Prices and Webb-site Total Returns

Fullshare Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00607	2002-12-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	1.330	1.260	1.330	1.180	1.330	2,576,000	3,131,840	1.2158	1.330	1.260	1.330	1.180	1.330	2,576,000	1.2158	7.26%
2026-03-19	0	1.240	1.240	1.270	1.240	1.420	2,580,900	3,430,515	1.3292	1.240	1.240	1.270	1.240	1.420	2,580,900	1.3292	-13.29%
2026-03-18	0	1.430	1.380	1.440	1.410	1.490	2,179,050	3,129,968	1.4364	1.430	1.380	1.440	1.410	1.490	2,179,050	1.4364	2.88%
2026-03-17	0	1.390	1.340	1.420	1.280	1.410	2,829,358	3,801,749	1.3437	1.390	1.340	1.420	1.280	1.410	2,829,358	1.3437	7.75%
2026-03-16	0	1.290	1.270	1.300	1.270	1.360	2,672,000	3,509,760	1.3135	1.290	1.270	1.300	1.270	1.360	2,672,000	1.3135	-4.44%
2026-03-13	0	1.350	1.350	1.390	1.330	1.420	2,280,100	3,165,287	1.3882	1.350	1.350	1.390	1.330	1.420	2,280,100	1.3882	-3.57%
2026-03-12	0	1.400	1.400	1.480	1.270	1.520	3,175,000	4,440,500	1.3986	1.400	1.400	1.480	1.270	1.520	3,175,000	1.3986	8.53%
2026-03-11	0	1.290	1.290	1.400	1.270	1.370	2,584,000	3,392,520	1.3129	1.290	1.290	1.400	1.270	1.370	2,584,000	1.3129	3.20%
2026-03-10	0	1.250	1.250	1.300	1.230	1.410	2,568,000	3,450,480	1.3436	1.250	1.250	1.300	1.230	1.410	2,568,000	1.3436	-2.34%
2026-03-09	0	1.280	1.240	1.300	1.130	1.310	3,205,000	3,891,760	1.2143	1.280	1.240	1.300	1.130	1.310	3,205,000	1.2143	7.56%
2026-03-06	0	1.190	1.190	1.210	1.180	1.320	2,836,200	3,505,164	1.2359	1.190	1.190	1.210	1.180	1.320	2,836,200	1.2359	-2.46%
2026-03-05	0	1.220	1.200	1.220	1.130	1.220	2,800,800	3,301,636	1.1788	1.220	1.200	1.220	1.130	1.220	2,800,800	1.1788	7.96%
2026-03-04	0	1.130	1.110	1.130	1.060	1.160	4,024,000	4,533,800	1.1267	1.130	1.110	1.130	1.060	1.160	4,024,000	1.1267	4.63%
2026-03-03	0	1.080	1.070	1.100	1.070	1.210	4,829,000	5,405,002	1.1193	1.080	1.070	1.100	1.070	1.210	4,829,000	1.1193	2.86%
2026-03-02	0	1.050	1.050	1.110	1.050	1.180	3,132,000	3,434,880	1.0967	1.050	1.050	1.110	1.050	1.180	3,132,000	1.0967	-11.02%
2026-02-27	0	1.180	1.160	1.180	1.110	1.310	4,012,000	4,924,360	1.2274	1.180	1.160	1.180	1.110	1.310	4,012,000	1.2274	-15.11%
2026-02-26	0	1.390	1.340	1.390	1.160	1.390	4,582,000	5,798,660	1.2655	1.390	1.340	1.390	1.160	1.390	4,582,000	1.2655	15.83%
2026-02-25	0	1.200	1.200	1.220	1.160	1.400	4,580,000	5,654,040	1.2345	1.200	1.200	1.220	1.160	1.400	4,580,000	1.2345	-0.83%
2026-02-24	0	1.210	1.210	1.290	1.160	1.320	4,243,100	5,264,836	1.2408	1.210	1.210	1.290	1.160	1.320	4,243,100	1.2408	-7.63%
2026-02-23	0	1.310	1.250	1.310	1.130	1.490	4,879,748	6,310,666	1.2932	1.310	1.250	1.310	1.130	1.490	4,879,748	1.2932	-14.94%
2026-02-20	0	1.540	1.480	1.540	1.480	1.630	3,753,000	5,792,040	1.5433	1.540	1.480	1.540	1.480	1.630	3,753,000	1.5433	-6.10%
2026-02-16	0	1.640	1.600	1.660	1.630	1.720	1,898,000	3,174,040	1.6723	1.640	1.600	1.660	1.630	1.720	1,898,000	1.6723	-2.96%
2026-02-13	0	1.690	1.680	1.690	1.530	1.750	3,830,100	6,216,340	1.6230	1.690	1.680	1.690	1.530	1.750	3,830,100	1.6230	-2.31%
2026-02-12	0	1.730	1.730	1.740	1.700	1.830	3,908,600	6,840,654	1.7502	1.730	1.730	1.740	1.700	1.830	3,908,600	1.7502	-2.81%
2026-02-11	0	1.780	1.720	1.780	1.700	1.880	4,650,400	8,275,816	1.7796	1.780	1.720	1.780	1.700	1.880	4,650,400	1.7796	-3.26%
2026-02-10	0	1.840	1.800	1.840	1.760	1.880	4,612,200	8,386,396	1.8183	1.840	1.800	1.840	1.760	1.880	4,612,200	1.8183	-2.65%
2026-02-09	0	1.890	1.850	1.890	1.790	1.890	5,741,400	10,501,982	1.8292	1.890	1.850	1.890	1.790	1.890	5,741,400	1.8292	0.53%
2026-02-06	0	1.880	1.860	1.880	1.780	1.880	5,594,900	10,211,529	1.8251	1.880	1.860	1.880	1.780	1.880	5,594,900	1.8251	-0.53%
2026-02-05	0	1.890	1.870	1.890	1.750	1.900	5,600,800	10,212,640	1.8234	1.890	1.870	1.890	1.750	1.900	5,600,800	1.8234	-0.53%
2026-02-04	0	1.900	1.830	1.900	1.700	1.950	8,232,800	15,124,332	1.8371	1.900	1.830	1.900	1.700	1.950	8,232,800	1.8371	0.00%
2026-02-03	0	1.900	1.870	1.900	1.860	1.930	7,958,800	15,019,080	1.8871	1.900	1.870	1.900	1.860	1.930	7,958,800	1.8871	1.60%
2026-02-02	0	1.870	1.840	1.870	1.800	1.920	8,556,800	15,781,651	1.8443	1.870	1.840	1.870	1.800	1.920	8,556,800	1.8443	2.19%
2026-01-30	0	1.830	1.830	1.840	1.660	1.880	8,524,800	15,342,417	1.7997	1.830	1.830	1.840	1.660	1.880	8,524,800	1.7997	1.67%
2026-01-29	0	1.800	1.770	1.800	1.630	1.810	9,311,600	16,181,915	1.7378	1.800	1.770	1.800	1.630	1.810	9,311,600	1.7378	4.65%
2026-01-28	0	1.720	1.680	1.720	1.580	1.820	10,954,000	18,646,097	1.7022	1.720	1.680	1.720	1.580	1.820	10,954,000	1.7022	7.50%
2026-01-27	0	1.600	1.600	1.610	1.330	1.850	12,354,100	20,033,557	1.6216	1.600	1.600	1.610	1.330	1.850	12,354,100	1.6216	23.08%
2026-01-26	0	1.300	1.280	1.310	1.110	1.430	7,164,250	8,855,169	1.2360	1.300	1.280	1.310	1.110	1.430	7,164,250	1.2360	7.44%
2026-01-23	0	1.210	1.200	1.210	0.830	1.340	16,515,350	19,069,640	1.1547	1.210	1.200	1.210	0.830	1.340	16,515,350	1.1547	35.96%
2026-01-22	0	0.890	0.890	0.910	0.740	0.980	10,312,700	8,980,046	0.8708	0.890	0.890	0.910	0.740	0.980	10,312,700	0.8708	-1.11%
2026-01-21	0	0.900	0.890	0.900	0.520	1.090	21,669,700	17,534,698	0.8092	0.900	0.890	0.900	0.520	1.090	21,669,700	0.8092	63.64%
2026-01-20	0	0.550	0.540	0.550	0.450	0.580	8,391,300	4,209,207	0.5016	0.550	0.540	0.550	0.450	0.580	8,391,300	0.5016	-1.79%
2026-01-19	0	0.560	0.540	0.560	0.180	0.580	34,206,349	13,842,120	0.4047	0.560	0.540	0.560	0.180	0.580	34,206,349	0.4047	250.00%
2026-01-16	0	0.160	0.160	0.174	0.159	0.167	220,000	36,304	0.1650	0.160	0.160	0.174	0.159	0.167	220,000	0.1650	0.00%
2026-01-15	0	0.160	0.160	0.177	0.159	0.164	21,200	3,426	0.1616	0.160	0.160	0.177	0.159	0.164	21,200	0.1616	-3.03%
2026-01-14	0	0.165	0.164	0.178	0.165	0.174	436,300	73,993	0.1696	0.165	0.164	0.178	0.165	0.174	436,300	0.1696	-5.71%
2026-01-13	0	0.175	0.172	0.180	0.170	0.183	168,000	30,092	0.1791	0.175	0.172	0.180	0.170	0.183	168,000	0.1791	-4.37%
2026-01-09	0	0.183	0.183	0.186	0.170	0.187	360,000	65,536	0.1820	0.183	0.183	0.186	0.170	0.187	360,000	0.1820	-2.66%
2026-01-08	0	0.188	0.187	0.192	0.169	0.206	4,226,200	788,306	0.1865	0.188	0.187	0.192	0.169	0.206	4,226,200	0.1865	9.94%
2026-01-07	0	0.171	0.171	0.179	0.166	0.178	3,360,000	574,652	0.1710	0.171	0.171	0.179	0.166	0.178	3,360,000	0.1710	-1.16%
2026-01-06	0	0.173	0.162	0.173	0.147	0.173	4,340,200	664,546	0.1531	0.173	0.162	0.173	0.147	0.173	4,340,200	0.1531	16.89%
2026-01-05	0	0.148	0.148	0.149	0.145	0.150	3,892,000	574,916	0.1477	0.148	0.148	0.149	0.145	0.150	3,892,000	0.1477	-1.33%
2025-12-31	0	0.150	0.147	0.151	0.149	0.153	2,340,500	354,250	0.1514	0.150	0.147	0.151	0.149	0.153	2,340,500	0.1514	-1.32%
2025-12-30	0	0.152	0.150	0.153	0.152	0.159	3,576,100	550,742	0.1540	0.152	0.150	0.153	0.152	0.159	3,576,100	0.1540	-0.65%
2025-12-29	0	0.153	0.142	0.154	0.151	0.154	3,436,200	529,032	0.1540	0.153	0.142	0.154	0.151	0.154	3,436,200	0.1540	0.00%
2025-12-24	0	0.153	0.152	0.153	0.150	0.158	3,368,000	522,236	0.1551	0.153	0.152	0.153	0.150	0.158	3,368,000	0.1551	-1.29%
2025-12-23	0	0.155	0.153	0.175	0.152	0.163	3,366,700	519,250	0.1542	0.155	0.153	0.175	0.152	0.163	3,366,700	0.1542	1.31%
2025-12-22	0	0.153	0.151	0.153	0.148	0.160	3,448,500	530,653	0.1539	0.153	0.151	0.153	0.148	0.160	3,448,500	0.1539	-1.92%
2025-12-19	0	0.156	0.155	0.160	0.155	0.164	3,745,000	606,929	0.1621	0.156	0.155	0.160	0.155	0.164	3,745,000	0.1621	-4.29%
2025-12-18	0	0.163	0.162	0.163	0.159	0.171	3,484,000	573,600	0.1646	0.163	0.162	0.163	0.159	0.171	3,484,000	0.1646	0.00%
2025-12-17	0	0.163	0.156	0.167	0.161	0.170	3,716,000	611,024	0.1644	0.163	0.156	0.167	0.161	0.170	3,716,000	0.1644	-1.81%
2025-12-16	0	0.166	0.156	0.166	0.160	0.166	3,424,000	560,092	0.1636	0.166	0.156	0.166	0.160	0.166	3,424,000	0.1636	0.00%
2025-12-15	0	0.166	0.156	0.166	0.151	0.166	3,336,000	525,272	0.1575	0.166	0.156	0.166	0.151	0.166	3,336,000	0.1575	0.00%
2025-12-12	0	0.166	0.162	0.167	0.164	0.166	3,308,000	545,376	0.1649	0.166	0.162	0.167	0.164	0.166	3,308,000	0.1649	-0.60%
2025-12-11	0	0.167	0.165	0.167	0.163	0.174	3,148,000	518,548	0.1647	0.167	0.165	0.167	0.163	0.174	3,148,000	0.1647	0.60%
2025-12-10	0	0.166	0.164	0.166	0.162	0.174	3,379,200	558,888	0.1654	0.166	0.164	0.166	0.162	0.174	3,379,200	0.1654	0.00%
2025-12-09	0	0.166	0.162	0.166	0.162	0.167	3,626,000	594,084	0.1638	0.166	0.162	0.166	0.162	0.167	3,626,000	0.1638	0.00%
2025-12-08	0	0.166	0.157	0.166	0.161	0.167	3,412,000	555,316	0.1628	0.166	0.157	0.166	0.161	0.167	3,412,000	0.1628	0.00%
2025-12-05	0	0.166	0.163	0.166	0.160	0.173	3,911,050	646,640	0.1653	0.166	0.163	0.166	0.160	0.173	3,911,050	0.1653	-0.60%
2025-12-04	0	0.167	0.158	0.167	0.162	0.179	3,336,000	554,692	0.1663	0.167	0.158	0.167	0.162	0.179	3,336,000	0.1663	0.00%
2025-12-03	0	0.167	0.161	0.169	0.154	0.176	3,532,000	577,128	0.1634	0.167	0.161	0.169	0.154	0.176	3,532,000	0.1634	-1.18%
2025-12-02	0	0.169	0.166	0.170	0.166	0.170	3,259,000	550,394	0.1689	0.169	0.166	0.170	0.166	0.170	3,259,000	0.1689	-0.59%
2025-12-01	0	0.170	0.168	0.170	0.167	0.170	3,184,000	537,016	0.1687	0.170	0.168	0.170	0.167	0.170	3,184,000	0.1687	0.00%
2025-11-28	0	0.170	0.168	0.170	0.166	0.170	3,336,000	564,740	0.1693	0.170	0.168	0.170	0.166	0.170	3,336,000	0.1693	0.00%
2025-11-27	0	0.170	0.168	0.170	0.168	0.176	3,244,000	553,936	0.1708	0.170	0.168	0.170	0.168	0.176	3,244,000	0.1708	0.00%
2025-11-26	0	0.170	0.167	0.170	0.167	0.178	3,568,000	605,996	0.1698	0.170	0.167	0.170	0.167	0.178	3,568,000	0.1698	0.00%
2025-11-25	0	0.170	0.170	0.171	0.168	0.172	3,332,200	566,264	0.1699	0.170	0.170	0.171	0.168	0.172	3,332,200	0.1699	-1.73%
2025-11-24	0	0.173	0.167	0.172	0.166	0.178	4,584,000	786,256	0.1715	0.173	0.167	0.172	0.166	0.178	4,584,000	0.1715	0.00%
2025-11-21	0	0.173	0.168	0.173	0.167	0.174	3,273,000	560,528	0.1713	0.173	0.168	0.173	0.167	0.174	3,273,000	0.1713	-0.57%
2025-11-20	0	0.174	0.174	0.183	0.174	0.183	3,292,000	594,980	0.1807	0.174	0.174	0.183	0.174	0.183	3,292,000	0.1807	-5.43%
2025-11-19	0	0.184	0.173	0.184	0.166	0.185	3,564,000	646,276	0.1813	0.184	0.173	0.184	0.166	0.185	3,564,000	0.1813	-0.54%
2025-11-18	0	0.185	0.185	0.187	0.182	0.189	3,535,200	653,400	0.1848	0.185	0.185	0.187	0.182	0.189	3,535,200	0.1848	-2.12%
2025-11-17	0	0.189	0.188	0.189	0.181	0.196	3,372,000	638,064	0.1892	0.189	0.188	0.189	0.181	0.196	3,372,000	0.1892	-0.53%
2025-11-14	0	0.190	0.181	0.190	0.180	0.200	4,000,100	748,910	0.1872	0.190	0.181	0.190	0.180	0.200	4,000,100	0.1872	0.00%
2025-11-13	0	0.190	0.190	0.191	0.186	0.191	3,637,850	686,443	0.1887	0.190	0.190	0.191	0.186	0.191	3,637,850	0.1887	-1.04%
2025-11-12	0	0.192	0.188	0.193	0.187	0.193	3,478,850	665,782	0.1914	0.192	0.188	0.193	0.187	0.193	3,478,850	0.1914	-1.03%
2025-11-11	0	0.194	0.194	0.197	0.194	0.206	3,076,200	609,105	0.1980	0.194	0.194	0.197	0.194	0.206	3,076,200	0.1980	-2.51%
2025-11-10	0	0.199	0.195	0.199	0.193	0.215	2,875,800	593,124	0.2062	0.199	0.195	0.199	0.193	0.215	2,875,800	0.2062	-2.93%
2025-11-07	0	0.205	0.204	0.205	0.204	0.218	692,000	143,868	0.2079	0.205	0.204	0.205	0.204	0.218	692,000	0.2079	-6.39%
2025-11-06	0	0.219	0.216	0.220	0.218	0.225	1,901,000	417,506	0.2196	0.219	0.216	0.220	0.218	0.225	1,901,000	0.2196	-1.79%
2025-11-05	0	0.223	0.223	0.229	0.221	0.228	296,050	66,470	0.2245	0.223	0.223	0.229	0.221	0.228	296,050	0.2245	-2.62%
2025-11-04	0	0.229	0.229	0.238	0.209	0.241	2,200,661	499,261	0.2269	0.229	0.229	0.238	0.209	0.241	2,200,661	0.2269	-2.55%
2025-11-03	0	0.235	0.235	0.247	0.235	0.400	1,731,500	475,457	0.2746	0.235	0.235	0.247	0.235	0.400	1,731,500	0.2746	-30.88%
2025-10-31	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-08-29	0	0.340	0.340	0.350	0.340	0.355	40,400	13,899	0.3440	0.340	0.340	0.350	0.340	0.355	40,400	0.3440	0.00%
2025-08-28	0	0.340	0.340	0.355	0.340	0.355	34,750	11,843	0.3408	0.340	0.340	0.355	0.340	0.355	34,750	0.3408	-1.45%
2025-08-27	0	0.345	0.345	0.350	0.340	0.395	646,100	228,471	0.3536	0.345	0.345	0.350	0.340	0.395	646,100	0.3536	-1.43%
2025-08-26	0	0.350	0.350	0.355	0.345	0.350	386,000	135,020	0.3498	0.350	0.350	0.355	0.345	0.350	386,000	0.3498	-1.41%
2025-08-25	0	0.355	0.355	0.360	0.340	0.375	1,932,650	684,199	0.3540	0.355	0.355	0.360	0.340	0.375	1,932,650	0.3540	4.41%
