.9582	0.520	0.515	0.531	0.520	0.548	1,546,960	0.5249	-1.04%
2007-06-05	0	0.960	0.950	0.960	0.950	0.970	395,000	377,775	0.9564	0.526	0.520	0.526	0.520	0.531	721,002	0.5240	-4.00%
2007-06-04	0	1.000	0.980	1.000	1.000	1.010	750,000	751,250	1.0017	0.548	0.537	0.548	0.548	0.553	1,368,991	0.5488	-0.99%
2007-06-01	0	1.010	1.000	1.020	0.950	1.030	1,180,000	1,173,875	0.9948	0.553	0.548	0.559	0.520	0.564	2,153,879	0.5450	6.32%
2007-05-31	0	0.950	0.950	0.980	0.940	1.000	225,000	220,150	0.9784	0.520	0.520	0.537	0.515	0.548	410,697	0.5360	-3.06%
2007-05-30	0	0.980	0.980	0.990	0.920	1.010	1,102,500	1,066,525	0.9674	0.537	0.537	0.542	0.504	0.553	2,012,417	0.5300	3.16%
2007-05-29	0	0.950	0.940	0.950	0.910	0.950	1,390,000	1,293,875	0.9308	0.520	0.515	0.520	0.499	0.520	2,537,197	0.5100	3.26%
2007-05-28	0	0.920	0.920	0.930	0.910	0.920	472,500	434,675	0.9199	0.504	0.504	0.509	0.499	0.504	862,464	0.5040	0.00%
2007-05-25	0	0.920	0.920	0.930	0.910	0.950	957,500	887,950	0.9274	0.504	0.504	0.509	0.499	0.520	1,747,745	0.5081	-3.16%
2007-05-23	0	0.950	0.940	0.950	0.950	0.950	500,000	475,000	0.9500	0.520	0.515	0.520	0.520	0.520	912,661	0.5205	0.00%
2007-05-22	0	0.950	0.940	0.950	0.950	0.950	280,000	266,000	0.9500	0.520	0.515	0.520	0.520	0.520	511,090	0.5205	0.00%
2007-05-21	0	0.950	0.940	0.950	0.950	0.980	920,000	881,450	0.9581	0.520	0.515	0.520	0.520	0.537	1,679,296	0.5249	-1.04%
2007-05-18	0	0.960	0.960	0.980	0.930	0.990	2,912,500	2,809,250	0.9645	0.526	0.526	0.537	0.509	0.542	5,316,248	0.5284	-2.04%
2007-05-17	0	0.980	0.970	0.980	0.950	1.010	7,400,000	7,364,925	0.9953	0.537	0.531	0.537	0.520	0.553	13,507,378	0.5453	-2.97%
2007-05-16	0	1.010	1.010	1.040	1.000	1.050	392,500	400,225	1.0197	0.553	0.553	0.570	0.548	0.575	716,439	0.5586	-1.94%
2007-05-15	0	1.030	1.020	1.050	1.010	1.050	125,000	127,775	1.0222	0.564	0.559	0.575	0.553	0.575	228,165	0.5600	-1.90%
2007-05-14	0	1.050	1.030	1.050	1.030	1.050	145,000	150,550	1.0383	0.575	0.564	0.575	0.564	0.575	264,672	0.5688	0.00%
2007-05-11	0	1.050	1.050	1.080	1.010	1.050	90,000	92,950	1.0328	0.575	0.575	0.592	0.553	0.575	164,279	0.5658	0.96%
2007-05-10	0	1.040	1.040	1.060	1.040	1.040	42,500	44,200	1.0400	0.570	0.570	0.581	0.570	0.570	77,576	0.5698	-0.95%
2007-05-09	0	1.050	1.050	1.060	1.050	1.050	400,000	420,000	1.0500	0.575	0.575	0.581	0.575	0.575	730,129	0.5752	-0.94%