2025-08-22	0	0.340	0.340	0.355	0.340	0.360	152,000	52,440	0.3450	0.340	0.340	0.355	0.340	0.360	152,000	0.3450	0.00%
2025-08-21	0	0.340	0.340	0.355	0.340	0.350	212,000	72,540	0.3422	0.340	0.340	0.355	0.340	0.350	212,000	0.3422	0.00%
2025-08-20	0	0.340	0.335	0.365	0.340	0.355	8,000	2,780	0.3475	0.340	0.335	0.365	0.340	0.355	8,000	0.3475	0.00%
2025-08-19	0	0.340	0.335	0.340	0.340	0.370	160,500	55,185	0.3438	0.340	0.335	0.340	0.340	0.370	160,500	0.3438	0.00%
2025-08-18	0	0.340	0.335	0.365	-	-	0	0	-	0.340	0.335	0.365	-	-	0	-	0.00%
2025-08-15	0	0.340	0.340	0.365	0.335	0.350	24,000	8,180	0.3408	0.340	0.340	0.365	0.335	0.350	24,000	0.3408	0.00%
2025-08-14	0	0.340	0.335	0.340	0.335	0.340	76,500	25,977	0.3396	0.340	0.335	0.340	0.335	0.340	76,500	0.3396	0.00%
2025-08-13	0	0.340	0.340	0.350	0.325	0.345	156,150	51,985	0.3329	0.340	0.340	0.350	0.325	0.345	156,150	0.3329	1.49%
2025-08-12	0	0.335	0.330	0.335	0.330	0.345	91,900	30,848	0.3357	0.335	0.330	0.335	0.330	0.345	91,900	0.3357	0.00%
2025-08-11	0	0.335	0.335	0.345	0.305	0.430	772,200	263,724	0.3415	0.335	0.335	0.345	0.305	0.430	772,200	0.3415	6.35%
2025-08-08	0	0.315	0.315	0.320	0.310	0.320	1,172,000	371,180	0.3167	0.315	0.315	0.320	0.310	0.320	1,172,000	0.3167	-1.56%
2025-08-07	0	0.320	0.320	0.325	0.320	0.370	1,276,000	426,580	0.3343	0.320	0.320	0.325	0.320	0.370	1,276,000	0.3343	-3.03%
2025-08-06	0	0.330	0.330	0.350	0.330	0.340	192,000	64,400	0.3354	0.330	0.330	0.350	0.330	0.340	192,000	0.3354	-1.49%
2025-08-05	0	0.335	0.335	0.350	0.335	0.365	248,000	85,060	0.3430	0.335	0.335	0.350	0.335	0.365	248,000	0.3430	-1.47%
2025-08-04	0	0.340	0.340	0.345	0.335	0.365	172,200	60,303	0.3502	0.340	0.340	0.345	0.335	0.365	172,200	0.3502	-2.86%
2025-08-01	0	0.350	0.350	0.355	0.350	0.380	781,500	278,910	0.3569	0.350	0.350	0.355	0.350	0.380	781,500	0.3569	-2.78%
2025-07-31	0	0.360	0.360	0.375	0.355	0.360	12,000	4,280	0.3567	0.360	0.360	0.375	0.355	0.360	12,000	0.3567	0.00%
2025-07-30	0	0.360	0.360	0.380	0.360	0.400	152,200	57,290	0.3764	0.360	0.360	0.380	0.360	0.400	152,200	0.3764	-1.37%
2025-07-29	0	0.365	0.365	0.380	0.365	0.410	68,150	26,011	0.3817	0.365	0.365	0.380	0.365	0.410	68,150	0.3817	-2.67%
2025-07-28	0	0.375	0.375	0.400	0.370	0.370	4,000	1,480	0.3700	0.375	0.375	0.400	0.370	0.370	4,000	0.3700	-1.32%
2025-07-25	0	0.380	0.380	0.430	0.380	0.385	80,000	30,580	0.3823	0.380	0.380	0.430	0.380	0.385	80,000	0.3823	-1.30%
2025-07-24	0	0.385	0.385	0.415	0.380	0.385	16,000	6,077	0.3798	0.385	0.385	0.415	0.380	0.385	16,000	0.3798	-1.28%
2025-07-23	0	0.390	0.380	0.435	0.380	0.400	124,000	48,173	0.3885	0.390	0.380	0.435	0.380	0.400	124,000	0.3885	-3.70%
2025-07-22	0	0.405	0.405	0.440	0.400	0.405	32,000	12,940	0.4044	0.405	0.405	0.440	0.400	0.405	32,000	0.4044	0.00%
2025-07-21	0	0.405	0.405	0.445	0.400	0.425	28,000	11,500	0.4107	0.405	0.405	0.445	0.400	0.425	28,000	0.4107	-17.35%
2025-07-18	0	0.490	0.415	0.490	0.450	0.490	12,500	5,790	0.4632	0.490	0.415	0.490	0.450	0.490	12,500	0.4632	25.64%
2025-07-17	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	0.00%
2025-07-16	0	0.390	0.390	0.450	0.385	0.390	24,000	9,260	0.3858	0.390	0.390	0.450	0.385	0.390	24,000	0.3858	-1.27%
2025-07-15	0	0.395	0.390	0.430	-	-	1,300	476	0.3662	0.395	0.390	0.430	-	-	1,300	0.3662	0.00%
2025-07-14	0	0.395	0.385	0.430	0.395	0.395	4,000	1,580	0.3950	0.395	0.385	0.430	0.395	0.395	4,000	0.3950	2.60%
2025-07-11	0	0.385	0.370	0.400	-	-	1,000	355	0.3550	0.385	0.370	0.400	-	-	1,000	0.3550	0.00%
2025-07-10	0	0.385	0.385	0.400	0.380	0.405	28,000	11,240	0.4014	0.385	0.385	0.400	0.380	0.405	28,000	0.4014	-3.75%
2025-07-09	0	0.400	0.390	0.420	-	-	0	0	-	0.400	0.390	0.420	-	-	0	-	0.00%
2025-07-08	0	0.400	0.380	0.420	0.365	0.415	177,000	70,095	0.3960	0.400	0.380	0.420	0.365	0.415	177,000	0.3960	-4.76%
2025-07-07	0	0.420	0.420	0.465	0.410	0.470	24,000	11,040	0.4600	0.420	0.420	0.465	0.410	0.470	24,000	0.4600	-10.64%
2025-07-04	0	0.470	0.410	0.470	-	-	2,100	919	0.4376	0.470	0.410	0.470	-	-	2,100	0.4376	0.00%
2025-07-03	0	0.470	0.430	0.470	0.420	0.470	97,800	41,629	0.4257	0.470	0.430	0.470	0.420	0.470	97,800	0.4257	17.50%
2025-07-02	0	0.400	0.400	0.410	0.400	0.410	81,750	33,025	0.4040	0.400	0.400	0.410	0.400	0.410	81,750	0.4040	-2.44%
2025-06-30	0	0.410	0.390	0.410	0.410	0.440	20,000	8,420	0.4210	0.410	0.390	0.410	0.410	0.440	20,000	0.4210	5.13%
2025-06-27	0	0.390	0.365	0.405	-	-	200	72	0.3600	0.390	0.365	0.405	-	-	200	0.3600	0.00%
2025-06-26	0	0.390	0.390	0.440	-	-	0	0	-	0.390	0.390	0.440	-	-	0	-	1.30%
2025-06-25	0	0.385	0.380	0.415	0.380	0.385	25,100	9,552	0.3806	0.385	0.380	0.415	0.380	0.385	25,100	0.3806	-7.23%
2025-06-24	0	0.415	0.390	0.415	0.390	0.415	12,000	4,880	0.4067	0.415	0.390	0.415	0.390	0.415	12,000	0.4067	0.00%
2025-06-23	0	0.415	0.415	0.420	0.415	0.415	64,000	26,560	0.4150	0.415	0.415	0.420	0.415	0.415	64,000	0.4150	-1.19%
2025-06-20	0	0.420	0.420	0.425	0.420	0.425	64,000	27,180	0.4247	0.420	0.420	0.425	0.420	0.425	64,000	0.4247	0.00%
2025-06-19	0	0.420	0.385	0.420	-	-	3,000	1,145	0.3817	0.420	0.385	0.420	-	-	3,000	0.3817	0.00%
2025-06-18	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2025-06-17	0	0.420	0.410	0.465	0.420	0.440	8,500	3,640	0.4282	0.420	0.410	0.465	0.420	0.440	8,500	0.4282	-16.00%
2025-06-16	0	0.500	0.440	0.500	0.420	0.500	38,000	17,445	0.4591	0.500	0.440	0.500	0.420	0.500	38,000	0.4591	19.05%
2025-06-13	0	0.420	0.390	0.425	0.420	0.455	76,000	32,480	0.4274	0.420	0.390	0.425	0.420	0.455	76,000	0.4274	-7.69%
2025-06-12	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2025-06-11	0	0.455	0.450	0.455	0.385	0.455	266,200	115,086	0.4323	0.455	0.450	0.455	0.385	0.455	266,200	0.4323	19.74%
2025-06-10	0	0.380	0.380	0.395	0.375	0.380	29,250	11,030	0.3771	0.380	0.380	0.395	0.375	0.380	29,250	0.3771	-5.00%
2025-06-09	0	0.400	0.390	0.400	0.390	0.415	180,000	72,280	0.4016	0.400	0.390	0.400	0.390	0.415	180,000	0.4016	-13.04%
2025-06-06	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2025-06-05	0	0.460	0.400	0.460	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2025-06-04	0	0.460	0.400	0.460	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2025-06-03	0	0.460	0.350	0.460	0.375	0.460	77,600	31,268	0.4029	0.460	0.350	0.460	0.375	0.460	77,600	0.4029	33.33%
2025-06-02	0	0.345	0.330	0.345	0.330	0.345	16,000	5,460	0.3413	0.345	0.330	0.345	0.330	0.345	16,000	0.3413	-4.17%
2025-05-30	0	0.360	0.340	0.365	0.360	0.360	15,400	5,529	0.3590	0.360	0.340	0.365	0.360	0.360	15,400	0.3590	-7.69%
2025-05-29	0	0.390	0.375	0.435	0.390	0.415	8,000	3,220	0.4025	0.390	0.375	0.435	0.390	0.415	8,000	0.4025	-1.27%
2025-05-28	0	0.395	0.390	0.435	0.395	0.435	8,000	3,320	0.4150	0.395	0.390	0.435	0.395	0.435	8,000	0.4150	1.28%
2025-05-27	0	0.390	0.390	0.415	0.390	0.395	24,000	9,460	0.3942	0.390	0.390	0.415	0.390	0.395	24,000	0.3942	-3.70%
2025-05-26	0	0.405	0.385	0.410	0.375	0.435	12,000	4,860	0.4050	0.405	0.385	0.410	0.375	0.435	12,000	0.4050	-8.99%
2025-05-23	0	0.445	0.385	0.445	0.355	0.450	92,250	37,427	0.4057	0.445	0.385	0.445	0.355	0.450	92,250	0.4057	17.11%
2025-05-22	0	0.380	0.380	0.415	-	-	1,200	420	0.3500	0.380	0.380	0.415	-	-	1,200	0.3500	0.00%
2025-05-21	0	0.380	0.380	0.385	0.365	0.410	28,000	10,700	0.3821	0.380	0.380	0.385	0.365	0.410	28,000	0.3821	-2.56%
2025-05-20	0	0.390	0.390	0.450	0.380	0.425	8,600	3,430	0.3988	0.390	0.390	0.450	0.380	0.425	8,600	0.3988	-7.14%
2025-05-19	0	0.420	0.405	0.460	0.415	0.430	64,000	27,280	0.4263	0.420	0.405	0.460	0.415	0.430	64,000	0.4263	-12.50%
2025-05-16	0	0.480	0.450	0.495	0.405	0.480	56,000	24,090	0.4302	0.480	0.450	0.495	0.405	0.480	56,000	0.4302	-3.03%
2025-05-15	0	0.495	0.400	0.530	0.460	0.495	65,400	31,457	0.4810	0.495	0.400	0.530	0.460	0.495	65,400	0.4810	5.32%
2025-05-14	0	0.470	0.380	0.470	0.360	0.470	12,000	4,960	0.4133	0.470	0.380	0.470	0.360	0.470	12,000	0.4133	17.50%
2025-05-13	0	0.400	0.345	0.400	0.335	0.400	96,000	37,620	0.3919	0.400	0.345	0.400	0.335	0.400	96,000	0.3919	17.65%
2025-05-12	0	0.340	0.330	0.380	0.340	0.380	12,000	4,400	0.3667	0.340	0.330	0.380	0.340	0.380	12,000	0.3667	-4.23%
2025-05-09	0	0.355	0.350	0.390	0.350	0.360	23,700	8,380	0.3536	0.355	0.350	0.390	0.350	0.360	23,700	0.3536	-7.79%
2025-05-08	0	0.385	0.350	0.400	0.335	0.385	48,700	17,598	0.3614	0.385	0.350	0.400	0.335	0.385	48,700	0.3614	-3.75%
2025-05-07	0	0.400	0.360	0.410	0.400	0.400	6,000	2,320	0.3867	0.400	0.360	0.410	0.400	0.400	6,000	0.3867	-13.98%
2025-05-06	0	0.465	0.325	0.465	0.330	0.480	24,000	10,440	0.4350	0.465	0.325	0.465	0.330	0.480	24,000	0.4350	-3.12%
2025-05-02	0	0.480	0.325	0.480	-	-	500	160	0.3200	0.480	0.325	0.480	-	-	500	0.3200	0.00%
2025-04-30	0	0.480	0.365	0.480	0.480	0.480	5,100	2,305	0.4520	0.480	0.365	0.480	0.480	0.480	5,100	0.4520	20.00%
2025-04-29	0	0.400	0.370	0.440	0.400	0.400	4,500	1,772	0.3938	0.400	0.370	0.440	0.400	0.400	4,500	0.3938	-3.61%
2025-04-28	0	0.415	0.410	0.435	0.415	0.495	16,000	7,600	0.4750	0.415	0.410	0.435	0.415	0.495	16,000	0.4750	1.22%
2025-04-25	0	0.410	0.350	0.410	0.330	0.410	128,000	44,040	0.3441	0.410	0.350	0.410	0.330	0.410	128,000	0.3441	12.33%
2025-04-24	0	0.365	0.300	0.370	0.310	0.365	12,000	4,160	0.3467	0.365	0.300	0.370	0.310	0.365	12,000	0.3467	0.00%
2025-04-23	0	0.365	0.320	0.365	0.325	0.370	16,000	5,640	0.3525	0.365	0.320	0.365	0.325	0.370	16,000	0.3525	-1.35%
2025-04-22	0	0.370	0.330	0.370	0.320	0.375	28,500	9,852	0.3457	0.370	0.330	0.370	0.320	0.375	28,500	0.3457	5.71%
2025-04-17	0	0.350	0.350	0.395	0.330	0.375	8,050	2,836	0.3523	0.350	0.350	0.395	0.330	0.375	8,050	0.3523	-2.78%
2025-04-16	0	0.360	0.260	0.470	0.300	0.360	12,000	4,080	0.3400	0.360	0.260	0.470	0.300	0.360	12,000	0.3400	2.86%
2025-04-15	0	0.350	0.300	-	0.350	0.350	8,000	2,800	0.3500	0.350	0.300	-	0.350	0.350	8,000	0.3500	1.45%
2025-04-14	0	0.345	0.310	-	0.345	0.345	8,000	2,760	0.3450	0.345	0.310	-	0.345	0.345	8,000	0.3450	0.00%
2025-04-11	0	0.345	0.300	-	-	-	1,250	350	0.2800	0.345	0.300	-	-	-	1,250	0.2800	0.00%
2025-04-10	0	0.345	0.325	0.355	0.300	0.355	44,050	15,093	0.3426	0.345	0.325	0.355	0.300	0.355	44,050	0.3426	-2.82%
2025-04-09	0	0.355	0.325	0.355	0.320	0.355	32,000	10,440	0.3263	0.355	0.325	0.355	0.320	0.355	32,000	0.3263	-2.74%
2025-04-08	0	0.365	0.335	0.365	0.335	0.380	120,000	44,580	0.3715	0.365	0.335	0.365	0.335	0.380	120,000	0.3715	-6.41%
2025-04-07	0	0.390	0.355	0.390	0.350	0.410	68,008	24,362	0.3582	0.390	0.355	0.390	0.350	0.410	68,008	0.3582	-6.02%
2025-04-03	0	0.415	0.375	0.430	0.415	0.415	4,300	1,778	0.4135	0.415	0.375	0.430	0.415	0.415	4,300	0.4135	-5.68%
2025-04-02	0	0.440	0.415	0.440	0.059	0.475	78,600	34,009	0.4327	0.440	0.415	0.440	0.059	0.475	78,600	0.4327	-3.30%
2025-04-01	1	-	-	-	-	-	0	0	-	0.455	-	-	-	-	0	-	0.00%
2025-03-31	0	0.455	0.405	0.500	0.350	0.455	44,100	17,216	0.3904	0.455	0.405	0.500	0.350	0.455	44,100	0.3904	3.41%
2025-03-28	0	0.440	0.420	0.455	-	-	2,000	800	0.4000	0.440	0.420	0.455	-	-	2,000	0.4000	0.00%
2025-03-27	0	0.440	0.430	0.460	0.440	0.440	8,000	3,520	0.4400	0.440	0.430	0.460	0.440	0.440	8,000	0.4400	-5.38%
2025-03-26	0	0.465	0.440	0.500	0.420	0.465	8,000	3,540	0.4425	0.465	0.440	0.500	0.420	0.465	8,000	0.4425	-2.11%
2025-03-25	0	0.475	0.420	0.500	-	-	4,000	2,000	0.5000	0.475	0.420	0.500	-	-	4,000	0.5000	0.00%
2025-03-24	0	0.475	0.420	0.500	0.475	0.475	28,000	13,300	0.4750	0.475	0.420	0.500	0.475	0.475	28,000	0.4750	0.00%
2025-03-21	0	0.475	0.420	0.485	0.375	0.475	119,600	47,400	0.3963	0.475	0.420	0.485	0.375	0.475	119,600	0.3963	-4.04%
2025-03-20	0	0.495	0.435	0.495	0.420	0.495	96,000	41,020	0.4273	0.495	0.435	0.495	0.420	0.495	96,000	0.4273	17.86%
2025-03-19	0	0.420	0.420	0.440	0.400	0.430	73,750	30,945	0.4196	0.420	0.420	0.440	0.400	0.430	73,750	0.4196	-6.67%
2025-03-18	0	0.450	0.435	0.500	0.430	0.475	308,800	145,280	0.4705	0.450	0.435	0.500	0.430	0.475	308,800	0.4705	-4.26%
2025-03-17	0	0.470	0.440	0.470	0.465	0.470	480,000	225,540	0.4699	0.470	0.440	0.470	0.465	0.470	480,000	0.4699	-5.05%
2025-03-14	0	0.495	0.470	0.500	0.495	0.495	4,000	1,980	0.4950	0.495	0.470	0.500	0.495	0.495	4,000	0.4950	4.21%
2025-03-13	0	0.475	0.470	0.490	0.475	0.500	80,200	39,694	0.4949	0.475	0.470	0.490	0.475	0.500	80,200	0.4949	-3.06%
2025-03-12	0	0.490	0.475	0.490	0.500	0.500	12,000	6,000	0.5000	0.490	0.475	0.490	0.500	0.500	12,000	0.5000	-1.01%
2025-03-11	0	0.495	0.450	0.495	0.495	0.495	4,000	1,980	0.4950	0.495	0.450	0.495	0.495	0.495	4,000	0.4950	5.32%
2025-03-10	0	0.470	0.470	0.485	0.470	0.500	319,800	150,997	0.4722	0.470	0.470	0.485	0.470	0.500	319,800	0.4722	-1.05%
2025-03-07	0	0.475	0.450	0.495	0.475	0.475	4,000	1,900	0.4750	0.475	0.450	0.495	0.475	0.475	4,000	0.4750	-4.04%
2025-03-06	0	0.495	0.465	0.495	-	-	400	175	0.4375	0.495	0.465	0.495	-	-	400	0.4375	-1.00%
2025-03-05	0	0.500	0.460	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.460	0.500	0.500	0.500	4,000	0.5000	1.01%
2025-03-04	0	0.495	0.455	0.510	0.495	0.495	4,000	1,980	0.4950	0.495	0.455	0.510	0.495	0.495	4,000	0.4950	0.00%
2025-03-03	0	0.495	0.435	0.510	0.490	0.495	8,000	3,940	0.4925	0.495	0.435	0.510	0.490	0.495	8,000	0.4925	4.21%
2025-02-28	0	0.475	0.425	0.475	0.475	0.475	4,000	1,900	0.4750	0.475	0.425	0.475	0.475	0.475	4,000	0.4750	-2.06%
2025-02-27	0	0.485	0.445	0.500	0.485	0.485	4,000	1,940	0.4850	0.485	0.445	0.500	0.485	0.485	4,000	0.4850	7.78%
2025-02-26	0	0.450	0.445	0.455	0.435	0.450	76,400	33,944	0.4443	0.450	0.445	0.455	0.435	0.450	76,400	0.4443	-1.10%
2025-02-25	0	0.455	0.455	0.480	0.425	0.455	124,000	54,980	0.4434	0.455	0.455	0.480	0.425	0.455	124,000	0.4434	-2.15%
2025-02-24	0	0.465	0.450	0.465	0.465	0.465	28,000	13,020	0.4650	0.465	0.450	0.465	0.465	0.465	28,000	0.4650	-3.12%
2025-02-21	0	0.480	0.445	0.495	0.480	0.480	22,000	10,500	0.4773	0.480	0.445	0.495	0.480	0.480	22,000	0.4773	-3.03%
2025-02-20	0	0.495	0.470	0.500	0.465	0.495	64,000	30,220	0.4722	0.495	0.470	0.500	0.465	0.495	64,000	0.4722	-2.94%
2025-02-19	0	0.510	0.460	0.510	0.465	0.520	16,000	7,850	0.4906	0.510	0.460	0.510	0.465	0.520	16,000	0.4906	-1.92%
2025-02-18	0	0.520	0.465	0.520	0.520	0.520	4,000	2,080	0.5200	0.520	0.465	0.520	0.520	0.520	4,000	0.5200	0.00%
2025-02-17	0	0.520	0.485	0.520	0.530	0.550	48,650	26,142	0.5373	0.520	0.485	0.520	0.530	0.550	48,650	0.5373	5.05%
2025-02-14	0	0.495	0.460	0.495	0.495	0.510	28,050	14,001	0.4991	0.495	0.460	0.495	0.495	0.510	28,050	0.4991	0.00%
2025-02-13	0	0.495	0.465	0.495	-	-	100	43	0.4300	0.495	0.465	0.495	-	-	100	0.4300	0.00%
2025-02-12	0	0.495	0.470	0.510	0.495	0.495	11,600	5,552	0.4786	0.495	0.470	0.510	0.495	0.495	11,600	0.4786	-1.00%
2025-02-11	0	0.500	0.475	0.500	0.460	0.500	13,890	6,680	0.4809	0.500	0.475	0.500	0.460	0.500	13,890	0.4809	0.00%
2025-02-10	0	0.500	0.470	0.500	0.500	0.500	8,150	4,066	0.4989	0.500	0.470	0.500	0.500	0.500	8,150	0.4989	0.00%
2025-02-07	0	0.500	0.500	0.530	0.500	0.560	65,700	33,682	0.5127	0.500	0.500	0.530	0.500	0.560	65,700	0.5127	-1.96%
2025-02-06	0	0.510	0.485	0.520	0.520	0.520	40,000	20,800	0.5200	0.510	0.485	0.520	0.520	0.520	40,000	0.5200	-3.77%
2025-02-05	0	0.530	0.485	0.530	0.500	0.530	12,000	6,160	0.5133	0.530	0.485	0.530	0.500	0.530	12,000	0.5133	-3.64%
2025-02-04	0	0.550	0.520	0.620	0.550	0.550	13,290	7,318	0.5506	0.550	0.520	0.620	0.550	0.550	13,290	0.5506	0.00%
2025-02-03	0	0.550	0.520	0.580	0.550	0.640	114,700	66,603	0.5807	0.550	0.520	0.580	0.550	0.640	114,700	0.5807	-1.79%
2025-01-28	0	0.560	0.495	0.560	0.560	0.560	4,000	2,240	0.5600	0.560	0.495	0.560	0.560	0.560	4,000	0.5600	3.70%
2025-01-27	0	0.540	0.485	0.540	0.540	0.540	4,000	2,160	0.5400	0.540	0.485	0.540	0.540	0.540	4,000	0.5400	0.00%
2025-01-24	0	0.540	0.485	0.550	0.540	0.540	4,000	2,160	0.5400	0.540	0.485	0.550	0.540	0.540	4,000	0.5400	0.00%
2025-01-23	0	0.540	0.485	0.540	-	-	2,400	1,212	0.5050	0.540	0.485	0.540	-	-	2,400	0.5050	-1.82%
2025-01-22	0	0.550	0.520	0.550	0.520	0.550	12,050	6,505	0.5398	0.550	0.520	0.550	0.520	0.550	12,050	0.5398	5.77%
2025-01-21	0	0.520	0.485	0.520	0.520	0.520	24,000	12,480	0.5200	0.520	0.485	0.520	0.520	0.520	24,000	0.5200	-5.45%
2025-01-20	0	0.550	0.510	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.510	0.550	0.550	0.550	4,000	0.5500	0.00%
2025-01-17	0	0.550	0.500	0.550	0.520	0.560	72,000	39,920	0.5544	0.550	0.500	0.550	0.520	0.560	72,000	0.5544	7.84%
2025-01-16	0	0.510	0.480	0.510	0.510	0.510	4,000	2,040	0.5100	0.510	0.480	0.510	0.510	0.510	4,000	0.5100	-5.56%
2025-01-15	0	0.540	0.480	0.540	0.540	0.540	4,000	2,160	0.5400	0.540	0.480	0.540	0.540	0.540	4,000	0.5400	-1.82%
2025-01-14	0	0.550	0.480	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.480	0.550	0.550	0.550	4,000	0.5500	12.24%
2025-01-13	0	0.490	0.470	0.490	0.520	0.520	32,000	16,640	0.5200	0.490	0.470	0.490	0.520	0.520	32,000	0.5200	0.00%
2025-01-10	0	0.490	0.470	0.490	0.490	0.490	7,050	3,332	0.4726	0.490	0.470	0.490	0.490	0.490	7,050	0.4726	-5.77%
2025-01-09	0	0.520	0.465	0.550	0.520	0.520	4,000	2,080	0.5200	0.520	0.465	0.550	0.520	0.520	4,000	0.5200	8.33%
2025-01-08	0	0.480	0.480	0.520	0.480	0.495	32,200	15,525	0.4821	0.480	0.480	0.520	0.480	0.495	32,200	0.4821	-3.03%
2025-01-07	0	0.495	0.460	0.495	0.495	0.495	4,000	1,980	0.4950	0.495	0.460	0.495	0.495	0.495	4,000	0.4950	-1.00%
2025-01-06	0	0.500	0.485	0.520	0.500	0.500	268,000	134,000	0.5000	0.500	0.485	0.520	0.500	0.500	268,000	0.5000	0.00%
2025-01-03	0	0.500	0.500	0.510	0.425	0.510	536,000	271,440	0.5064	0.500	0.500	0.510	0.425	0.510	536,000	0.5064	-3.85%
2025-01-02	0	0.520	0.500	0.520	0.520	0.520	4,000	2,080	0.5200	0.520	0.500	0.520	0.520	0.520	4,000	0.5200	4.00%
2024-12-31	0	0.500	0.500	0.530	0.500	0.520	40,000	20,200	0.5050	0.500	0.500	0.530	0.500	0.520	40,000	0.5050	0.00%
2024-12-30	0	0.500	0.485	0.520	0.500	0.500	20,150	10,067	0.4996	0.500	0.485	0.520	0.500	0.500	20,150	0.4996	-3.85%
2024-12-27	0	0.520	0.495	0.530	0.490	0.520	64,000	32,280	0.5044	0.520	0.495	0.530	0.490	0.520	64,000	0.5044	6.12%
2024-12-24	0	0.490	0.465	0.490	0.445	0.490	76,000	34,960	0.4600	0.490	0.465	0.490	0.445	0.490	76,000	0.4600	-2.00%
2024-12-23	0	0.500	0.475	0.530	0.500	0.510	34,100	17,149	0.5029	0.500	0.475	0.530	0.500	0.510	34,100	0.5029	-9.09%
2024-12-20	0	0.550	0.510	0.550	0.550	0.550	5,150	2,757	0.5353	0.550	0.510	0.550	0.550	0.550	5,150	0.5353	0.00%
2024-12-19	0	0.550	0.510	0.560	0.550	0.550	4,000	2,200	0.5500	0.550	0.510	0.560	0.550	0.550	4,000	0.5500	0.00%
2024-12-18	0	0.550	0.530	0.560	0.550	0.550	4,300	2,350	0.5465	0.550	0.530	0.560	0.550	0.550	4,300	0.5465	0.00%
2024-12-17	0	0.550	0.510	0.560	0.550	0.550	8,000	4,400	0.5500	0.550	0.510	0.560	0.550	0.550	8,000	0.5500	-1.79%
2024-12-16	0	0.560	0.510	0.560	0.530	0.560	36,000	19,520	0.5422	0.560	0.510	0.560	0.530	0.560	36,000	0.5422	-8.20%
2024-12-13	0	0.610	0.540	0.610	0.530	0.610	92,000	50,880	0.5530	0.610	0.540	0.610	0.530	0.610	92,000	0.5530	7.02%
2024-12-12	0	0.570	0.540	0.570	0.560	0.570	12,000	6,760	0.5633	0.570	0.540	0.570	0.560	0.570	12,000	0.5633	-3.39%
2024-12-11	0	0.590	0.550	0.590	0.550	0.600	70,600	40,830	0.5783	0.590	0.550	0.590	0.550	0.600	70,600	0.5783	-6.35%
2024-12-10	0	0.630	0.570	0.630	0.560	0.640	144,000	86,240	0.5989	0.630	0.570	0.630	0.560	0.640	144,000	0.5989	0.00%
2024-12-09	0	0.630	0.530	0.630	0.540	0.630	92,000	50,520	0.5491	0.630	0.530	0.630	0.540	0.630	92,000	0.5491	12.50%
2024-12-06	0	0.560	0.550	0.630	0.560	0.650	21,500	13,319	0.6195	0.560	0.550	0.630	0.560	0.650	21,500	0.6195	0.00%
2024-12-05	0	0.560	0.510	0.560	0.500	0.560	44,512	23,616	0.5306	0.560	0.510	0.560	0.500	0.560	44,512	0.5306	3.70%
2024-12-04	0	0.540	0.500	0.540	0.520	0.560	125,600	66,808	0.5319	0.540	0.500	0.540	0.520	0.560	125,600	0.5319	-3.57%
2024-12-03	0	0.560	0.560	0.650	0.560	0.560	12,900	7,183	0.5568	0.560	0.560	0.650	0.560	0.560	12,900	0.5568	0.00%
2024-12-02	0	0.560	0.540	0.600	0.560	0.560	4,000	2,240	0.5600	0.560	0.540	0.600	0.560	0.560	4,000	0.5600	1.82%
2024-11-29	0	0.550	0.500	0.550	0.520	0.550	36,000	19,280	0.5356	0.550	0.500	0.550	0.520	0.550	36,000	0.5356	1.85%
2024-11-28	0	0.540	0.530	0.570	0.520	0.540	48,200	25,380	0.5266	0.540	0.530	0.570	0.520	0.540	48,200	0.5266	0.00%
2024-11-27	0	0.540	0.510	0.520	0.520	0.590	91,500	49,760	0.5438	0.540	0.510	0.520	0.520	0.590	91,500	0.5438	-1.82%
2024-11-26	0	0.550	0.520	0.550	0.520	0.550	87,200	46,704	0.5356	0.550	0.520	0.550	0.520	0.550	87,200	0.5356	-3.51%
2024-11-25	0	0.570	0.540	0.570	0.510	0.580	232,400	128,168	0.5515	0.570	0.540	0.570	0.510	0.580	232,400	0.5515	-3.39%
2024-11-22	0	0.590	0.540	0.590	0.570	0.610	672,000	397,640	0.5917	0.590	0.540	0.590	0.570	0.610	672,000	0.5917	-4.84%
2024-11-21	0	0.620	0.580	0.620	0.600	0.640	576,000	353,280	0.6133	0.620	0.580	0.620	0.600	0.640	576,000	0.6133	-3.12%
2024-11-20	0	0.640	0.600	0.640	0.600	0.660	756,000	472,600	0.6251	0.640	0.600	0.640	0.600	0.660	756,000	0.6251	-1.54%
2024-11-19	0	0.650	0.610	0.650	0.600	0.660	788,000	495,280	0.6285	0.650	0.610	0.650	0.600	0.660	788,000	0.6285	1.56%
2024-11-18	0	0.640	0.640	0.670	0.600	0.710	761,400	489,404	0.6428	0.640	0.640	0.670	0.600	0.710	761,400	0.6428	1.59%
2024-11-15	0	0.630	0.600	0.630	0.550	0.630	9,924,000	5,790,621	0.5835	0.630	0.600	0.630	0.550	0.630	9,924,000	0.5835	16.67%
2024-11-14	0	0.540	0.470	0.550	0.465	0.550	16,000	8,380	0.5238	0.540	0.470	0.550	0.465	0.550	16,000	0.5238	0.00%
2024-11-13	0	0.540	0.495	0.540	0.475	0.550	12,000	6,300	0.5250	0.540	0.495	0.540	0.475	0.550	12,000	0.5250	1.89%
2024-11-12	0	0.530	0.480	0.550	0.425	0.530	24,450	12,115	0.4955	0.530	0.480	0.550	0.425	0.530	24,450	0.4955	13.98%
2024-11-11	0	0.465	0.425	0.465	0.420	0.465	48,400	22,040	0.4554	0.465	0.425	0.465	0.420	0.465	48,400	0.4554	3.33%
2024-11-08	0	0.450	0.440	0.465	0.435	0.470	55,000	24,535	0.4461	0.450	0.440	0.465	0.435	0.470	55,000	0.4461	-6.25%
2024-11-07	0	0.480	0.450	0.510	0.440	0.480	24,000	11,020	0.4592	0.480	0.450	0.510	0.440	0.480	24,000	0.4592	-4.00%
2024-11-06	0	0.500	0.480	0.510	0.470	0.500	16,000	7,880	0.4925	0.500	0.480	0.510	0.470	0.500	16,000	0.4925	-1.96%
2024-11-05	0	0.510	0.495	0.520	0.485	0.530	148,000	74,680	0.5046	0.510	0.495	0.520	0.485	0.530	148,000	0.5046	-5.56%
2024-11-04	0	0.540	0.540	0.580	0.530	0.580	8,000	4,440	0.5550	0.540	0.540	0.580	0.530	0.580	8,000	0.5550	-6.90%
2024-11-01	0	0.580	0.530	0.580	-	-	100	51	0.5100	0.580	0.530	0.580	-	-	100	0.5100	0.00%
2024-10-31	0	0.580	0.570	0.610	0.570	0.630	88,000	54,920	0.6241	0.580	0.570	0.610	0.570	0.630	88,000	0.6241	-3.33%
2024-10-30	0	0.600	0.550	0.610	0.550	0.600	18,850	10,734	0.5694	0.600	0.550	0.610	0.550	0.600	18,850	0.5694	-3.23%
2024-10-29	0	0.620	0.550	0.630	0.550	0.620	12,000	7,160	0.5967	0.620	0.550	0.630	0.550	0.620	12,000	0.5967	0.00%
2024-10-28	0	0.620	0.550	0.630	0.485	0.620	39,000	21,747	0.5576	0.620	0.550	0.630	0.485	0.620	39,000	0.5576	0.00%
2024-10-25	0	0.620	0.600	0.710	0.620	0.640	145,100	91,639	0.6316	0.620	0.600	0.710	0.620	0.640	145,100	0.6316	-1.59%
2024-10-24	0	0.630	0.610	0.670	0.630	0.750	200,300	139,900	0.6985	0.630	0.610	0.670	0.630	0.750	200,300	0.6985	8.62%
2024-10-23	0	0.580	0.570	0.800	-	-	500	275	0.5500	0.580	0.570	0.800	-	-	500	0.5500	0.00%
2024-10-22	0	0.580	0.580	0.680	0.580	0.630	26,900	16,602	0.6172	0.580	0.580	0.680	0.580	0.630	26,900	0.6172	-6.45%
2024-10-21	0	0.620	0.620	0.640	0.570	0.630	129,400	79,824	0.6169	0.620	0.620	0.640	0.570	0.630	129,400	0.6169	-3.12%
2024-10-18	0	0.640	0.630	0.740	0.740	0.740	10,000	7,100	0.7100	0.640	0.630	0.740	0.740	0.740	10,000	0.7100	0.00%
2024-10-17	0	0.640	0.620	0.740	0.620	0.650	12,000	7,640	0.6367	0.640	0.620	0.740	0.620	0.650	12,000	0.6367	-1.54%
2024-10-16	0	0.650	0.610	0.760	0.650	0.680	8,000	5,320	0.6650	0.650	0.610	0.760	0.650	0.680	8,000	0.6650	-2.99%
2024-10-15	0	0.670	0.620	0.670	0.600	0.770	174,300	126,717	0.7270	0.670	0.620	0.670	0.600	0.770	174,300	0.7270	8.06%
2024-10-14	0	0.620	0.560	0.660	0.620	0.630	8,000	5,000	0.6250	0.620	0.560	0.660	0.620	0.630	8,000	0.6250	1.64%
2024-10-10	0	0.610	0.550	0.610	0.640	0.640	103,050	65,770	0.6382	0.610	0.550	0.610	0.640	0.640	103,050	0.6382	-4.69%
2024-10-09	0	0.640	0.580	0.640	0.540	0.690	117,000	75,860	0.6484	0.640	0.580	0.640	0.540	0.690	117,000	0.6484	-8.57%
2024-10-08	0	0.700	0.600	0.740	0.520	0.760	955,450	600,727	0.6287	0.700	0.600	0.740	0.520	0.760	955,450	0.6287	-6.67%
2024-10-07	0	0.750	0.740	0.770	0.740	0.790	384,500	288,142	0.7494	0.750	0.740	0.770	0.740	0.790	384,500	0.7494	1.35%
2024-10-04	0	0.740	0.740	0.780	0.640	0.850	1,813,300	1,375,130	0.7584	0.740	0.740	0.780	0.640	0.850	1,813,300	0.7584	15.63%