2007-05-08	0	1.060	1.050	1.070	1.060	1.100	430,000	462,300	1.0751	0.581	0.575	0.586	0.581	0.603	784,888	0.5890	-3.64%
2007-05-07	0	1.100	1.100	1.130	1.070	1.130	857,500	937,800	1.0936	0.603	0.603	0.619	0.586	0.619	1,565,213	0.5992	1.85%
2007-05-04	0	1.080	1.070	1.100	1.050	1.090	85,000	92,000	1.0824	0.592	0.586	0.603	0.575	0.597	155,152	0.5930	0.00%
2007-05-03	0	1.080	1.080	1.090	1.030	1.080	1,067,500	1,140,475	1.0684	0.592	0.592	0.597	0.564	0.592	1,948,531	0.5853	2.86%
2007-05-02	0	1.050	1.050	1.060	1.050	1.050	92,500	97,125	1.0500	0.575	0.575	0.581	0.575	0.575	168,842	0.5752	-1.87%
2007-04-30	0	1.070	1.030	1.070	1.020	1.070	2,707,500	2,836,250	1.0476	0.586	0.564	0.586	0.559	0.586	4,942,058	0.5739	3.88%
2007-04-27	0	1.030	1.030	1.060	1.030	1.060	222,500	233,175	1.0480	0.564	0.564	0.581	0.564	0.581	406,134	0.5741	-2.83%
2007-04-26	0	1.060	1.030	1.080	1.060	1.060	55,000	58,300	1.0600	0.581	0.564	0.592	0.581	0.581	100,393	0.5807	-0.93%
2007-04-25	0	1.070	1.070	1.080	1.070	1.110	190,000	205,725	1.0828	0.586	0.586	0.592	0.586	0.608	346,811	0.5932	-2.73%
2007-04-24	0	1.100	1.100	1.120	1.100	1.100	190,000	209,000	1.1000	0.603	0.603	0.614	0.603	0.603	346,811	0.6026	0.00%
2007-04-23	0	1.100	1.100	1.120	1.080	1.120	42,500	46,750	1.1000	0.603	0.603	0.614	0.592	0.614	77,576	0.6026	0.00%
2007-04-20	0	1.100	1.090	1.120	1.060	1.100	72,500	78,250	1.0793	0.603	0.597	0.614	0.581	0.603	132,336	0.5913	2.80%
2007-04-19	0	1.070	1.070	1.100	1.060	1.100	765,000	827,500	1.0817	0.586	0.586	0.603	0.581	0.603	1,396,371	0.5926	-3.60%
2007-04-18	0	1.110	1.100	1.110	1.100	1.150	3,042,500	3,341,250	1.0982	0.608	0.603	0.608	0.603	0.630	5,553,540	0.6016	-0.89%
2007-04-17	0	1.120	1.080	1.120	1.060	1.120	1,302,500	1,418,650	1.0892	0.614	0.592	0.614	0.581	0.614	2,377,481	0.5967	3.70%
2007-04-16	0	1.080	1.070	1.080	1.070	1.080	1,220,000	1,317,250	1.0797	0.592	0.586	0.592	0.586	0.592	2,226,892	0.5915	0.00%
2007-04-13	0	1.080	1.080	1.100	1.080	1.080	60,000	64,800	1.0800	0.592	0.592	0.603	0.592	0.592	109,519	0.5917	-1.82%
2007-04-12	0	1.100	1.100	1.120	1.050	1.100	1,315,000	1,426,425	1.0847	0.603	0.603	0.614	0.575	0.603	2,400,298	0.5943	0.00%
2007-04-11	0	1.100	1.070	1.130	1.100	1.100	100,000	110,000	1.1000	0.603	0.586	0.619	0.603	0.603	182,532	0.6026	0.00%
2007-04-10	0	1.100	1.080	1.100	1.080	1.100	120,000	130,800	1.0900	0.603	0.592	0.603	0.592	0.603	219,039	0.5972	1.85%