2024-10-03	0	0.640	0.590	0.620	0.480	0.660	1,019,400	577,168	0.5662	0.640	0.590	0.620	0.480	0.660	1,019,400	0.5662	39.13%
2024-10-02	0	0.460	0.450	0.460	0.400	0.480	245,700	109,749	0.4467	0.460	0.450	0.460	0.400	0.480	245,700	0.4467	15.00%
2024-09-30	0	0.400	0.385	0.400	0.380	0.405	52,400	20,704	0.3951	0.400	0.385	0.400	0.380	0.405	52,400	0.3951	1.27%
2024-09-27	0	0.395	0.360	0.400	0.400	0.400	8,900	3,410	0.3831	0.395	0.360	0.400	0.400	0.400	8,900	0.3831	1.28%
2024-09-26	0	0.390	0.365	0.390	0.390	0.390	4,050	1,577	0.3894	0.390	0.365	0.390	0.390	0.390	4,050	0.3894	-4.88%
2024-09-25	0	0.410	0.390	0.420	0.410	0.435	52,200	21,940	0.4203	0.410	0.390	0.420	0.410	0.435	52,200	0.4203	-3.53%
2024-09-24	0	0.425	0.400	0.425	0.400	0.430	28,050	11,439	0.4078	0.425	0.400	0.425	0.400	0.430	28,050	0.4078	0.00%
2024-09-23	0	0.425	0.395	0.460	0.425	0.425	4,000	1,700	0.4250	0.425	0.395	0.460	0.425	0.425	4,000	0.4250	1.19%
2024-09-20	0	0.420	0.405	0.420	0.420	0.420	12,000	4,986	0.4155	0.420	0.405	0.420	0.420	0.420	12,000	0.4155	-4.55%
2024-09-19	0	0.440	0.405	0.440	0.395	0.440	12,000	5,100	0.4250	0.440	0.405	0.440	0.395	0.440	12,000	0.4250	3.53%
2024-09-17	0	0.425	0.395	0.430	0.395	0.425	16,000	6,600	0.4125	0.425	0.395	0.430	0.395	0.425	16,000	0.4125	3.66%
2024-09-16	0	0.410	0.395	0.430	0.410	0.440	8,000	3,400	0.4250	0.410	0.395	0.430	0.410	0.440	8,000	0.4250	5.13%
2024-09-13	0	0.390	0.350	0.400	0.350	0.395	12,500	4,705	0.3764	0.390	0.350	0.400	0.350	0.395	12,500	0.3764	2.63%
2024-09-12	0	0.380	0.340	0.445	0.345	0.380	12,000	4,400	0.3667	0.380	0.340	0.445	0.345	0.380	12,000	0.3667	1.33%
2024-09-11	0	0.375	0.335	0.385	0.355	0.380	32,050	11,975	0.3736	0.375	0.335	0.385	0.355	0.380	32,050	0.3736	0.00%
2024-09-10	0	0.375	0.335	0.380	0.355	0.375	12,000	4,420	0.3683	0.375	0.335	0.380	0.355	0.375	12,000	0.3683	1.35%
2024-09-09	0	0.370	0.340	0.385	0.345	0.385	12,000	4,400	0.3667	0.370	0.340	0.385	0.345	0.385	12,000	0.3667	-3.90%
2024-09-05	0	0.385	0.385	0.440	0.365	0.370	16,000	5,900	0.3688	0.385	0.385	0.440	0.365	0.370	16,000	0.3688	0.00%
2024-09-04	0	0.385	0.355	0.385	-	-	450	151	0.3356	0.385	0.355	0.385	-	-	450	0.3356	0.00%
2024-09-03	0	0.385	0.355	0.390	0.350	0.385	16,000	5,900	0.3688	0.385	0.355	0.390	0.350	0.385	16,000	0.3688	1.32%
2024-09-02	0	0.380	0.345	0.445	0.345	0.380	12,000	4,420	0.3683	0.380	0.345	0.445	0.345	0.380	12,000	0.3683	0.00%
2024-08-30	0	0.380	0.340	0.425	0.315	0.380	48,000	16,580	0.3454	0.380	0.340	0.425	0.315	0.380	48,000	0.3454	1.33%
2024-08-29	0	0.375	0.335	0.375	0.315	0.380	15,150	5,013	0.3309	0.375	0.335	0.375	0.315	0.380	15,150	0.3309	5.63%
2024-08-28	0	0.355	0.335	0.390	0.320	0.355	84,600	27,966	0.3306	0.355	0.335	0.390	0.320	0.355	84,600	0.3306	0.00%
2024-08-27	0	0.355	0.335	0.345	0.325	0.355	34,050	11,455	0.3364	0.355	0.335	0.345	0.325	0.355	34,050	0.3364	-1.39%
2024-08-26	0	0.360	0.350	0.360	0.350	0.360	41,000	14,480	0.3532	0.360	0.350	0.360	0.350	0.360	41,000	0.3532	-7.69%
2024-08-23	0	0.390	0.350	0.390	0.350	0.390	40,000	14,840	0.3710	0.390	0.350	0.390	0.350	0.390	40,000	0.3710	0.00%
2024-08-22	0	0.390	0.350	0.390	0.365	0.390	116,000	44,060	0.3798	0.390	0.350	0.390	0.365	0.390	116,000	0.3798	0.00%
2024-08-21	0	0.390	0.380	0.390	0.380	0.400	42,300	16,464	0.3892	0.390	0.380	0.390	0.380	0.400	42,300	0.3892	-4.88%
2024-08-20	0	0.410	0.400	0.445	0.410	0.415	32,000	13,180	0.4119	0.410	0.400	0.445	0.410	0.415	32,000	0.4119	-1.20%
2024-08-19	0	0.415	0.415	0.430	0.415	0.430	16,600	6,986	0.4208	0.415	0.415	0.430	0.415	0.430	16,600	0.4208	0.00%
2024-08-16	0	0.415	0.415	0.435	0.415	0.435	12,400	5,298	0.4273	0.415	0.415	0.435	0.415	0.435	12,400	0.4273	-1.19%
2024-08-15	0	0.420	0.420	0.440	0.415	0.420	8,000	3,340	0.4175	0.420	0.420	0.440	0.415	0.420	8,000	0.4175	-1.18%
2024-08-14	0	0.425	0.420	0.440	0.415	0.430	136,200	57,280	0.4206	0.425	0.420	0.440	0.415	0.430	136,200	0.4206	-2.30%
2024-08-13	0	0.435	0.420	0.440	-	-	50	20	0.4000	0.435	0.420	0.440	-	-	50	0.4000	-1.14%
2024-08-12	0	0.440	0.425	0.440	0.425	0.440	60,000	25,860	0.4310	0.440	0.425	0.440	0.425	0.440	60,000	0.4310	-1.12%
2024-08-09	0	0.445	0.430	0.450	0.430	0.455	313,300	136,593	0.4360	0.445	0.430	0.450	0.430	0.455	313,300	0.4360	-3.26%
2024-08-08	0	0.460	0.435	0.470	0.430	0.470	348,000	152,280	0.4376	0.460	0.435	0.470	0.430	0.470	348,000	0.4376	-4.17%
2024-08-07	0	0.480	0.435	0.485	0.425	0.485	152,000	68,200	0.4487	0.480	0.435	0.485	0.425	0.485	152,000	0.4487	0.00%
2024-08-06	0	0.480	0.430	0.485	0.480	0.480	76,000	36,480	0.4800	0.480	0.430	0.485	0.480	0.480	76,000	0.4800	7.87%
2024-08-05	0	0.445	0.425	0.490	0.425	0.445	16,000	7,020	0.4388	0.445	0.425	0.490	0.425	0.445	16,000	0.4388	0.00%
2024-08-02	0	0.445	0.425	0.455	0.425	0.450	12,000	5,280	0.4400	0.445	0.425	0.455	0.425	0.450	12,000	0.4400	-2.20%
2024-08-01	0	0.455	0.425	0.465	0.420	0.455	33,000	14,160	0.4291	0.455	0.425	0.465	0.420	0.455	33,000	0.4291	-2.15%
2024-07-31	0	0.465	0.440	0.490	-	-	0	0	-	0.465	0.440	0.490	-	-	0	-	0.00%
2024-07-30	0	0.465	0.440	0.465	0.470	0.470	20,100	9,442	0.4698	0.465	0.440	0.465	0.470	0.470	20,100	0.4698	-1.06%
2024-07-29	0	0.470	0.440	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.440	0.470	0.470	0.470	4,000	0.4700	0.00%
2024-07-26	0	0.470	0.440	0.470	-	-	200	84	0.4200	0.470	0.440	0.470	-	-	200	0.4200	0.00%
2024-07-25	0	0.470	0.440	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.440	0.470	0.470	0.470	4,000	0.4700	0.00%
2024-07-24	0	0.470	0.445	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.445	0.470	0.470	0.470	4,000	0.4700	0.00%
2024-07-23	0	0.470	0.440	0.470	0.450	0.470	25,243	11,389	0.4512	0.470	0.440	0.470	0.450	0.470	25,243	0.4512	-3.09%
2024-07-22	0	0.485	0.440	0.490	0.485	0.485	4,000	1,940	0.4850	0.485	0.440	0.490	0.485	0.485	4,000	0.4850	3.19%
2024-07-19	0	0.470	0.440	0.485	0.470	0.485	71,700	34,137	0.4761	0.470	0.440	0.485	0.470	0.485	71,700	0.4761	-3.09%
2024-07-18	0	0.485	0.440	0.490	0.485	0.485	4,000	1,940	0.4850	0.485	0.440	0.490	0.485	0.485	4,000	0.4850	6.59%
2024-07-17	0	0.455	0.455	0.490	0.435	0.455	26,800	12,002	0.4478	0.455	0.455	0.490	0.435	0.455	26,800	0.4478	-1.09%
2024-07-16	0	0.460	0.435	0.440	0.440	0.460	16,000	7,120	0.4450	0.460	0.435	0.440	0.440	0.460	16,000	0.4450	-3.16%
2024-07-15	0	0.475	0.440	0.480	0.475	0.475	4,000	1,900	0.4750	0.475	0.440	0.480	0.475	0.475	4,000	0.4750	4.40%
2024-07-12	0	0.455	0.435	0.490	-	-	250	102	0.4080	0.455	0.435	0.490	-	-	250	0.4080	0.00%
2024-07-11	0	0.455	0.430	0.455	0.430	0.455	197,300	86,493	0.4384	0.455	0.430	0.455	0.430	0.455	197,300	0.4384	-2.15%
2024-07-10	0	0.465	0.435	0.470	0.465	0.465	4,000	1,860	0.4650	0.465	0.435	0.470	0.465	0.465	4,000	0.4650	-1.06%
2024-07-09	0	0.470	0.435	0.470	0.435	0.485	64,000	28,880	0.4513	0.470	0.435	0.470	0.435	0.485	64,000	0.4513	-4.08%
2024-07-08	0	0.490	0.445	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.445	0.490	0.490	0.490	4,000	0.4900	4.26%
2024-07-05	0	0.470	0.470	0.475	0.425	0.485	211,250	96,045	0.4547	0.470	0.470	0.475	0.425	0.485	211,250	0.4547	-3.09%
2024-07-04	0	0.485	0.450	0.490	0.485	0.485	4,000	1,940	0.4850	0.485	0.450	0.490	0.485	0.485	4,000	0.4850	4.30%
2024-07-03	0	0.465	0.435	0.490	0.465	0.465	12,000	5,580	0.4650	0.465	0.435	0.490	0.465	0.465	12,000	0.4650	-1.06%
2024-07-02	0	0.470	0.465	0.475	0.470	0.480	32,000	15,120	0.4725	0.470	0.465	0.475	0.470	0.480	32,000	0.4725	1.08%
2024-06-28	0	0.465	0.430	0.485	0.435	0.470	50,131	22,728	0.4534	0.465	0.430	0.485	0.435	0.470	50,131	0.4534	4.49%
2024-06-27	0	0.445	0.405	0.445	0.445	0.445	8,000	3,560	0.4450	0.445	0.405	0.445	0.445	0.445	8,000	0.4450	3.49%
2024-06-26	0	0.430	0.400	0.465	0.400	0.430	33,900	13,613	0.4016	0.430	0.400	0.465	0.400	0.430	33,900	0.4016	7.50%
2024-06-25	0	0.400	0.400	0.425	0.400	0.410	100,000	40,580	0.4058	0.400	0.400	0.425	0.400	0.410	100,000	0.4058	-3.61%
2024-06-24	0	0.415	0.405	0.440	0.415	0.415	8,000	3,320	0.4150	0.415	0.405	0.440	0.415	0.415	8,000	0.4150	2.47%
2024-06-21	0	0.405	0.400	0.440	0.400	0.410	76,000	30,680	0.4037	0.405	0.400	0.440	0.400	0.410	76,000	0.4037	-3.57%
2024-06-20	0	0.420	0.400	0.425	0.410	0.445	257,400	111,186	0.4320	0.420	0.400	0.425	0.410	0.445	257,400	0.4320	-5.62%
2024-06-19	0	0.445	0.425	0.445	0.430	0.450	248,000	110,800	0.4468	0.445	0.425	0.445	0.430	0.450	248,000	0.4468	-1.11%
2024-06-18	0	0.450	0.420	0.450	0.450	0.450	44,000	19,800	0.4500	0.450	0.420	0.450	0.450	0.450	44,000	0.4500	-2.17%
2024-06-17	0	0.460	0.435	0.465	0.460	0.465	37,020	16,908	0.4567	0.460	0.435	0.465	0.460	0.465	37,020	0.4567	-4.17%
2024-06-14	0	0.480	0.455	0.500	0.480	0.485	32,000	15,380	0.4806	0.480	0.455	0.500	0.480	0.485	32,000	0.4806	-4.00%
2024-06-13	0	0.500	0.475	0.540	0.475	0.510	68,000	33,820	0.4974	0.500	0.475	0.540	0.475	0.510	68,000	0.4974	7.53%
2024-06-12	0	0.465	0.445	0.475	0.465	0.465	4,000	1,860	0.4650	0.465	0.445	0.475	0.465	0.465	4,000	0.4650	0.00%
2024-06-11	0	0.465	0.445	0.465	0.435	0.465	104,000	46,660	0.4487	0.465	0.445	0.465	0.435	0.465	104,000	0.4487	-2.11%
2024-06-07	0	0.475	0.460	0.480	-	-	36,000	16,560	0.4600	0.475	0.460	0.480	-	-	36,000	0.4600	0.00%
2024-06-06	0	0.475	0.460	0.475	0.460	0.485	44,000	20,940	0.4759	0.475	0.460	0.475	0.460	0.485	44,000	0.4759	-2.06%
2024-06-05	0	0.485	0.480	0.485	0.485	0.495	41,500	20,257	0.4881	0.485	0.480	0.485	0.485	0.495	41,500	0.4881	0.00%
2024-06-04	0	0.485	0.465	0.490	0.460	0.495	108,000	52,000	0.4815	0.485	0.465	0.490	0.460	0.495	108,000	0.4815	5.43%
2024-06-03	0	0.460	0.460	0.510	0.460	0.480	64,500	30,402	0.4713	0.460	0.460	0.510	0.460	0.480	64,500	0.4713	0.00%
2024-05-31	0	0.460	0.445	0.475	0.460	0.540	440,850	212,875	0.4829	0.460	0.445	0.475	0.460	0.540	440,850	0.4829	0.00%
2024-05-30	0	0.460	0.460	0.480	-	-	1,800	720	0.4000	0.460	0.460	0.480	-	-	1,800	0.4000	0.00%
2024-05-29	0	0.460	0.420	0.465	0.460	0.460	4,200	1,920	0.4571	0.460	0.420	0.465	0.460	0.460	4,200	0.4571	2.22%
2024-05-28	0	0.450	0.440	0.460	0.440	0.450	160,000	71,520	0.4470	0.450	0.440	0.460	0.440	0.450	160,000	0.4470	-1.10%
2024-05-27	0	0.455	0.440	0.485	0.455	0.465	36,000	16,660	0.4628	0.455	0.440	0.485	0.455	0.465	36,000	0.4628	-1.09%
2024-05-24	0	0.460	0.440	0.465	0.460	0.465	52,000	24,100	0.4635	0.460	0.440	0.465	0.460	0.465	52,000	0.4635	0.00%
2024-05-23	0	0.460	0.460	0.465	0.460	0.495	79,300	37,627	0.4745	0.460	0.460	0.465	0.460	0.495	79,300	0.4745	1.10%
2024-05-22	0	0.455	0.455	0.500	0.455	0.455	10,600	4,771	0.4501	0.455	0.455	0.500	0.455	0.455	10,600	0.4501	0.00%
2024-05-21	0	0.455	0.450	0.530	0.455	0.455	28,800	13,092	0.4546	0.455	0.450	0.530	0.455	0.455	28,800	0.4546	-2.15%
2024-05-20	0	0.465	0.450	0.530	0.465	0.465	4,000	1,860	0.4650	0.465	0.450	0.530	0.465	0.465	4,000	0.4650	0.00%
2024-05-17	0	0.465	0.450	0.470	0.455	0.465	220,100	101,904	0.4630	0.465	0.450	0.470	0.455	0.465	220,100	0.4630	-2.11%
2024-05-16	0	0.475	0.455	0.475	0.430	0.495	367,750	173,775	0.4725	0.475	0.455	0.475	0.430	0.495	367,750	0.4725	3.26%
2024-05-14	0	0.460	0.435	0.460	0.430	0.460	68,000	30,000	0.4412	0.460	0.435	0.460	0.430	0.460	68,000	0.4412	0.00%
2024-05-13	0	0.460	0.440	0.460	0.440	0.480	103,250	46,005	0.4456	0.460	0.440	0.460	0.440	0.480	103,250	0.4456	-4.17%
2024-05-10	0	0.480	0.455	0.480	-	-	100	43	0.4300	0.480	0.455	0.480	-	-	100	0.4300	0.00%
2024-05-09	0	0.480	0.445	0.490	0.480	0.480	8,000	3,840	0.4800	0.480	0.445	0.490	0.480	0.480	8,000	0.4800	3.23%
2024-05-08	0	0.465	0.465	0.490	0.440	0.445	44,000	19,420	0.4414	0.465	0.465	0.490	0.440	0.445	44,000	0.4414	1.09%
2024-05-07	0	0.460	0.430	0.490	0.460	0.460	4,000	1,840	0.4600	0.460	0.430	0.490	0.460	0.460	4,000	0.4600	0.00%
2024-05-06	0	0.460	0.430	0.460	0.465	0.465	4,000	1,860	0.4650	0.460	0.430	0.460	0.465	0.465	4,000	0.4650	-1.08%
2024-05-03	0	0.465	0.430	0.465	0.420	0.465	48,000	20,800	0.4333	0.465	0.430	0.465	0.420	0.465	48,000	0.4333	-1.06%
2024-05-02	0	0.470	0.425	0.470	0.465	0.470	23,349	10,877	0.4658	0.470	0.425	0.470	0.465	0.470	23,349	0.4658	0.00%
2024-04-30	0	0.470	0.430	0.470	-	-	500	215	0.4300	0.470	0.430	0.470	-	-	500	0.4300	-1.05%
2024-04-29	0	0.475	0.450	0.475	0.475	0.475	4,300	2,018	0.4693	0.475	0.450	0.475	0.475	0.475	4,300	0.4693	11.76%
2024-04-26	0	0.425	0.415	0.430	0.425	0.430	20,100	8,619	0.4288	0.425	0.415	0.430	0.425	0.430	20,100	0.4288	0.00%
2024-04-25	0	0.425	0.415	0.485	0.425	0.460	13,000	5,775	0.4442	0.425	0.415	0.485	0.425	0.460	13,000	0.4442	-1.16%
2024-04-24	0	0.430	0.405	0.460	0.405	0.430	80,000	32,860	0.4108	0.430	0.405	0.460	0.405	0.430	80,000	0.4108	0.00%
2024-04-23	0	0.430	0.395	0.460	0.430	0.430	4,000	1,720	0.4300	0.430	0.395	0.460	0.430	0.430	4,000	0.4300	1.18%
2024-04-22	0	0.425	0.425	0.460	0.425	0.425	4,050	1,717	0.4240	0.425	0.425	0.460	0.425	0.425	4,050	0.4240	0.00%
2024-04-19	0	0.425	0.405	0.425	0.405	0.430	102,200	41,867	0.4097	0.425	0.405	0.425	0.405	0.430	102,200	0.4097	-1.16%
2024-04-18	0	0.430	0.430	0.490	0.425	0.425	6,000	2,510	0.4183	0.430	0.430	0.490	0.425	0.425	6,000	0.4183	-2.27%
2024-04-17	0	0.440	0.420	0.440	0.440	0.445	28,000	12,420	0.4436	0.440	0.420	0.440	0.440	0.445	28,000	0.4436	0.00%
2024-04-16	0	0.440	0.410	0.440	0.420	0.440	84,000	36,560	0.4352	0.440	0.410	0.440	0.420	0.440	84,000	0.4352	-3.30%
2024-04-15	0	0.455	0.415	0.680	0.435	0.455	8,050	3,581	0.4448	0.455	0.415	0.680	0.435	0.455	8,050	0.4448	0.00%
2024-04-12	0	0.455	0.435	0.455	0.455	0.460	32,000	14,700	0.4594	0.455	0.435	0.455	0.455	0.460	32,000	0.4594	-1.09%
2024-04-11	0	0.460	0.445	0.460	0.410	0.465	156,050	68,854	0.4412	0.460	0.445	0.460	0.410	0.465	156,050	0.4412	-3.16%
2024-04-10	0	0.475	0.450	0.475	-	-	4,000	1,860	0.4650	0.475	0.450	0.475	-	-	4,000	0.4650	-1.04%
2024-04-09	0	0.480	0.435	0.480	-	-	2,000	910	0.4550	0.480	0.435	0.480	-	-	2,000	0.4550	-1.03%
2024-04-08	0	0.485	0.435	0.490	0.485	0.485	4,000	1,940	0.4850	0.485	0.435	0.490	0.485	0.485	4,000	0.4850	-1.02%
2024-04-05	0	0.490	0.435	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.435	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-04-03	0	0.490	0.435	0.520	0.490	0.490	4,000	1,960	0.4900	0.490	0.435	0.520	0.490	0.490	4,000	0.4900	0.00%
2024-04-02	0	0.490	0.435	0.490	0.485	0.490	20,000	9,720	0.4860	0.490	0.435	0.490	0.485	0.490	20,000	0.4860	0.00%
2024-03-28	0	0.490	0.445	0.495	0.490	0.495	32,000	15,720	0.4913	0.490	0.445	0.495	0.490	0.495	32,000	0.4913	-1.01%
2024-03-27	0	0.495	0.445	0.500	0.495	0.495	4,000	1,980	0.4950	0.495	0.445	0.500	0.495	0.495	4,000	0.4950	0.00%
2024-03-26	0	0.495	0.435	0.495	0.500	0.500	4,000	2,000	0.5000	0.495	0.435	0.495	0.500	0.500	4,000	0.5000	6.45%
2024-03-25	0	0.465	0.430	0.475	0.465	0.465	4,000	1,860	0.4650	0.465	0.430	0.475	0.465	0.465	4,000	0.4650	0.00%
2024-03-22	0	0.465	0.465	0.470	0.465	0.470	44,000	20,370	0.4630	0.465	0.465	0.470	0.465	0.470	44,000	0.4630	0.00%
2024-03-21	0	0.465	0.440	0.465	0.435	0.475	39,050	17,017	0.4358	0.465	0.440	0.465	0.435	0.475	39,050	0.4358	-1.06%
2024-03-20	0	0.470	0.450	0.470	-	-	4,000	1,760	0.4400	0.470	0.450	0.470	-	-	4,000	0.4400	-1.05%
2024-03-19	0	0.475	0.450	0.475	0.475	0.475	12,000	5,700	0.4750	0.475	0.450	0.475	0.475	0.475	12,000	0.4750	0.00%
2024-03-18	0	0.475	0.415	0.475	0.475	0.475	4,000	1,900	0.4750	0.475	0.415	0.475	0.475	0.475	4,000	0.4750	-2.06%
2024-03-15	0	0.485	0.450	0.485	0.460	0.495	20,000	9,340	0.4670	0.485	0.450	0.485	0.460	0.495	20,000	0.4670	-2.02%
2024-03-14	0	0.495	0.460	0.550	-	-	900	396	0.4400	0.495	0.460	0.550	-	-	900	0.4400	0.00%
2024-03-13	0	0.495	0.470	0.500	0.455	0.500	17,800	8,548	0.4802	0.495	0.470	0.500	0.455	0.500	17,800	0.4802	-1.00%
2024-03-12	0	0.500	0.460	0.500	0.500	0.500	8,000	4,000	0.5000	0.500	0.460	0.500	0.500	0.500	8,000	0.5000	0.00%
2024-03-11	0	0.500	0.485	0.500	0.495	0.500	28,000	13,720	0.4900	0.500	0.485	0.500	0.495	0.500	28,000	0.4900	-1.96%
2024-03-08	0	0.510	0.490	0.510	0.495	0.550	53,000	27,675	0.5222	0.510	0.490	0.510	0.495	0.550	53,000	0.5222	-1.92%
2024-03-07	0	0.520	0.490	0.520	-	-	2,000	940	0.4700	0.520	0.490	0.520	-	-	2,000	0.4700	-3.70%
2024-03-06	0	0.540	0.500	0.540	0.530	0.540	30,600	16,394	0.5358	0.540	0.500	0.540	0.530	0.540	30,600	0.5358	-1.82%
2024-03-05	0	0.550	0.500	0.550	-	-	1,200	576	0.4800	0.550	0.500	0.550	-	-	1,200	0.4800	0.00%
2024-03-04	0	0.550	0.510	0.560	0.530	0.580	77,500	41,575	0.5365	0.550	0.510	0.560	0.530	0.580	77,500	0.5365	-6.78%
2024-03-01	0	0.590	0.550	0.590	0.580	0.590	24,000	14,120	0.5883	0.590	0.550	0.590	0.580	0.590	24,000	0.5883	0.00%
2024-02-29	0	0.590	0.570	0.600	0.560	0.590	9,550	5,405	0.5660	0.590	0.570	0.600	0.560	0.590	9,550	0.5660	-1.67%
2024-02-28	0	0.600	0.560	0.620	0.580	0.600	19,600	11,500	0.5867	0.600	0.560	0.620	0.580	0.600	19,600	0.5867	-3.23%
2024-02-27	0	0.620	0.590	0.620	0.620	0.620	12,400	7,664	0.6181	0.620	0.590	0.620	0.620	0.620	12,400	0.6181	0.00%
2024-02-26	0	0.620	0.590	0.620	0.590	0.620	8,000	4,840	0.6050	0.620	0.590	0.620	0.590	0.620	8,000	0.6050	-1.59%
2024-02-23	0	0.630	0.600	0.640	0.600	0.650	91,012	57,714	0.6341	0.630	0.600	0.640	0.600	0.650	91,012	0.6341	0.00%
2024-02-22	0	0.630	0.620	0.650	0.630	0.760	60,000	39,200	0.6533	0.630	0.620	0.650	0.630	0.760	60,000	0.6533	-1.56%
2024-02-21	0	0.640	0.580	0.650	0.640	0.650	16,000	10,280	0.6425	0.640	0.580	0.650	0.640	0.650	16,000	0.6425	0.00%
2024-02-20	0	0.640	0.580	0.650	-	-	400	236	0.5900	0.640	0.580	0.650	-	-	400	0.5900	0.00%
2024-02-19	0	0.640	0.590	0.640	0.580	0.650	15,000	9,130	0.6087	0.640	0.590	0.640	0.580	0.650	15,000	0.6087	-1.54%
2024-02-16	0	0.650	0.600	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.600	0.650	0.650	0.650	12,000	0.6500	0.00%
2024-02-15	0	0.650	0.600	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.600	0.650	0.650	0.650	12,000	0.6500	0.00%
2024-02-14	0	0.650	0.580	0.650	0.640	0.650	20,000	12,840	0.6420	0.650	0.580	0.650	0.640	0.650	20,000	0.6420	1.56%
2024-02-09	0	0.640	0.570	0.640	0.630	0.640	28,000	17,720	0.6329	0.640	0.570	0.640	0.630	0.640	28,000	0.6329	1.59%
2024-02-08	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	-3.08%
2024-02-07	0	0.650	0.610	0.700	-	-	0	0	-	0.650	0.610	0.700	-	-	0	-	0.00%
2024-02-06	0	0.650	0.650	0.750	0.560	0.600	150,300	86,320	0.5743	0.650	0.650	0.750	0.560	0.600	150,300	0.5743	8.33%
2024-02-05	0	0.600	0.560	0.650	0.560	0.600	15,450	8,804	0.5698	0.600	0.560	0.650	0.560	0.600	15,450	0.5698	0.00%
2024-02-02	0	0.600	0.570	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.570	0.600	0.600	0.600	4,000	0.6000	0.00%
2024-02-01	0	0.600	0.600	0.730	0.540	0.600	43,000	24,879	0.5786	0.600	0.600	0.730	0.540	0.600	43,000	0.5786	0.00%
2024-01-31	0	0.600	0.560	0.750	-	-	0	0	-	0.600	0.560	0.750	-	-	0	-	0.00%
2024-01-30	0	0.600	0.570	0.600	0.540	0.600	14,000	7,920	0.5657	0.600	0.570	0.600	0.540	0.600	14,000	0.5657	-3.23%
2024-01-29	0	0.620	0.540	0.620	0.590	0.620	12,000	7,280	0.6067	0.620	0.540	0.620	0.590	0.620	12,000	0.6067	0.00%
2024-01-26	0	0.620	0.560	0.630	0.580	0.630	45,500	26,980	0.5930	0.620	0.560	0.630	0.580	0.630	45,500	0.5930	-1.59%
2024-01-25	0	0.630	0.580	0.630	-	-	49	25	0.5102	0.630	0.580	0.630	-	-	49	0.5102	-1.56%
2024-01-24	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	-1.54%
2024-01-23	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2024-01-22	0	0.650	0.570	0.690	0.650	0.650	27,400	17,158	0.6262	0.650	0.570	0.690	0.650	0.650	27,400	0.6262	1.56%
2024-01-19	0	0.640	0.580	0.750	-	-	0	0	-	0.640	0.580	0.750	-	-	0	-	0.00%
2024-01-18	0	0.640	0.610	0.740	-	-	0	0	-	0.640	0.610	0.740	-	-	0	-	0.00%
2024-01-17	0	0.640	0.610	0.640	0.590	0.680	34,000	21,752	0.6398	0.640	0.610	0.640	0.590	0.680	34,000	0.6398	-5.88%
2024-01-16	0	0.680	0.510	0.690	-	-	2,000	1,200	0.6000	0.680	0.510	0.690	-	-	2,000	0.6000	0.00%
2024-01-15	0	0.680	0.600	0.660	0.670	0.680	72,100	48,687	0.6753	0.680	0.600	0.660	0.670	0.680	72,100	0.6753	0.00%
2024-01-12	0	0.680	0.640	0.680	0.630	0.750	72,200	50,090	0.6938	0.680	0.640	0.680	0.630	0.750	72,200	0.6938	0.00%
2024-01-11	0	0.680	0.680	0.700	0.680	0.680	4,000	2,720	0.6800	0.680	0.680	0.700	0.680	0.680	4,000	0.6800	0.00%
2024-01-10	0	0.680	0.680	0.700	0.660	0.700	73,200	49,014	0.6696	0.680	0.680	0.700	0.660	0.700	73,200	0.6696	-2.86%
2024-01-09	0	0.700	0.660	0.720	0.690	0.720	148,200	104,134	0.7027	0.700	0.660	0.720	0.690	0.720	148,200	0.7027	-2.78%
2024-01-08	0	0.720	0.700	0.720	0.670	0.750	96,150	68,733	0.7149	0.720	0.700	0.720	0.670	0.750	96,150	0.7149	2.86%
2024-01-05	0	0.700	0.700	0.710	0.610	0.720	41,600	28,380	0.6822	0.700	0.700	0.710	0.610	0.720	41,600	0.6822	-1.41%
2024-01-04	0	0.710	0.690	0.710	0.700	0.750	196,000	144,160	0.7355	0.710	0.690	0.710	0.700	0.750	196,000	0.7355	1.43%
2024-01-03	0	0.700	0.700	0.750	0.670	0.810	691,551	515,828	0.7459	0.700	0.700	0.750	0.670	0.810	691,551	0.7459	2.94%
2024-01-02	0	0.680	0.650	0.680	0.640	0.720	424,400	284,515	0.6704	0.680	0.650	0.680	0.640	0.720	424,400	0.6704	7.94%
2023-12-29	0	0.630	0.630	0.680	0.620	0.700	252,100	162,060	0.6428	0.630	0.630	0.680	0.620	0.700	252,100	0.6428	8.62%
2023-12-28	0	0.580	0.550	0.580	0.550	0.590	78,052	43,967	0.5633	0.580	0.550	0.580	0.550	0.590	78,052	0.5633	0.00%
2023-12-27	0	0.580	0.570	0.580	0.570	0.580	67,000	38,380	0.5728	0.580	0.570	0.580	0.570	0.580	67,000	0.5728	-1.69%
2023-12-22	0	0.590	0.540	0.600	0.560	0.590	100,000	57,480	0.5748	0.590	0.540	0.600	0.560	0.590	100,000	0.5748	0.00%
2023-12-21	0	0.590	0.580	0.590	0.570	0.590	82,000	47,020	0.5734	0.590	0.580	0.590	0.570	0.590	82,000	0.5734	1.72%
2023-12-20	0	0.580	0.550	0.580	0.520	0.590	32,950	18,625	0.5653	0.580	0.550	0.580	0.520	0.590	32,950	0.5653	0.00%
2023-12-19	0	0.580	0.580	0.600	0.560	0.600	190,850	110,534	0.5792	0.580	0.580	0.600	0.560	0.600	190,850	0.5792	9.43%
2023-12-18	0	0.530	0.510	0.520	0.500	0.540	100,000	52,720	0.5272	0.530	0.510	0.520	0.500	0.540	100,000	0.5272	7.07%
2023-12-15	0	0.495	0.495	0.510	0.460	0.495	289,448	140,495	0.4854	0.495	0.495	0.510	0.460	0.495	289,448	0.4854	2.06%
2023-12-14	0	0.485	0.485	0.500	0.450	0.485	909,322	430,074	0.4730	0.485	0.485	0.500	0.450	0.485	909,322	0.4730	3.19%
2023-12-13	0	0.470	0.470	0.500	0.430	0.485	2,505,600	1,148,285	0.4583	0.470	0.470	0.500	0.430	0.485	2,505,600	0.4583	-1.05%
2023-12-12	0	0.475	0.465	0.475	0.445	0.580	610,350	280,057	0.4588	0.475	0.465	0.475	0.445	0.580	610,350	0.4588	0.00%
2023-12-11	0	0.475	0.475	0.480	0.425	0.485	106,872	48,234	0.4513	0.475	0.475	0.480	0.425	0.485	106,872	0.4513	-1.04%
2023-12-08	0	0.480	0.460	0.480	0.425	0.485	252,460	118,246	0.4684	0.480	0.460	0.480	0.425	0.485	252,460	0.4684	-1.03%
2023-12-07	0	0.485	0.480	0.485	0.420	0.490	151,950	71,193	0.4685	0.485	0.480	0.485	0.420	0.490	151,950	0.4685	-1.02%
2023-12-06	0	0.490	0.480	0.490	0.400	0.490	333,000	156,010	0.4685	0.490	0.480	0.490	0.400	0.490	333,000	0.4685	-2.00%
2023-12-05	0	0.500	0.495	0.500	0.460	0.530	116,150	55,427	0.4772	0.500	0.495	0.500	0.460	0.530	116,150	0.4772	-1.96%
2023-12-04	0	0.510	0.500	0.510	0.470	0.550	60,700	29,470	0.4855	0.510	0.500	0.510	0.470	0.550	60,700	0.4855	-7.27%
2023-12-01	0	0.011	0.010	0.011	0.010	0.011	9,450,000	101,160	0.0107	0.550	0.500	0.550	0.500	0.550	189,000	0.5352	0.00%
2023-11-30	0	0.011	0.010	0.011	0.010	0.011	5,697,500	62,415	0.0110	0.550	0.500	0.550	0.500	0.550	113,950	0.5477	0.00%
2023-11-29	0	0.011	0.011	0.012	0.011	0.012	9,240,000	103,940	0.0112	0.550	0.550	0.600	0.550	0.600	184,800	0.5624	0.00%
2023-11-28	0	0.011	0.011	0.012	0.011	0.012	5,495,000	63,255	0.0115	0.550	0.550	0.600	0.550	0.600	109,900	0.5756	0.00%
2023-11-27	0	0.011	0.011	0.012	0.011	0.012	4,480,000	52,592	0.0117	0.550	0.550	0.600	0.550	0.600	89,600	0.5870	0.00%
2023-11-24	0	0.011	0.011	0.012	0.011	0.012	5,200,000	57,475	0.0111	0.550	0.550	0.600	0.550	0.600	104,000	0.5526	0.00%
2023-11-23	0	0.011	0.011	0.012	0.011	0.012	5,737,500	67,690	0.0118	0.550	0.550	0.600	0.550	0.600	114,750	0.5899	0.00%
2023-11-22	0	0.011	0.011	0.012	0.011	0.012	2,592,500	29,822	0.0115	0.550	0.550	0.600	0.550	0.600	51,850	0.5752	0.00%
2023-11-21	0	0.011	0.011	0.012	0.011	0.012	12,380,000	139,210	0.0112	0.550	0.550	0.600	0.550	0.600	247,600	0.5622	0.00%
2023-11-20	0	0.011	0.011	0.012	0.011	0.012	1,592,500	17,552	0.0110	0.550	0.550	0.600	0.550	0.600	31,850	0.5511	0.00%
2023-11-17	0	0.011	0.011	0.012	0.011	0.012	9,002,500	100,775	0.0112	0.550	0.550	0.600	0.550	0.600	180,050	0.5597	0.00%
2023-11-16	0	0.011	0.011	0.012	0.011	0.012	12,682,500	140,532	0.0111	0.550	0.550	0.600	0.550	0.600	253,650	0.5540	0.00%