2007-04-04	0	1.080	1.080	1.130	1.080	1.080	12,500	13,500	1.0800	0.592	0.592	0.619	0.592	0.592	22,817	0.5917	0.00%
2007-04-03	0	1.080	1.080	1.120	1.080	1.080	50,000	53,700	1.0740	0.592	0.592	0.614	0.592	0.592	91,266	0.5884	-1.82%
2007-04-02	0	1.100	1.070	1.140	1.100	1.100	1,010,000	1,140,050	1.1288	0.603	0.586	0.625	0.603	0.603	1,843,575	0.6184	0.92%
2007-03-30	0	1.090	1.080	1.120	1.090	1.090	577,500	629,475	1.0900	0.597	0.592	0.614	0.597	0.597	1,054,123	0.5972	-3.54%
2007-03-29	0	1.130	1.130	1.170	1.110	1.120	242,500	269,600	1.1118	0.619	0.619	0.641	0.608	0.614	442,640	0.6091	-3.42%
2007-03-28	0	1.170	1.130	1.170	1.160	1.190	1,240,000	1,435,975	1.1580	0.641	0.619	0.641	0.636	0.652	2,263,398	0.6344	-1.68%
2007-03-27	0	1.190	1.180	1.210	1.180	1.200	610,000	731,025	1.1984	0.652	0.646	0.663	0.646	0.657	1,113,446	0.6565	-0.83%
2007-03-26	0	1.200	1.190	1.210	1.120	1.210	2,440,000	2,886,525	1.1830	0.657	0.652	0.663	0.614	0.663	4,453,784	0.6481	7.14%
2007-03-23	0	1.120	1.120	1.140	1.120	1.130	70,000	78,800	1.1257	0.614	0.614	0.625	0.614	0.619	127,772	0.6167	0.00%
2007-03-22	0	1.120	1.120	1.160	1.120	1.130	417,500	469,000	1.1234	0.614	0.614	0.636	0.614	0.619	762,072	0.6154	0.00%
2007-03-21	0	1.120	1.120	1.130	1.110	1.130	227,500	255,350	1.1224	0.614	0.614	0.619	0.608	0.619	415,261	0.6149	0.90%
2007-03-20	0	1.110	1.100	1.120	1.050	1.120	1,385,000	1,498,425	1.0819	0.608	0.603	0.614	0.575	0.614	2,528,070	0.5927	7.77%
2007-03-19	0	1.030	1.020	1.080	1.030	1.070	222,500	233,275	1.0484	0.564	0.559	0.592	0.564	0.586	406,134	0.5744	-2.83%
2007-03-16	0	1.060	1.030	1.070	1.030	1.130	1,085,000	1,160,125	1.0692	0.581	0.564	0.586	0.564	0.619	1,980,474	0.5858	-3.64%
2007-03-15	0	1.100	1.090	1.130	1.100	1.100	200,000	220,000	1.1000	0.603	0.597	0.619	0.603	0.603	365,064	0.6026	0.00%
2007-03-14	0	1.100	1.080	1.100	-	-	90,000	97,200	1.0800	0.603	0.592	0.603	-	-	164,279	0.5917	-2.65%
2007-03-13	0	1.130	1.100	1.130	1.130	1.130	12,500	14,125	1.1300	0.619	0.603	0.619	0.619	0.619	22,817	0.6191	0.00%
2007-03-12	0	1.130	1.110	1.130	1.130	1.140	237,500	270,375	1.1384	0.619	0.608	0.619	0.619	0.625	433,514	0.6237	2.73%
2007-03-09	0	1.100	1.100	1.140	1.100	1.100	40,000	44,000	1.1000	0.603	0.603	0.625	0.603	0.603	73,013	0.6026	0.00%
2007-03-08	0	1.100	1.090	1.100	1.090	1.120	850,000	937,100	1.1025	0.603	0.597	0.603	0.597	0.614	1,551,523	0.6040	-3.51%