2023-11-15	0	0.011	0.011	0.012	0.011	0.013	19,500,000	234,220	0.0120	0.550	0.550	0.600	0.550	0.650	390,000	0.6006	-15.38%
2023-11-14	0	0.013	0.012	0.013	0.012	0.014	27,350,000	344,900	0.0126	0.650	0.600	0.650	0.600	0.700	547,000	0.6305	-7.14%
2023-11-13	0	0.014	0.013	0.014	0.013	0.015	15,242,500	207,187	0.0136	0.700	0.650	0.700	0.650	0.750	304,850	0.6796	-6.67%
2023-11-10	0	0.015	0.014	0.015	0.014	0.015	23,375,000	344,130	0.0147	0.750	0.700	0.750	0.700	0.750	467,500	0.7361	0.00%
2023-11-09	0	0.015	0.014	0.015	0.014	0.015	15,717,500	226,372	0.0144	0.750	0.700	0.750	0.700	0.750	314,350	0.7201	0.00%
2023-11-08	0	0.015	0.014	0.015	0.014	0.015	16,755,000	242,797	0.0145	0.750	0.700	0.750	0.700	0.750	335,100	0.7246	0.00%
2023-11-07	0	0.015	0.014	0.015	0.013	0.015	34,415,000	486,377	0.0141	0.750	0.700	0.750	0.650	0.750	688,300	0.7066	0.00%
2023-11-06	0	0.015	0.013	0.015	0.012	0.015	33,960,000	460,660	0.0136	0.750	0.650	0.750	0.600	0.750	679,200	0.6782	25.00%
2023-11-03	0	0.012	0.012	0.013	0.012	0.014	54,401,400	662,221	0.0122	0.600	0.600	0.650	0.600	0.700	1,088,028	0.6086	0.00%
2023-11-02	0	0.012	0.012	0.013	0.010	0.013	72,810,000	851,600	0.0117	0.600	0.600	0.650	0.500	0.650	1,456,200	0.5848	-7.69%
2023-11-01	0	0.013	0.012	0.013	0.010	0.014	72,550,000	898,077	0.0124	0.650	0.600	0.650	0.500	0.700	1,451,000	0.6189	0.00%
2023-10-31	0	0.013	0.013	0.014	0.013	0.016	50,920,000	721,737	0.0142	0.650	0.650	0.700	0.650	0.800	1,018,400	0.7087	-7.14%
2023-10-30	0	0.014	0.014	0.015	0.014	0.015	34,610,000	497,372	0.0144	0.700	0.700	0.750	0.700	0.750	692,200	0.7185	0.00%
2023-10-27	0	0.014	0.014	0.015	0.014	0.016	93,530,000	1,424,507	0.0152	0.700	0.700	0.750	0.700	0.800	1,870,600	0.7615	-6.67%
2023-10-26	0	0.015	0.015	0.016	0.015	0.020	162,485,000	2,673,802	0.0165	0.750	0.750	0.800	0.750	1.000	3,249,700	0.8228	-16.67%
2023-10-25	0	0.018	0.018	0.019	0.015	0.030	404,660,000	8,818,515	0.0218	0.900	0.900	0.950	0.750	1.500	8,093,200	1.0896	20.00%
2023-10-24	0	0.015	0.015	0.019	0.015	0.017	11,357,500	181,750	0.0160	0.750	0.750	0.950	0.750	0.850	227,150	0.8001	0.00%
2023-10-20	0	0.015	0.015	0.017	0.015	0.017	11,142,500	176,372	0.0158	0.750	0.750	0.850	0.750	0.850	222,850	0.7914	0.00%
2023-10-19	0	0.015	0.015	0.016	0.015	0.017	7,135,000	115,187	0.0161	0.750	0.750	0.800	0.750	0.850	142,700	0.8072	-6.25%
2023-10-18	0	0.016	0.016	0.017	0.016	0.017	5,870,000	97,697	0.0166	0.800	0.800	0.850	0.800	0.850	117,400	0.8322	0.00%
2023-10-17	0	0.016	0.016	0.017	0.016	0.017	1,802,500	30,030	0.0167	0.800	0.800	0.850	0.800	0.850	36,050	0.8330	0.00%
2023-10-16	0	0.016	0.016	0.017	0.016	0.018	6,095,000	102,710	0.0169	0.800	0.800	0.850	0.800	0.900	121,900	0.8426	-5.88%
2023-10-13	0	0.017	0.017	0.018	0.017	0.019	11,120,000	204,617	0.0184	0.850	0.850	0.900	0.850	0.950	222,400	0.9200	-5.56%
2023-10-12	0	0.018	0.018	0.019	0.018	0.020	4,972,500	95,432	0.0192	0.900	0.900	0.950	0.900	1.000	99,450	0.9596	-5.26%
2023-10-11	0	0.019	0.019	0.020	0.019	0.020	5,497,500	105,127	0.0191	0.950	0.950	1.000	0.950	1.000	109,950	0.9561	0.00%
2023-10-10	0	0.019	0.019	0.021	0.019	0.020	4,035,000	77,462	0.0192	0.950	0.950	1.050	0.950	1.000	80,700	0.9599	0.00%
2023-10-09	0	0.019	0.019	0.021	0.019	0.023	947,500	19,130	0.0202	0.950	0.950	1.050	0.950	1.150	18,950	1.0095	-5.00%
2023-10-06	0	0.020	0.020	0.021	0.019	0.023	34,697,500	736,307	0.0212	1.000	1.000	1.050	0.950	1.150	693,950	1.0610	5.26%
2023-10-05	0	0.019	0.019	0.020	0.018	0.021	1,625,000	30,025	0.0185	0.950	0.950	1.000	0.900	1.050	32,500	0.9238	0.00%
2023-10-04	0	0.019	0.019	0.020	0.018	0.022	19,810,000	403,017	0.0203	0.950	0.950	1.000	0.900	1.100	396,200	1.0172	-13.64%
2023-10-03	0	0.022	0.021	0.022	0.021	0.025	6,650,000	150,887	0.0227	1.100	1.050	1.100	1.050	1.250	133,000	1.1345	-12.00%
2023-09-29	0	0.025	0.025	0.026	0.025	0.027	8,619,376	220,704	0.0256	1.250	1.250	1.300	1.250	1.350	172,388	1.2803	-7.41%
2023-09-28	0	0.027	0.026	0.027	0.026	0.030	7,337,500	205,690	0.0280	1.350	1.300	1.350	1.300	1.500	146,750	1.4016	-15.63%
2023-09-27	0	0.032	0.030	0.032	0.030	0.033	1,770,000	57,212	0.0323	1.600	1.500	1.600	1.500	1.650	35,400	1.6162	6.67%
2023-09-26	0	0.030	0.029	0.030	0.029	0.034	2,040,000	63,710	0.0312	1.500	1.450	1.500	1.450	1.700	40,800	1.5615	0.00%
2023-09-25	0	0.030	0.030	0.033	0.030	0.031	1,770,000	53,122	0.0300	1.500	1.500	1.650	1.500	1.550	35,400	1.5006	-3.23%
2023-09-22	0	0.031	0.030	0.031	0.030	0.031	2,432,500	73,550	0.0302	1.550	1.500	1.550	1.500	1.550	48,650	1.5118	0.00%
2023-09-21	0	0.031	0.031	0.032	0.029	0.035	21,430,000	673,295	0.0314	1.550	1.550	1.600	1.450	1.750	428,600	1.5709	-11.43%
2023-09-20	0	0.035	0.035	0.037	0.035	0.036	1,370,000	48,392	0.0353	1.750	1.750	1.850	1.750	1.800	27,400	1.7661	-2.78%
2023-09-19	0	0.036	0.035	0.036	0.036	0.038	3,087,500	111,515	0.0361	1.800	1.750	1.800	1.800	1.900	61,750	1.8059	0.00%
2023-09-18	0	0.036	0.036	0.038	0.035	0.036	3,707,500	132,687	0.0358	1.800	1.800	1.900	1.750	1.800	74,150	1.7894	-5.26%
2023-09-15	0	0.038	0.037	0.038	0.037	0.040	3,925,000	151,480	0.0386	1.900	1.850	1.900	1.850	2.000	78,500	1.9297	-5.00%
2023-09-14	0	0.040	0.039	0.040	0.039	0.042	4,075,000	166,462	0.0408	2.000	1.950	2.000	1.950	2.100	81,500	2.0425	-4.76%
2023-09-13	0	0.042	0.041	0.043	0.040	0.049	17,617,500	763,785	0.0434	2.100	2.050	2.150	2.000	2.450	352,350	2.1677	2.44%
2023-09-12	0	0.041	0.041	0.042	0.040	0.042	5,582,500	230,375	0.0413	2.050	2.050	2.100	2.000	2.100	111,650	2.0634	2.50%
2023-09-11	0	0.040	0.039	0.040	0.038	0.042	3,565,000	143,755	0.0403	2.000	1.950	2.000	1.900	2.100	71,300	2.0162	5.26%
2023-09-07	0	0.038	0.038	0.040	0.038	0.040	3,232,500	124,257	0.0384	1.900	1.900	2.000	1.900	2.000	64,650	1.9220	0.00%
2023-09-06	0	0.038	0.038	0.039	0.036	0.039	2,060,000	78,265	0.0380	1.900	1.900	1.950	1.800	1.950	41,200	1.8996	5.56%
2023-09-05	0	0.036	0.036	0.037	0.036	0.037	2,177,500	80,222	0.0368	1.800	1.800	1.850	1.800	1.850	43,550	1.8421	-2.70%
2023-09-04	0	0.037	0.037	0.039	0.037	0.039	1,362,500	50,692	0.0372	1.850	1.850	1.950	1.850	1.950	27,250	1.8603	-2.63%
2023-08-31	0	0.038	0.036	0.038	0.036	0.038	2,302,500	84,262	0.0366	1.900	1.800	1.900	1.800	1.900	46,050	1.8298	5.56%
2023-08-30	0	0.036	0.035	0.036	0.035	0.040	2,387,500	85,867	0.0360	1.800	1.750	1.800	1.750	2.000	47,750	1.7983	-2.70%
2023-08-29	0	0.037	0.036	0.037	0.035	0.039	4,282,500	157,052	0.0367	1.850	1.800	1.850	1.750	1.950	85,650	1.8336	0.00%
2023-08-28	0	0.037	0.036	0.037	0.036	0.040	2,737,500	102,120	0.0373	1.850	1.800	1.850	1.800	2.000	54,750	1.8652	5.71%
2023-08-25	0	0.035	0.035	0.037	0.035	0.036	982,500	34,597	0.0352	1.750	1.750	1.850	1.750	1.800	19,650	1.7607	0.00%
2023-08-24	0	0.035	0.035	0.036	0.034	0.036	770,000	27,150	0.0353	1.750	1.750	1.800	1.700	1.800	15,400	1.7630	2.94%
2023-08-23	0	0.034	0.034	0.035	0.033	0.035	790,000	27,342	0.0346	1.700	1.700	1.750	1.650	1.750	15,800	1.7305	0.00%
2023-08-22	0	0.034	0.034	0.036	0.034	0.034	1,112,500	37,837	0.0340	1.700	1.700	1.800	1.700	1.700	22,250	1.7005	0.00%
2023-08-21	0	0.034	0.034	0.035	0.034	0.034	1,830,000	62,220	0.0340	1.700	1.700	1.750	1.700	1.700	36,600	1.7000	0.00%
2023-08-18	0	0.034	0.031	0.034	0.033	0.034	2,910,000	98,395	0.0338	1.700	1.550	1.700	1.650	1.700	58,200	1.6906	-2.86%
2023-08-17	0	0.035	0.033	0.034	0.033	0.035	2,227,500	75,597	0.0339	1.750	1.650	1.700	1.650	1.750	44,550	1.6969	0.00%
2023-08-16	0	0.035	0.033	0.035	0.033	0.036	5,655,000	192,357	0.0340	1.750	1.650	1.750	1.650	1.800	113,100	1.7008	-2.78%
2023-08-15	0	0.036	0.034	0.035	0.034	0.037	2,932,500	105,212	0.0359	1.800	1.700	1.750	1.700	1.850	58,650	1.7939	0.00%
2023-08-14	0	0.036	0.035	0.037	0.035	0.037	1,227,500	44,402	0.0362	1.800	1.750	1.850	1.750	1.850	24,550	1.8086	0.00%
2023-08-11	0	0.036	0.036	0.037	0.035	0.037	2,310,000	82,132	0.0356	1.800	1.800	1.850	1.750	1.850	46,200	1.7777	0.00%
2023-08-10	0	0.036	0.035	0.036	0.035	0.036	3,160,000	110,890	0.0351	1.800	1.750	1.800	1.750	1.800	63,200	1.7546	2.86%
2023-08-09	0	0.035	0.035	0.038	0.035	0.037	4,625,000	168,315	0.0364	1.750	1.750	1.900	1.750	1.850	92,500	1.8196	-5.41%
2023-08-08	0	0.037	0.037	0.038	0.036	0.038	3,247,500	118,132	0.0364	1.850	1.850	1.900	1.800	1.900	64,950	1.8188	0.00%
2023-08-07	0	0.037	0.037	0.038	0.037	0.038	1,945,000	72,490	0.0373	1.850	1.850	1.900	1.850	1.900	38,900	1.8635	-2.63%
2023-08-04	0	0.038	0.037	0.038	0.037	0.038	2,972,500	111,805	0.0376	1.900	1.850	1.900	1.850	1.900	59,450	1.8807	2.70%
2023-08-03	0	0.037	0.037	0.038	0.037	0.039	2,497,500	93,402	0.0374	1.850	1.850	1.900	1.850	1.950	49,950	1.8699	-5.13%
2023-08-02	0	0.039	0.039	0.040	0.039	0.040	1,970,000	77,335	0.0393	1.950	1.950	2.000	1.950	2.000	39,400	1.9628	-4.88%
2023-08-01	0	0.041	0.040	0.041	0.040	0.043	19,465,000	811,217	0.0417	2.050	2.000	2.050	2.000	2.150	389,300	2.0838	2.50%
2023-07-31	0	0.040	0.040	0.042	0.037	0.042	32,712,500	1,276,497	0.0390	2.000	2.000	2.100	1.850	2.100	654,250	1.9511	8.11%
2023-07-28	0	0.037	0.037	0.038	0.037	0.039	9,020,000	339,277	0.0376	1.850	1.850	1.900	1.850	1.950	180,400	1.8807	5.71%
2023-07-27	0	0.035	0.035	0.036	0.035	0.038	22,427,500	815,822	0.0364	1.750	1.750	1.800	1.750	1.900	448,550	1.8188	-7.89%
2023-07-26	0	0.038	0.038	0.039	0.038	0.040	6,402,500	250,755	0.0392	1.900	1.900	1.950	1.900	2.000	128,050	1.9583	-7.32%
2023-07-25	0	0.041	0.040	0.041	0.040	0.043	4,707,500	193,112	0.0410	2.050	2.000	2.050	2.000	2.150	94,150	2.0511	-2.38%
2023-07-24	0	0.042	0.042	0.043	0.042	0.045	5,082,500	218,057	0.0429	2.100	2.100	2.150	2.100	2.250	101,650	2.1452	-2.33%
2023-07-21	0	0.043	0.043	0.044	0.043	0.046	3,055,000	138,482	0.0453	2.150	2.150	2.200	2.150	2.300	61,100	2.2665	0.00%
2023-07-20	0	0.043	0.042	0.044	0.042	0.045	6,780,000	297,975	0.0439	2.150	2.100	2.200	2.100	2.250	135,600	2.1975	0.00%
2023-07-19	0	0.043	0.042	0.045	0.042	0.045	7,977,500	344,307	0.0432	2.150	2.100	2.250	2.100	2.250	159,550	2.1580	0.00%
2023-07-18	0	0.043	0.043	0.045	0.043	0.045	3,316,186	145,553	0.0439	2.150	2.150	2.250	2.150	2.250	66,324	2.1946	-2.27%
2023-07-14	0	0.044	0.044	0.045	0.043	0.047	18,825,000	854,680	0.0454	2.200	2.200	2.250	2.150	2.350	376,500	2.2701	-4.35%
2023-07-13	0	0.046	0.046	0.047	0.046	0.048	24,387,500	1,145,572	0.0470	2.300	2.300	2.350	2.300	2.400	487,750	2.3487	-2.13%
2023-07-12	0	0.047	0.044	0.047	0.044	0.050	29,657,500	1,401,125	0.0472	2.350	2.200	2.350	2.200	2.500	593,150	2.3622	-4.08%
2023-07-11	0	0.049	0.048	0.049	0.046	0.051	35,967,500	1,747,240	0.0486	2.450	2.400	2.450	2.300	2.550	719,350	2.4289	0.00%
2023-07-10	0	0.049	0.047	0.049	0.047	0.056	32,107,500	1,583,305	0.0493	2.450	2.350	2.450	2.350	2.800	642,150	2.4656	2.08%
2023-07-07	0	0.048	0.046	0.048	0.043	0.050	52,009,821	2,395,444	0.0461	2.400	2.300	2.400	2.150	2.500	1,040,196	2.3029	-2.04%
2023-07-06	0	0.049	0.047	0.049	0.047	0.053	55,542,500	2,817,985	0.0507	2.450	2.350	2.450	2.350	2.650	1,110,850	2.5368	-5.77%
2023-07-05	0	0.052	0.051	0.052	0.050	0.055	43,877,500	2,315,885	0.0528	2.600	2.550	2.600	2.500	2.750	877,550	2.6390	-1.89%
2023-07-04	0	0.053	0.051	0.053	0.052	0.054	47,735,000	2,515,405	0.0527	2.650	2.550	2.650	2.600	2.700	954,700	2.6348	1.92%
2023-07-03	0	0.052	0.051	0.052	0.051	0.054	59,707,500	3,133,087	0.0525	2.600	2.550	2.600	2.550	2.700	1,194,150	2.6237	1.96%
2023-06-30	0	0.051	0.050	0.051	0.050	0.052	58,085,000	2,965,697	0.0511	2.550	2.500	2.550	2.500	2.600	1,161,700	2.5529	2.00%
2023-06-29	0	0.050	0.050	0.052	0.050	0.052	35,647,500	1,823,497	0.0512	2.500	2.500	2.600	2.500	2.600	712,950	2.5577	-1.96%
2023-06-28	0	0.051	0.050	0.051	0.050	0.054	33,635,000	1,764,727	0.0525	2.550	2.500	2.550	2.500	2.700	672,700	2.6233	-3.77%
2023-06-27	0	0.053	0.052	0.053	0.052	0.054	30,392,500	1,598,125	0.0526	2.650	2.600	2.650	2.600	2.700	607,850	2.6291	1.92%
2023-06-26	0	0.052	0.051	0.052	0.051	0.056	35,012,500	1,856,922	0.0530	2.600	2.550	2.600	2.550	2.800	700,250	2.6518	-1.89%
2023-06-23	0	0.053	0.051	0.053	0.050	0.054	25,195,000	1,294,522	0.0514	2.650	2.550	2.650	2.500	2.700	503,900	2.5690	-1.85%
2023-06-21	0	0.054	0.053	0.054	0.052	0.063	32,350,000	1,764,022	0.0545	2.700	2.650	2.700	2.600	3.150	647,000	2.7265	-6.90%
2023-06-20	0	0.058	0.055	0.058	0.056	0.061	29,265,000	1,710,647	0.0585	2.900	2.750	2.900	2.800	3.050	585,300	2.9227	-3.33%
2023-06-19	0	0.060	0.059	0.060	0.059	0.062	30,962,500	1,878,370	0.0607	3.000	2.950	3.000	2.950	3.100	619,250	3.0333	-4.76%
2023-06-16	0	0.063	0.062	0.063	0.062	0.065	38,147,500	2,403,285	0.0630	3.150	3.100	3.150	3.100	3.250	762,950	3.1500	0.00%
2023-06-15	0	0.063	0.062	0.063	0.061	0.064	26,585,000	1,645,390	0.0619	3.150	3.100	3.150	3.050	3.200	531,700	3.0946	0.00%
2023-06-14	0	0.063	0.063	0.065	0.062	0.065	31,472,500	1,994,912	0.0634	3.150	3.150	3.250	3.100	3.250	629,450	3.1693	-3.08%
2023-06-13	0	0.065	0.064	0.065	0.063	0.068	27,630,000	1,791,540	0.0648	3.250	3.200	3.250	3.150	3.400	552,600	3.2420	-4.41%
2023-06-12	0	0.068	0.066	0.068	0.066	0.071	20,062,500	1,358,012	0.0677	3.400	3.300	3.400	3.300	3.550	401,250	3.3845	0.00%
2023-06-09	0	0.068	0.067	0.068	0.067	0.069	23,120,000	1,572,072	0.0680	3.400	3.350	3.400	3.350	3.450	462,400	3.3998	-1.45%
2023-06-08	0	0.069	0.067	0.069	0.067	0.075	41,357,500	2,952,567	0.0714	3.450	3.350	3.450	3.350	3.750	827,150	3.5696	-2.82%
2023-06-07	0	0.071	0.071	0.074	0.068	0.074	38,937,500	2,728,507	0.0701	3.550	3.550	3.700	3.400	3.700	778,750	3.5037	1.43%
2023-06-06	0	0.070	0.068	0.070	0.068	0.070	12,385,000	854,685	0.0690	3.500	3.400	3.500	3.400	3.500	247,700	3.4505	1.45%
2023-06-05	0	0.069	0.067	0.069	0.066	0.071	28,092,500	1,953,097	0.0695	3.450	3.350	3.450	3.300	3.550	561,850	3.4762	-2.82%
2023-06-02	0	0.071	0.070	0.071	0.070	0.073	21,605,000	1,539,925	0.0713	3.550	3.500	3.550	3.500	3.650	432,100	3.5638	1.43%
2023-06-01	0	0.070	0.070	0.072	0.070	0.073	11,472,500	818,322	0.0713	3.500	3.500	3.600	3.500	3.650	229,450	3.5665	0.00%
2023-05-31	0	0.070	0.070	0.072	0.070	0.074	22,602,500	1,647,282	0.0729	3.500	3.500	3.600	3.500	3.700	452,050	3.6440	-2.78%
2023-05-30	0	0.072	0.071	0.073	0.069	0.073	22,872,500	1,618,082	0.0707	3.600	3.550	3.650	3.450	3.650	457,450	3.5372	2.86%
2023-05-29	0	0.070	0.069	0.070	0.069	0.073	12,312,500	877,860	0.0713	3.500	3.450	3.500	3.450	3.650	246,250	3.5649	-2.78%
2023-05-25	0	0.072	0.068	0.072	0.066	0.073	30,762,500	2,137,515	0.0695	3.600	3.400	3.600	3.300	3.650	615,250	3.4742	-1.37%
2023-05-24	0	0.073	0.071	0.073	0.070	0.080	29,540,000	2,227,425	0.0754	3.650	3.550	3.650	3.500	4.000	590,800	3.7702	-8.75%
2023-05-23	0	0.080	0.077	0.080	0.078	0.083	25,055,000	1,999,795	0.0798	4.000	3.850	4.000	3.900	4.150	501,100	3.9908	-2.44%
2023-05-22	0	0.082	0.080	0.082	0.078	0.086	27,680,000	2,311,192	0.0835	4.100	4.000	4.100	3.900	4.300	553,600	4.1748	-5.75%
2023-05-19	0	0.087	0.086	0.087	0.086	0.089	18,755,000	1,654,767	0.0882	4.350	4.300	4.350	4.300	4.450	375,100	4.4115	-2.25%
2023-05-18	0	0.089	0.088	0.089	0.087	0.090	19,190,000	1,708,645	0.0890	4.450	4.400	4.450	4.350	4.500	383,800	4.4519	-1.11%
2023-05-17	0	0.090	0.090	0.092	0.089	0.092	22,787,500	2,070,960	0.0909	4.500	4.500	4.600	4.450	4.600	455,750	4.5441	0.00%
2023-05-16	0	0.090	0.090	0.091	0.088	0.091	18,897,500	1,693,685	0.0896	4.500	4.500	4.550	4.400	4.550	377,950	4.4812	0.00%
2023-05-15	0	0.090	0.089	0.090	0.088	0.090	23,272,500	2,069,495	0.0889	4.500	4.450	4.500	4.400	4.500	465,450	4.4462	0.00%
2023-05-12	0	0.090	0.089	0.090	0.088	0.091	7,745,000	690,590	0.0892	4.500	4.450	4.500	4.400	4.550	154,900	4.4583	1.12%
2023-05-11	0	0.089	0.089	0.090	0.088	0.094	14,397,500	1,294,280	0.0899	4.450	4.450	4.500	4.400	4.700	287,950	4.4948	-2.20%
2023-05-10	0	0.091	0.090	0.091	0.088	0.091	1,382,500	123,430	0.0893	4.550	4.500	4.550	4.400	4.550	27,650	4.4640	0.00%
2023-05-09	0	0.091	0.089	0.091	0.089	0.091	2,290,000	206,827	0.0903	4.550	4.450	4.550	4.450	4.550	45,800	4.5159	-1.09%
2023-05-08	0	0.092	0.090	0.092	0.090	0.094	4,372,500	399,035	0.0913	4.600	4.500	4.600	4.500	4.700	87,450	4.5630	-2.13%
2023-05-05	0	0.094	0.093	0.094	0.092	0.095	4,382,500	409,910	0.0935	4.700	4.650	4.700	4.600	4.750	87,650	4.6767	-2.08%
2023-05-04	0	0.096	0.095	0.096	0.094	0.099	11,080,000	1,067,247	0.0963	4.800	4.750	4.800	4.700	4.950	221,600	4.8161	-3.03%
2023-05-03	0	0.099	0.099	0.100	0.099	0.100	14,370,000	1,429,840	0.0995	4.950	4.950	5.000	4.950	5.000	287,400	4.9751	-1.98%
2023-05-02	0	0.101	0.100	0.101	0.099	0.101	11,150,000	1,117,762	0.1002	5.050	5.000	5.050	4.950	5.050	223,000	5.0124	0.00%
2023-04-28	0	0.101	0.101	0.104	0.099	0.109	18,455,000	1,876,922	0.1017	5.050	5.050	5.200	4.950	5.450	369,100	5.0851	-1.94%
2023-04-27	0	0.103	0.102	0.103	0.100	0.104	12,002,500	1,229,677	0.1025	5.150	5.100	5.150	5.000	5.200	240,050	5.1226	-1.90%
2023-04-26	0	0.105	0.104	0.105	0.103	0.107	12,885,000	1,341,967	0.1041	5.250	5.200	5.250	5.150	5.350	257,700	5.2075	-0.94%
2023-04-25	0	0.106	0.104	0.106	0.104	0.109	14,202,500	1,502,357	0.1058	5.300	5.200	5.300	5.200	5.450	284,050	5.2891	-2.75%
2023-04-24	0	0.109	0.105	0.109	0.105	0.109	9,375,000	998,335	0.1065	5.450	5.250	5.450	5.250	5.450	187,500	5.3245	0.93%
2023-04-21	0	0.108	0.105	0.108	0.103	0.110	14,567,500	1,551,885	0.1065	5.400	5.250	5.400	5.150	5.500	291,350	5.3265	-0.92%
2023-04-20	0	0.109	0.107	0.109	0.107	0.111	12,270,000	1,337,565	0.1090	5.450	5.350	5.450	5.350	5.550	245,400	5.4506	-0.91%
2023-04-19	0	0.110	0.108	0.110	0.107	0.114	18,687,500	2,036,260	0.1090	5.500	5.400	5.500	5.350	5.700	373,750	5.4482	0.92%
2023-04-18	0	0.109	0.107	0.109	0.106	0.113	14,595,000	1,597,402	0.1094	5.450	5.350	5.450	5.300	5.650	291,900	5.4724	-3.54%
2023-04-17	0	0.113	0.110	0.113	0.110	0.116	13,925,000	1,566,235	0.1125	5.650	5.500	5.650	5.500	5.800	278,500	5.6238	-2.59%
2023-04-14	0	0.116	0.111	0.116	0.111	0.121	14,235,000	1,634,382	0.1148	5.800	5.550	5.800	5.550	6.050	284,700	5.7407	-3.33%
2023-04-13	0	0.120	0.116	0.120	0.116	0.123	17,340,000	2,084,460	0.1202	6.000	5.800	6.000	5.800	6.150	346,800	6.0106	0.00%
2023-04-12	0	0.120	0.119	0.121	0.117	0.123	14,322,500	1,718,690	0.1200	6.000	5.950	6.050	5.850	6.150	286,450	6.0000	1.69%
2023-04-11	0	0.118	0.116	0.118	0.114	0.119	10,202,500	1,194,235	0.1171	5.900	5.800	5.900	5.700	5.950	204,050	5.8527	2.61%
2023-04-06	0	0.115	0.114	0.115	0.112	0.119	15,612,500	1,828,277	0.1171	5.750	5.700	5.750	5.600	5.950	312,250	5.8552	-0.86%
2023-04-04	0	0.116	0.114	0.116	0.114	0.117	10,939,139	1,266,094	0.1157	5.800	5.700	5.800	5.700	5.850	218,783	5.7870	0.87%
2023-04-03	0	0.115	0.112	0.115	0.108	0.115	12,825,000	1,457,187	0.1136	5.750	5.600	5.750	5.400	5.750	256,500	5.6810	3.60%
2023-03-31	0	0.111	0.108	0.111	0.108	0.112	10,292,500	1,129,170	0.1097	5.550	5.400	5.550	5.400	5.600	205,850	5.4854	1.83%
2023-03-30	0	0.109	0.108	0.109	0.106	0.110	11,260,000	1,216,577	0.1080	5.450	5.400	5.450	5.300	5.500	225,200	5.4022	2.83%
2023-03-29	0	0.106	0.105	0.109	0.103	0.108	12,627,500	1,340,545	0.1062	5.300	5.250	5.450	5.150	5.400	252,550	5.3080	0.00%
2023-03-28	0	0.106	0.105	0.106	0.104	0.108	12,587,500	1,335,795	0.1061	5.300	5.250	5.300	5.200	5.400	251,750	5.3060	-3.64%
2023-03-27	0	0.110	0.110	0.114	0.106	0.114	14,380,000	1,562,442	0.1087	5.500	5.500	5.700	5.300	5.700	287,600	5.4327	-1.79%
2023-03-24	0	0.112	0.109	0.112	0.109	0.117	15,185,000	1,719,420	0.1132	5.600	5.450	5.600	5.450	5.850	303,700	5.6616	-3.45%
2023-03-23	0	0.116	0.114	0.116	0.113	0.122	13,697,500	1,609,585	0.1175	5.800	5.700	5.800	5.650	6.100	273,950	5.8755	-3.33%
2023-03-22	0	0.120	0.120	0.123	0.120	0.125	10,830,000	1,325,272	0.1224	6.000	6.000	6.150	6.000	6.250	216,600	6.1185	-1.64%
2023-03-21	0	0.122	0.122	0.123	0.120	0.125	34,305,000	4,205,350	0.1226	6.100	6.100	6.150	6.000	6.250	686,100	6.1294	2.52%
2023-03-20	0	0.119	0.119	0.121	0.119	0.123	17,990,000	2,186,777	0.1216	5.950	5.950	6.050	5.950	6.150	359,800	6.0778	-0.83%
2023-03-17	0	0.120	0.119	0.120	0.119	0.123	16,732,500	2,033,905	0.1216	6.000	5.950	6.000	5.950	6.150	334,650	6.0777	0.00%
2023-03-16	0	0.120	0.120	0.123	0.117	0.127	24,225,000	2,968,895	0.1226	6.000	6.000	6.150	5.850	6.350	484,500	6.1278	0.84%
2023-03-15	0	0.119	0.118	0.120	0.114	0.120	17,887,500	2,110,142	0.1180	5.950	5.900	6.000	5.700	6.000	357,750	5.8984	5.31%
2023-03-14	0	0.113	0.113	0.117	0.113	0.117	20,962,500	2,414,417	0.1152	5.650	5.650	5.850	5.650	5.850	419,250	5.7589	0.89%
2023-03-13	0	0.112	0.112	0.113	0.109	0.116	15,977,500	1,797,582	0.1125	5.600	5.600	5.650	5.450	5.800	319,550	5.6254	0.90%
2023-03-10	0	0.111	0.109	0.111	0.107	0.115	16,782,500	1,885,590	0.1124	5.550	5.450	5.550	5.350	5.750	335,650	5.6177	-0.89%
2023-03-09	0	0.112	0.112	0.114	0.112	0.114	11,830,000	1,336,585	0.1130	5.600	5.600	5.700	5.600	5.700	236,600	5.6491	-0.88%
2023-03-08	0	0.113	0.111	0.113	0.110	0.117	18,571,250	2,133,888	0.1149	5.650	5.550	5.650	5.500	5.850	371,425	5.7451	-2.59%
2023-03-07	0	0.116	0.116	0.120	0.116	0.121	14,822,500	1,752,375	0.1182	5.800	5.800	6.000	5.800	6.050	296,450	5.9112	-3.33%
2023-03-06	0	0.120	0.120	0.123	0.120	0.126	20,257,500	2,490,702	0.1230	6.000	6.000	6.150	6.000	6.300	405,150	6.1476	-1.64%
2023-03-03	0	0.122	0.122	0.124	0.120	0.124	9,017,500	1,102,002	0.1222	6.100	6.100	6.200	6.000	6.200	180,350	6.1104	0.83%
2023-03-02	0	0.121	0.120	0.121	0.121	0.123	8,375,000	1,019,710	0.1218	6.050	6.000	6.050	6.050	6.150	167,500	6.0878	-0.82%
2023-03-01	0	0.122	0.122	0.124	0.119	0.125	10,505,000	1,292,005	0.1230	6.100	6.100	6.200	5.950	6.250	210,100	6.1495	0.00%
2023-02-28	0	0.122	0.120	0.122	0.119	0.124	11,810,000	1,448,640	0.1227	6.100	6.000	6.100	5.950	6.200	236,200	6.1331	-1.61%
2023-02-27	0	0.124	0.119	0.124	0.119	0.126	14,835,000	1,829,185	0.1233	6.200	5.950	6.200	5.950	6.300	296,700	6.1651	0.00%
2023-02-24	0	0.124	0.122	0.124	0.122	0.132	16,557,500	2,107,810	0.1273	6.200	6.100	6.200	6.100	6.600	331,150	6.3651	-0.80%
2023-02-23	0	0.125	0.124	0.126	0.122	0.127	11,772,500	1,458,435	0.1239	6.250	6.200	6.300	6.100	6.350	235,450	6.1942	2.46%
2023-02-22	0	0.122	0.120	0.123	0.121	0.123	10,662,500	1,302,520	0.1222	6.100	6.000	6.150	6.050	6.150	213,250	6.1079	0.00%
2023-02-21	0	0.122	0.120	0.122	0.119	0.122	14,250,000	1,727,600	0.1212	6.100	6.000	6.100	5.950	6.100	285,000	6.0618	1.67%
2023-02-20	0	0.120	0.117	0.120	0.117	0.123	14,335,000	1,721,070	0.1201	6.000	5.850	6.000	5.850	6.150	286,700	6.0030	0.00%
2023-02-17	0	0.120	0.119	0.120	0.117	0.121	17,295,000	2,067,217	0.1195	6.000	5.950	6.000	5.850	6.050	345,900	5.9763	0.84%
2023-02-16	0	0.119	0.118	0.119	0.117	0.121	14,422,500	1,721,702	0.1194	5.950	5.900	5.950	5.850	6.050	288,450	5.9688	0.00%
2023-02-15	0	0.119	0.118	0.119	0.115	0.122	9,565,008	1,135,425	0.1187	5.950	5.900	5.950	5.750	6.100	191,300	5.9353	-0.83%
2023-02-14	0	0.120	0.118	0.121	0.118	0.121	6,425,000	771,540	0.1201	6.000	5.900	6.050	5.900	6.050	128,500	6.0042	0.00%
2023-02-13	0	0.120	0.118	0.120	0.119	0.121	6,542,500	783,525	0.1198	6.000	5.900	6.000	5.950	6.050	130,850	5.9880	0.00%
2023-02-10	0	0.120	0.119	0.120	0.118	0.122	24,357,500	2,905,952	0.1193	6.000	5.950	6.000	5.900	6.100	487,150	5.9652	0.00%
2023-02-09	0	0.120	0.119	0.120	0.119	0.121	11,647,500	1,395,997	0.1199	6.000	5.950	6.000	5.950	6.050	232,950	5.9927	1.69%
2023-02-08	0	0.118	0.118	0.121	0.116	0.121	17,055,000	2,041,675	0.1197	5.900	5.900	6.050	5.800	6.050	341,100	5.9856	0.85%
2023-02-07	0	0.117	0.116	0.117	0.115	0.118	16,320,000	1,904,005	0.1167	5.850	5.800	5.850	5.750	5.900	326,400	5.8333	2.63%
2023-02-06	0	0.114	0.113	0.115	0.112	0.116	9,565,000	1,099,335	0.1149	5.700	5.650	5.750	5.600	5.800	191,300	5.7467	-2.56%
2023-02-03	0	0.117	0.116	0.117	0.117	0.118	21,110,000	2,475,685	0.1173	5.850	5.800	5.850	5.850	5.900	422,200	5.8638	0.00%
2023-02-02	0	0.117	0.115	0.117	0.115	0.119	30,197,500	3,536,012	0.1171	5.850	5.750	5.850	5.750	5.950	603,950	5.8548	1.74%
2023-02-01	0	0.115	0.114	0.115	0.114	0.117	3,180,000	367,907	0.1157	5.750	5.700	5.750	5.700	5.850	63,600	5.7847	-0.86%
2023-01-31	0	0.116	0.116	0.119	0.115	0.118	14,380,000	1,672,020	0.1163	5.800	5.800	5.950	5.750	5.900	287,600	5.8137	-0.85%
2023-01-30	0	0.117	0.116	0.118	0.115	0.120	39,362,500	4,647,102	0.1181	5.850	5.800	5.900	5.750	6.000	787,250	5.9030	0.86%
2023-01-27	0	0.116	0.116	0.118	0.116	0.118	48,922,500	5,725,267	0.1170	5.800	5.800	5.900	5.800	5.900	978,450	5.8514	0.87%
2023-01-26	0	0.115	0.115	0.116	0.112	0.118	21,617,500	2,497,455	0.1155	5.750	5.750	5.800	5.600	5.900	432,350	5.7765	0.00%