2007-03-07	0	1.140	1.120	1.140	1.130	1.180	755,000	857,200	1.1354	0.625	0.614	0.625	0.619	0.646	1,378,118	0.6220	0.00%
2007-03-06	0	1.140	1.130	1.140	1.130	1.140	192,500	219,225	1.1388	0.625	0.619	0.625	0.619	0.625	351,374	0.6239	0.88%
2007-03-05	0	1.130	1.100	1.130	1.130	1.140	307,500	348,650	1.1338	0.619	0.603	0.619	0.619	0.625	561,286	0.6212	-1.74%
2007-03-02	0	1.150	1.130	1.150	1.130	1.180	1,160,000	1,365,950	1.1775	0.630	0.619	0.630	0.619	0.646	2,117,373	0.6451	-4.17%
2007-03-01	0	1.200	1.180	1.210	1.200	1.250	405,000	498,825	1.2317	0.657	0.646	0.663	0.657	0.685	739,255	0.6748	-1.64%
2007-02-28	0	1.220	1.200	1.250	1.140	1.230	1,245,000	1,396,375	1.1216	0.668	0.657	0.685	0.625	0.674	2,272,525	0.6145	-2.40%
2007-02-27	0	1.250	1.250	1.260	1.200	1.260	4,170,000	5,158,525	1.2371	0.685	0.685	0.690	0.657	0.690	7,611,590	0.6777	2.46%
2007-02-26	0	1.220	1.210	1.220	1.190	1.220	687,500	827,550	1.2037	0.668	0.663	0.668	0.652	0.668	1,254,908	0.6595	3.39%
2007-02-23	0	1.180	1.180	1.190	1.150	1.190	1,810,000	2,141,550	1.1832	0.646	0.646	0.652	0.630	0.652	3,303,832	0.6482	1.72%
2007-02-22	0	1.160	1.160	1.180	1.150	1.150	37,500	43,125	1.1500	0.636	0.636	0.646	0.630	0.630	68,450	0.6300	-3.33%
2007-02-21	0	1.200	1.180	1.200	1.200	1.220	140,000	168,600	1.2043	0.657	0.646	0.657	0.657	0.668	255,545	0.6598	0.00%
2007-02-16	0	1.200	1.200	1.220	1.150	1.200	610,000	714,275	1.1709	0.657	0.657	0.668	0.630	0.657	1,113,446	0.6415	2.56%
2007-02-15	0	1.170	1.150	1.170	1.150	1.170	1,087,500	1,272,025	1.1697	0.641	0.630	0.641	0.630	0.641	1,985,037	0.6408	4.46%
2007-02-14	0	1.120	1.120	1.170	1.120	1.120	40,000	44,800	1.1200	0.614	0.614	0.641	0.614	0.614	73,013	0.6136	-0.88%
2007-02-13	0	1.130	1.120	1.170	1.100	1.130	435,000	486,050	1.1174	0.619	0.614	0.641	0.603	0.619	794,015	0.6121	0.00%
2007-02-12	0	1.130	1.130	1.160	1.110	1.170	527,500	595,750	1.1294	0.619	0.619	0.636	0.608	0.641	962,857	0.6187	-5.04%
2007-02-09	0	1.190	1.180	1.190	1.180	1.220	295,000	352,800	1.1959	0.652	0.646	0.652	0.646	0.668	538,470	0.6552	-2.46%
2007-02-08	0	1.220	1.220	1.230	1.190	1.240	1,667,500	2,044,900	1.2263	0.668	0.668	0.674	0.652	0.679	3,043,723	0.6718	3.39%
2007-02-07	0	1.180	1.160	1.190	1.180	1.190	182,500	216,975	1.1889	0.646	0.636	0.652	0.646	0.652	333,121	0.6513	1.72%
2007-02-06	0	1.160	1.160	1.230	1.160	1.160	2,500	2,900	1.1600	0.636	0.636	0.674	0.636	0.636	4,563	0.6355	-7.94%
2007-02-05	0	1.260	1.220	1.260	1.210	1.300	747,500	928,725	1.2424	0.690	0.668	0.690	0.663	0.712	1,364,428	0.6807	-3.82%
2007-02-02	0	1.310	1.290	1.310	1.220	1.320	4,457,500	5,730,725	1.2856	0.718	0.707	0.718	0.668	0.723	8,136,370	0.7043	5.65%
2007-02-01	0	1.240	1.220	1.240	1.140	1.250	6,675,000	8,003,725	1.1991	0.679	0.668	0.679	0.625	0.685	12,184,020	0.6569	7.83%
2007-01-31	0	1.150	1.140	1.160	1.150	1.170	2,902,500	3,369,875	1.1610	0.630	0.625	0.636	0.630	0.641	5,297,995	0.6361	-0.86%
2007-01-30	0	1.160	1.160	1.170	1.110	1.230	5,842,500	6,786,725	1.1616	0.636	0.636	0.641	0.608	0.674	10,664,440	0.6364	4.50%
2007-01-29	0	1.110	1.100	1.120	1.020	1.110	1,570,000	1,685,075	1.0733	0.608	0.603	0.614	0.559	0.608	2,865,755	0.5880	4.72%
2007-01-26	0	1.060	1.040	1.060	1.070	1.070	30,000	32,100	1.0700	0.581	0.570	0.581	0.586	0.586	54,760	0.5862	-2.75%
2007-01-25	0	1.090	1.080	1.090	1.070	1.110	387,500	422,550	1.0905	0.597	0.592	0.597	0.586	0.608	707,312	0.5974	-0.91%
2007-01-24	0	1.100	1.080	1.100	1.090	1.100	332,500	363,550	1.0934	0.603	0.592	0.603	0.597	0.603	606,919	0.5990	-0.90%
2007-01-23	0	1.110	1.110	1.130	1.090	1.130	2,657,500	2,952,000	1.1108	0.608	0.608	0.619	0.597	0.619	4,850,791	0.6086	1.83%
2007-01-22	0	1.090	1.080	1.100	1.040	1.150	3,325,000	3,689,325	1.1096	0.597	0.592	0.603	0.570	0.630	6,069,193	0.6079	3.81%
2007-01-19	0	1.050	1.040	1.060	1.020	1.060	505,000	526,375	1.0423	0.575	0.570	0.581	0.559	0.581	921,787	0.5710	0.00%
2007-01-18	0	1.050	1.050	1.060	1.020	1.050	330,000	345,900	1.0482	0.575	0.575	0.581	0.559	0.575	602,356	0.5742	0.00%
2007-01-17	0	1.050	1.050	1.080	1.050	1.050	27,500	29,075	1.0573	0.575	0.575	0.592	0.575	0.575	50,196	0.5792	-0.94%
2007-01-16	0	1.060	1.060	1.080	1.050	1.080	37,500	40,100	1.0693	0.581	0.581	0.592	0.575	0.592	68,450	0.5858	1.92%
2007-01-15	0	1.040	1.040	1.090	1.040	1.090	65,000	69,725	1.0727	0.570	0.570	0.597	0.570	0.597	118,646	0.5877	-4.59%
2007-01-12	0	1.090	1.090	1.100	1.090	1.110	127,500	139,150	1.0914	0.597	0.597	0.603	0.597	0.608	232,728	0.5979	0.00%
2007-01-11	0	1.090	1.090	1.120	1.090	1.090	2,500	2,725	1.0900	0.597	0.597	0.614	0.597	0.597	4,563	0.5972	-2.68%
2007-01-10	0	1.120	1.120	1.130	1.080	1.120	917,500	1,011,400	1.1023	0.614	0.614	0.619	0.592	0.614	1,674,732	0.6039	3.51%
2007-01-09	0	1.100	1.090	1.100	1.070	1.110	927,500	1,020,775	1.1006	0.593	0.587	0.593	0.577	0.598	1,721,150	0.5931	-0.90%
2007-01-08	0	1.110	1.100	1.110	1.090	1.130	1,125,000	1,245,325	1.1070	0.598	0.593	0.598	0.587	0.609	2,087,648	0.5965	0.91%
2007-01-05	0	1.100	1.100	1.110	1.060	1.100	855,000	938,425	1.0976	0.593	0.593	0.598	0.571	0.593	1,586,612	0.5915	2.80%
2007-01-04	0	1.070	1.070	1.100	1.070	1.070	10,000	10,675	1.0675	0.577	0.577	0.593	0.577	0.577	18,557	0.5753	-2.73%
2007-01-03	0	1.100	1.100	1.110	1.060	1.120	520,000	571,700	1.0994	0.593	0.593	0.598	0.571	0.604	964,957	0.5925	-1.79%
2007-01-02	0	1.120	1.080	1.120	1.070	1.120	5,217,500	5,692,500	1.0910	0.604	0.582	0.604	0.577	0.604	9,682,048	0.5879	1.82%
2006-12-29	0	1.100	1.050	1.100	1.040	1.100	552,500	589,550	1.0671	0.593	0.566	0.593	0.560	0.593	1,025,267	0.5750	2.80%
2006-12-28	0	1.070	1.070	1.090	1.000	1.120	607,500	661,350	1.0886	0.577	0.577	0.587	0.539	0.604	1,127,330	0.5867	1.90%
2006-12-27	0	1.050	1.050	1.090	1.050	1.110	342,500	364,275	1.0636	0.566	0.566	0.587	0.566	0.598	635,573	0.5731	-4.55%
2006-12-22	0	1.100	1.090	1.120	1.070	1.110	1,435,000	1,569,400	1.0937	0.593	0.587	0.604	0.577	0.598	2,662,911	0.5894	-2.65%
2006-12-21	0	1.130	1.100	1.110	1.110	1.160	1,880,000	2,125,650	1.1307	0.609	0.593	0.598	0.598	0.625	3,488,692	0.6093	-1.74%
2006-12-20	0	1.150	1.150	1.160	1.130	1.160	1,652,500	1,898,925	1.1491	0.620	0.620	0.625	0.609	0.625	3,066,523	0.6192	2.68%
2006-12-19	0	1.120	1.120	1.140	1.120	1.150	2,675,000	3,024,800	1.1308	0.604	0.604	0.614	0.604	0.620	4,963,963	0.6094	-2.61%
2006-12-18	0	1.150	1.150	1.160	1.140	1.150	1,095,000	1,255,775	1.1468	0.620	0.620	0.625	0.614	0.620	2,031,977	0.6180	0.88%
2006-12-15	0	1.140	1.140	1.150	1.130	1.160	992,500	1,133,975	1.1425	0.614	0.614	0.620	0.609	0.625	1,841,769	0.6157	0.00%
2006-12-14	0	1.140	1.140	1.150	1.130	1.150	4,505,000	5,137,000	1.1403	0.614	0.614	0.620	0.609	0.620	8,359,871	0.6145	-0.87%
2006-12-13	0	1.150	1.140	1.150	1.130	1.160	2,682,500	3,076,100	1.1467	0.620	0.614	0.620	0.609	0.625	4,977,881	0.6180	-0.86%
2006-12-12	0	1.160	1.150	1.160	1.120	1.160	2,987,500	3,423,625	1.1460	0.625	0.620	0.625	0.604	0.625	5,543,865	0.6176	1.75%
2006-12-11	0	1.140	1.120	1.140	1.110	1.140	1,967,500	2,214,800	1.1257	0.614	0.604	0.614	0.598	0.614	3,651,064	0.6066	2.70%
2006-12-08	0	1.110	1.100	1.130	1.110	1.130	725,000	814,750	1.1238	0.598	0.593	0.609	0.598	0.609	1,345,373	0.6056	-3.48%
2006-12-07	0	1.150	1.140	1.160	1.150	1.170	1,730,000	1,993,100	1.1521	0.620	0.614	0.625	0.620	0.630	3,210,339	0.6208	-1.71%
2006-12-06	0	1.170	1.150	1.170	1.100	1.170	2,252,500	2,587,425	1.1487	0.630	0.620	0.630	0.593	0.630	4,179,935	0.6190	2.63%
2006-12-05	0	1.140	1.140	1.150	1.130	1.150	917,500	1,050,200	1.1446	0.614	0.614	0.620	0.609	0.620	1,702,593	0.6168	-0.87%
2006-12-04	0	1.150	1.140	1.150	1.130	1.160	917,500	1,049,175	1.1435	0.620	0.614	0.620	0.609	0.625	1,702,593	0.6162	0.00%
2006-12-01	0	1.150	1.150	1.160	1.140	1.160	665,000	767,675	1.1544	0.620	0.620	0.625	0.614	0.625	1,234,032	0.6221	0.00%
2006-11-30	0	1.150	1.140	1.150	1.140	1.180	2,025,000	2,354,525	1.1627	0.620	0.614	0.620	0.614	0.636	3,757,766	0.6266	0.00%
2006-11-29	0	1.150	1.140	1.150	1.110	1.180	3,770,000	4,347,750	1.1532	0.620	0.614	0.620	0.598	0.636	6,995,940	0.6215	-0.86%
2006-11-28	0	1.160	1.150	1.170	1.140	1.180	6,902,500	7,945,700	1.1511	0.625	0.620	0.630	0.614	0.636	12,808,880	0.6203	-2.52%
2006-11-27	0	1.190	1.180	1.190	1.150	1.210	5,977,500	7,066,075	1.1821	0.641	0.636	0.641	0.620	0.652	11,092,370	0.6370	-1.65%
2006-11-24	0	1.210	1.210	1.220	1.150	1.280	9,467,500	11,493,175	1.2140	0.652	0.652	0.657	0.620	0.690	17,568,718	0.6542	5.22%
2006-11-23	0	1.150	1.150	1.160	1.100	1.180	15,465,000	17,728,650	1.1464	0.620	0.620	0.625	0.593	0.636	28,698,202	0.6178	4.55%
2006-11-22	0	1.100	1.100	1.110	1.050	1.100	2,970,000	3,215,525	1.0827	0.593	0.593	0.598	0.566	0.593	5,511,391	0.5834	2.80%
2006-11-21	0	1.070	1.070	1.080	1.020	1.080	1,612,500	1,714,925	1.0635	0.577	0.577	0.582	0.550	0.582	2,992,296	0.5731	4.90%
2006-11-20	0	1.020	1.020	1.040	1.020	1.030	655,000	668,975	1.0213	0.550	0.550	0.560	0.550	0.555	1,215,475	0.5504	-0.97%
2006-11-17	0	1.030	1.030	1.040	1.010	1.050	2,512,500	2,567,625	1.0219	0.555	0.555	0.560	0.544	0.566	4,662,414	0.5507	0.00%
2006-11-16	0	1.030	1.030	1.040	1.020	1.030	1,672,500	1,722,650	1.0300	0.555	0.555	0.560	0.550	0.555	3,103,637	0.5550	-1.90%
2006-11-15	0	1.050	1.040	1.060	1.020	1.050	1,665,000	1,728,750	1.0383	0.566	0.560	0.571	0.550	0.566	3,089,719	0.5595	0.00%
2006-11-14	0	1.050	1.030	1.050	1.030	1.060	1,570,000	1,633,650	1.0405	0.566	0.555	0.566	0.555	0.571	2,913,429	0.5607	0.96%
2006-11-13	0	1.040	1.030	1.040	0.980	1.050	742,500	764,225	1.0293	0.560	0.555	0.560	0.528	0.566	1,377,848	0.5547	-2.80%
2006-11-10	0	1.070	1.060	1.070	1.060	1.070	1,615,000	1,722,575	1.0666	0.577	0.571	0.577	0.571	0.577	2,996,935	0.5748	0.00%
2006-11-09	0	1.070	1.060	1.080	1.070	1.100	1,767,500	1,910,875	1.0811	0.577	0.571	0.582	0.577	0.593	3,279,927	0.5826	-2.73%
2006-11-08	0	1.100	1.080	1.100	1.090	1.110	3,810,000	4,187,725	1.0991	0.593	0.582	0.593	0.587	0.598	7,070,168	0.5923	1.85%
2006-11-07	0	1.080	1.080	1.090	1.080	1.100	2,685,000	2,924,525	1.0892	0.582	0.582	0.587	0.582	0.593	4,982,520	0.5870	-1.82%
2006-11-06	0	1.100	1.100	1.110	1.090	1.110	2,672,500	2,929,475	1.0962	0.593	0.593	0.598	0.587	0.598	4,959,324	0.5907	0.00%
2006-11-03	0	1.100	1.090	1.100	1.080	1.100	5,435,000	5,953,125	1.0953	0.593	0.587	0.593	0.582	0.593	10,085,660	0.5903	-0.90%
2006-11-02	0	1.110	1.100	1.110	1.090	1.110	10,485,000	11,547,150	1.1013	0.598	0.593	0.598	0.587	0.598	19,456,880	0.5935	0.91%
2006-11-01	0	1.100	1.100	1.110	1.030	1.120	8,220,000	8,959,625	1.0900	0.593	0.593	0.598	0.555	0.604	15,253,748	0.5874	5.77%
2006-10-31	0	1.040	1.030	1.040	1.020	1.060	1,932,500	2,025,225	1.0480	0.560	0.555	0.560	0.550	0.571	3,586,115	0.5647	-0.95%
2006-10-27	0	1.050	1.040	1.050	1.020	1.070	3,390,000	3,529,000	1.0410	0.566	0.560	0.566	0.550	0.577	6,290,779	0.5610	-1.87%
2006-10-26	0	1.070	1.070	1.080	1.070	1.130	8,152,500	8,991,175	1.1029	0.577	0.577	0.582	0.577	0.609	15,128,489	0.5943	-0.93%
2006-10-25	0	1.080	1.070	1.080	1.060	1.120	7,765,000	8,365,475	1.0773	0.582	0.577	0.582	0.571	0.604	14,409,411	0.5806	-3.57%
2006-10-24	0	1.120	1.120	1.130	1.030	1.120	16,827,500	18,365,875	1.0914	0.604	0.604	0.609	0.555	0.604	31,226,575	0.5881	8.74%
2006-10-23	0	1.030	1.020	1.030	0.930	1.040	8,070,000	7,944,313	0.9844	0.555	0.550	0.555	0.501	0.560	14,975,395	0.5305	5.10%
2006-10-20	0	0.980	0.970	0.980	0.960	1.030	5,150,000	5,118,825	0.9939	0.528	0.523	0.528	0.517	0.555	9,556,789	0.5356	-4.85%
2006-10-19	0	1.030	1.020	1.030	1.010	1.080	13,480,000	13,919,175	1.0326	0.555	0.550	0.555	0.544	0.582	25,014,663	0.5564	-5.50%
2006-10-18	0	1.090	1.080	1.090	1.080	1.100	8,410,000	9,210,750	1.0952	0.587	0.582	0.587	0.582	0.593	15,606,329	0.5902	-1.80%
2006-10-17	0	1.110	1.090	1.100	1.050	1.120	44,197,500	48,539,125	1.0982	0.598	0.587	0.593	0.566	0.604	82,016,732	0.5918	0.00%
2006-10-16	0	1.110	1.110	1.120	1.110	1.170	105,652,500	118,615,350	1.1227	0.598	0.598	0.604	0.598	0.630	196,057,985	0.6050

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---