2023-01-20	0	0.115	0.112	0.115	0.113	0.116	14,537,500	1,669,827	0.1149	5.750	5.600	5.750	5.650	5.800	290,750	5.7432	1.77%
2023-01-19	0	0.113	0.113	0.115	0.113	0.117	24,127,500	2,768,632	0.1148	5.650	5.650	5.750	5.650	5.850	482,550	5.7375	0.00%
2023-01-18	0	0.113	0.112	0.113	0.110	0.115	26,660,000	3,007,075	0.1128	5.650	5.600	5.650	5.500	5.750	533,200	5.6397	1.80%
2023-01-17	0	0.111	0.109	0.111	0.110	0.114	15,212,500	1,706,762	0.1122	5.550	5.450	5.550	5.500	5.700	304,250	5.6097	0.00%
2023-01-16	0	0.111	0.109	0.111	0.109	0.112	22,382,500	2,477,120	0.1107	5.550	5.450	5.550	5.450	5.600	447,650	5.5336	1.83%
2023-01-13	0	0.109	0.109	0.112	0.109	0.113	17,712,500	1,976,275	0.1116	5.450	5.450	5.600	5.450	5.650	354,250	5.5788	-1.80%
2023-01-12	0	0.111	0.111	0.112	0.111	0.114	14,285,000	1,609,552	0.1127	5.550	5.550	5.600	5.550	5.700	285,700	5.6337	-1.77%
2023-01-11	0	0.113	0.110	0.113	0.109	0.114	17,852,500	1,998,845	0.1120	5.650	5.500	5.650	5.450	5.700	357,050	5.5982	1.80%
2023-01-10	0	0.111	0.108	0.111	0.109	0.114	20,150,000	2,248,262	0.1116	5.550	5.400	5.550	5.450	5.700	403,000	5.5788	-0.89%
2023-01-09	0	0.112	0.110	0.112	0.110	0.115	34,887,500	3,905,502	0.1119	5.600	5.500	5.600	5.500	5.750	697,750	5.5973	3.70%
2023-01-06	0	0.108	0.108	0.111	0.108	0.115	47,327,500	5,244,915	0.1108	5.400	5.400	5.550	5.400	5.750	946,550	5.5411	0.00%
2023-01-05	0	0.108	0.106	0.108	0.106	0.110	2,195,000	236,932	0.1079	5.400	5.300	5.400	5.300	5.500	43,900	5.3971	0.00%
2023-01-04	0	0.108	0.108	0.109	0.105	0.108	2,835,000	302,525	0.1067	5.400	5.400	5.450	5.250	5.400	56,700	5.3355	0.93%
2023-01-03	0	0.107	0.105	0.107	0.105	0.107	1,205,000	127,717	0.1060	5.350	5.250	5.350	5.250	5.350	24,100	5.2995	0.94%
2022-12-30	0	0.106	0.104	0.106	0.104	0.106	588,043	62,135	0.1057	5.300	5.200	5.300	5.200	5.300	11,761	5.2832	0.95%
2022-12-29	0	0.105	0.104	0.105	0.105	0.108	1,900,000	201,180	0.1059	5.250	5.200	5.250	5.250	5.400	38,000	5.2942	-1.87%
2022-12-28	0	0.107	0.105	0.107	0.104	0.108	3,342,500	354,457	0.1060	5.350	5.250	5.350	5.200	5.400	66,850	5.3023	0.94%
2022-12-23	0	0.106	0.104	0.105	0.104	0.107	2,102,500	220,935	0.1051	5.300	5.200	5.250	5.200	5.350	42,050	5.2541	-0.93%
2022-12-22	0	0.107	0.105	0.107	0.105	0.108	1,750,000	186,872	0.1068	5.350	5.250	5.350	5.250	5.400	35,000	5.3392	0.00%
2022-12-21	0	0.107	0.104	0.107	0.104	0.107	895,000	95,002	0.1061	5.350	5.200	5.350	5.200	5.350	17,900	5.3074	0.94%
2022-12-20	0	0.106	0.104	0.106	0.104	0.108	4,080,000	430,382	0.1055	5.300	5.200	5.300	5.200	5.400	81,600	5.2743	0.00%
2022-12-19	0	0.106	0.105	0.106	0.105	0.109	4,122,500	439,257	0.1066	5.300	5.250	5.300	5.250	5.450	82,450	5.3276	-0.93%
2022-12-16	0	0.107	0.104	0.107	0.103	0.108	3,997,500	421,060	0.1053	5.350	5.200	5.350	5.150	5.400	79,950	5.2665	1.90%
2022-12-15	0	0.105	0.105	0.106	0.104	0.106	1,497,500	157,285	0.1050	5.250	5.250	5.300	5.200	5.300	29,950	5.2516	0.00%
2022-12-14	0	0.105	0.103	0.105	0.103	0.107	1,482,500	154,457	0.1042	5.250	5.150	5.250	5.150	5.350	29,650	5.2093	-0.94%
2022-12-13	0	0.106	0.103	0.106	0.102	0.107	6,300,000	657,325	0.1043	5.300	5.150	5.300	5.100	5.350	126,000	5.2169	-0.93%
2022-12-12	0	0.107	0.103	0.107	0.101	0.107	3,770,000	389,452	0.1033	5.350	5.150	5.350	5.050	5.350	75,400	5.1651	2.88%
2022-12-09	0	0.104	0.103	0.104	0.101	0.104	2,545,000	261,197	0.1026	5.200	5.150	5.200	5.050	5.200	50,900	5.1316	0.00%
2022-12-08	0	0.104	0.103	0.104	0.102	0.106	2,477,500	255,757	0.1032	5.200	5.150	5.200	5.100	5.300	49,550	5.1616	0.00%
2022-12-07	0	0.104	0.102	0.104	0.101	0.105	3,857,500	398,130	0.1032	5.200	5.100	5.200	5.050	5.250	77,150	5.1605	1.96%
2022-12-06	0	0.102	0.101	0.102	0.100	0.102	2,355,000	238,455	0.1013	5.100	5.050	5.100	5.000	5.100	47,100	5.0627	0.00%
2022-12-05	0	0.102	0.100	0.102	0.099	0.102	18,313,752	1,847,165	0.1009	5.100	5.000	5.100	4.950	5.100	366,275	5.0431	0.00%
2022-12-02	0	0.102	0.101	0.102	0.100	0.104	8,921,876	902,484	0.1012	5.100	5.050	5.100	5.000	5.200	178,438	5.0577	0.00%
2022-12-01	0	0.102	0.101	0.102	0.100	0.104	3,805,240	386,754	0.1016	5.100	5.050	5.100	5.000	5.200	76,105	5.0819	0.00%
2022-11-30	0	0.102	0.101	0.102	0.101	0.109	10,805,000	1,112,542	0.1030	5.100	5.050	5.100	5.050	5.450	216,100	5.1483	-1.92%
2022-11-29	0	0.104	0.102	0.104	0.103	0.107	6,540,000	678,345	0.1037	5.200	5.100	5.200	5.150	5.350	130,800	5.1861	-0.95%
2022-11-28	0	0.105	0.103	0.105	0.102	0.106	3,050,000	317,250	0.1040	5.250	5.150	5.250	5.100	5.300	61,000	5.2008	0.96%
2022-11-25	0	0.104	0.101	0.104	0.102	0.104	3,507,500	361,935	0.1032	5.200	5.050	5.200	5.100	5.200	70,150	5.1594	-0.95%
2022-11-24	0	0.105	0.105	0.106	0.103	0.106	1,770,000	185,025	0.1045	5.250	5.250	5.300	5.150	5.300	35,400	5.2267	1.94%
2022-11-23	0	0.103	0.103	0.104	0.100	0.104	6,570,000	669,197	0.1019	5.150	5.150	5.200	5.000	5.200	131,400	5.0928	0.00%
2022-11-22	0	0.103	0.102	0.103	0.101	0.105	2,465,000	252,155	0.1023	5.150	5.100	5.150	5.050	5.250	49,300	5.1147	0.00%
2022-11-21	0	0.103	0.101	0.104	0.100	0.105	5,538,248	564,148	0.1019	5.150	5.050	5.200	5.000	5.250	110,765	5.0932	0.00%
2022-11-18	0	0.103	0.103	0.104	0.101	0.105	8,595,000	880,005	0.1024	5.150	5.150	5.200	5.050	5.250	171,900	5.1193	-0.96%
2022-11-17	0	0.104	0.102	0.104	0.100	0.105	12,525,000	1,286,552	0.1027	5.200	5.100	5.200	5.000	5.250	250,500	5.1359	0.00%
2022-11-16	0	0.104	0.102	0.104	0.103	0.107	8,287,500	863,167	0.1042	5.200	5.100	5.200	5.150	5.350	165,750	5.2076	-0.95%
2022-11-15	0	0.105	0.103	0.105	0.102	0.106	14,732,500	1,531,060	0.1039	5.250	5.150	5.250	5.100	5.300	294,650	5.1962	0.00%
2022-11-14	0	0.105	0.103	0.105	0.104	0.109	13,957,500	1,474,305	0.1056	5.250	5.150	5.250	5.200	5.450	279,150	5.2814	-2.78%
2022-11-11	0	0.108	0.107	0.108	0.105	0.110	8,207,500	879,862	0.1072	5.400	5.350	5.400	5.250	5.500	164,150	5.3601	0.93%
2022-11-10	0	0.107	0.105	0.107	0.105	0.109	3,712,500	397,697	0.1071	5.350	5.250	5.350	5.250	5.450	74,250	5.3562	-1.83%
2022-11-09	0	0.109	0.107	0.109	0.107	0.112	4,057,500	438,892	0.1082	5.450	5.350	5.450	5.350	5.600	81,150	5.4084	0.00%
2022-11-08	0	0.109	0.108	0.109	0.108	0.113	8,887,500	968,560	0.1090	5.450	5.400	5.450	5.400	5.650	177,750	5.4490	0.93%
2022-11-07	0	0.108	0.106	0.108	0.106	0.111	11,642,500	1,260,712	0.1083	5.400	5.300	5.400	5.300	5.550	232,850	5.4143	0.93%
2022-11-04	0	0.107	0.105	0.107	0.103	0.108	8,642,500	911,250	0.1054	5.350	5.250	5.350	5.150	5.400	172,850	5.2719	1.90%
2022-11-03	0	0.105	0.103	0.105	0.103	0.113	29,542,500	3,167,207	0.1072	5.250	5.150	5.250	5.150	5.650	590,850	5.3604	0.00%
2022-11-02	0	0.105	0.105	0.106	0.101	0.107	14,617,500	1,526,077	0.1044	5.250	5.250	5.300	5.050	5.350	292,350	5.2200	3.96%
2022-11-01	0	0.101	0.100	0.101	0.097	0.101	19,752,506	1,951,498	0.0988	5.050	5.000	5.050	4.850	5.050	395,050	4.9399	2.02%
2022-10-31	0	0.099	0.097	0.099	0.096	0.100	13,330,000	1,304,967	0.0979	4.950	4.850	4.950	4.800	5.000	266,600	4.8948	2.06%
2022-10-28	0	0.097	0.096	0.097	0.092	0.098	13,492,500	1,285,440	0.0953	4.850	4.800	4.850	4.600	4.900	269,850	4.7635	-1.02%
2022-10-27	0	0.098	0.097	0.098	0.094	0.102	16,630,000	1,612,585	0.0970	4.900	4.850	4.900	4.700	5.100	332,600	4.8484	1.03%
2022-10-26	0	0.097	0.096	0.097	0.092	0.100	11,411,167	1,092,143	0.0957	4.850	4.800	4.850	4.600	5.000	228,223	4.7854	2.11%
2022-10-25	0	0.095	0.092	0.095	0.092	0.095	8,477,500	791,970	0.0934	4.750	4.600	4.750	4.600	4.750	169,550	4.6710	1.06%
2022-10-24	0	0.094	0.093	0.094	0.091	0.096	25,682,500	2,384,842	0.0929	4.700	4.650	4.700	4.550	4.800	513,650	4.6429	-2.08%
2022-10-21	0	0.096	0.096	0.097	0.094	0.099	13,155,000	1,260,737	0.0958	4.800	4.800	4.850	4.700	4.950	263,100	4.7919	0.00%
2022-10-20	0	0.096	0.094	0.096	0.093	0.097	11,722,500	1,106,932	0.0944	4.800	4.700	4.800	4.650	4.850	234,450	4.7214	-1.03%
2022-10-19	0	0.097	0.096	0.097	0.093	0.099	15,607,950	1,486,196	0.0952	4.850	4.800	4.850	4.650	4.950	312,159	4.7610	-2.02%
2022-10-18	0	0.099	0.098	0.099	0.095	0.104	11,672,437	1,151,214	0.0986	4.950	4.900	4.950	4.750	5.200	233,449	4.9313	0.00%
2022-10-17	0	0.099	0.098	0.099	0.090	0.099	23,340,000	2,194,345	0.0940	4.950	4.900	4.950	4.500	4.950	466,800	4.7008	2.06%
2022-10-14	0	0.097	0.097	0.098	0.092	0.106	48,502,504	4,753,392	0.0980	4.850	4.850	4.900	4.600	5.300	970,050	4.9002	4.30%
2022-10-13	0	0.093	0.092	0.093	0.090	0.104	36,718,644	3,542,693	0.0965	4.650	4.600	4.650	4.500	5.200	734,373	4.8241	0.00%
2022-10-12	0	0.093	0.093	0.094	0.088	0.108	92,730,000	8,874,037	0.0957	4.650	4.650	4.700	4.400	5.400	1,854,600	4.7849	-16.22%
2022-10-11	0	0.111	0.111	0.113	0.106	0.125	44,044,937	5,003,853	0.1136	5.550	5.550	5.650	5.300	6.250	880,899	5.6804	-10.48%
2022-10-10	0	0.124	0.124	0.126	0.118	0.200	159,730,137	21,996,402	0.1377	6.200	6.200	6.300	5.900	10.00	3,194,603	6.8855	-38.61%
2022-10-07	0	0.202	0.202	0.203	0.175	0.210	233,830,000	45,608,095	0.1950	10.10	10.10	10.15	8.750	10.50	4,676,600	9.7524	0.00%
2022-10-06	0	0.202	0.202	0.203	0.155	0.260	345,792,500	72,343,732	0.2092	10.10	10.10	10.15	7.750	13.00	6,915,850	10.461	-20.78%
2022-10-05	0	0.255	0.248	0.255	0.233	0.260	368,235,000	90,815,660	0.2466	12.75	12.40	12.75	11.65	13.00	7,364,700	12.331	2.00%
2022-10-03	0	0.250	0.250	0.255	0.230	0.260	121,447,500	30,168,512	0.2484	12.50	12.50	12.75	11.50	13.00	2,428,950	12.420	9.17%
2022-09-30	0	0.229	0.226	0.229	0.224	0.231	51,370,000	11,684,437	0.2275	11.45	11.30	11.45	11.20	11.55	1,027,400	11.373	1.78%
2022-09-29	0	0.225	0.225	0.226	0.222	0.232	55,237,500	12,592,302	0.2280	11.25	11.25	11.30	11.10	11.60	1,104,750	11.398	0.90%
2022-09-28	0	0.223	0.223	0.224	0.217	0.226	78,145,000	17,382,007	0.2224	11.15	11.15	11.20	10.85	11.30	1,562,900	11.122	0.45%
2022-09-27	0	0.222	0.221	0.222	0.219	0.227	33,472,500	7,500,715	0.2241	11.10	11.05	11.10	10.95	11.35	669,450	11.204	1.37%
2022-09-26	0	0.219	0.218	0.219	0.213	0.220	49,790,000	10,845,230	0.2178	10.95	10.90	10.95	10.65	11.00	995,800	10.891	3.30%
2022-09-23	0	0.212	0.210	0.212	0.207	0.212	50,855,000	10,693,152	0.2103	10.60	10.50	10.60	10.35	10.60	1,017,100	10.513	2.42%
2022-09-22	0	0.207	0.207	0.208	0.205	0.212	45,850,000	9,587,197	0.2091	10.35	10.35	10.40	10.25	10.60	917,000	10.455	-0.96%
2022-09-21	0	0.209	0.208	0.209	0.205	0.213	38,517,500	8,083,735	0.2099	10.45	10.40	10.45	10.25	10.65	770,350	10.494	0.97%
2022-09-20	0	0.207	0.207	0.208	0.196	0.208	62,825,000	12,820,690	0.2041	10.35	10.35	10.40	9.800	10.40	1,256,500	10.203	5.61%
2022-09-19	0	0.196	0.196	0.197	0.195	0.200	45,535,000	8,999,767	0.1976	9.800	9.800	9.850	9.750	10.00	910,700	9.8823	-0.51%
2022-09-16	0	0.197	0.196	0.197	0.193	0.199	47,477,500	9,323,510	0.1964	9.850	9.800	9.850	9.650	9.950	949,550	9.8189	2.07%
2022-09-15	0	0.193	0.192	0.193	0.186	0.193	61,062,500	11,573,495	0.1895	9.650	9.600	9.650	9.300	9.650	1,221,250	9.4768	3.76%
2022-09-14	0	0.186	0.185	0.186	0.183	0.190	35,947,500	6,690,327	0.1861	9.300	9.250	9.300	9.150	9.500	718,950	9.3057	1.09%
2022-09-13	0	0.184	0.182	0.184	0.177	0.186	67,881,513	12,378,388	0.1824	9.200	9.100	9.200	8.850	9.300	1,357,630	9.1176	3.37%
2022-09-09	0	0.178	0.177	0.179	0.171	0.179	62,177,500	10,953,695	0.1762	8.900	8.850	8.950	8.550	8.950	1,243,550	8.8084	4.09%
2022-09-08	0	0.171	0.170	0.171	0.162	0.171	62,647,500	10,462,925	0.1670	8.550	8.500	8.550	8.100	8.550	1,252,950	8.3506	4.91%
2022-09-07	0	0.163	0.163	0.166	0.153	0.167	72,167,500	11,593,785	0.1607	8.150	8.150	8.300	7.650	8.350	1,443,350	8.0326	0.62%
2022-09-06	0	0.162	0.161	0.162	0.150	0.167	77,067,500	12,398,415	0.1609	8.100	8.050	8.100	7.500	8.350	1,541,350	8.0439	9.46%
2022-09-05	0	0.148	0.146	0.148	0.140	0.150	71,040,000	10,466,122	0.1473	7.400	7.300	7.400	7.000	7.500	1,420,800	7.3664	3.50%
2022-09-02	0	0.143	0.142	0.143	0.137	0.147	46,802,500	6,639,512	0.1419	7.150	7.100	7.150	6.850	7.350	936,050	7.0931	5.15%
2022-09-01	0	0.136	0.136	0.137	0.125	0.137	44,837,500	5,925,090	0.1321	6.800	6.800	6.850	6.250	6.850	896,750	6.6073	11.48%
2022-08-31	0	0.122	0.122	0.124	0.118	0.125	11,317,500	1,382,210	0.1221	6.100	6.100	6.200	5.900	6.250	226,350	6.1065	0.83%
2022-08-30	0	0.121	0.118	0.121	0.117	0.123	8,665,000	1,041,265	0.1202	6.050	5.900	6.050	5.850	6.150	173,300	6.0085	0.83%
2022-08-29	0	0.120	0.117	0.120	0.115	0.120	4,630,000	545,822	0.1179	6.000	5.850	6.000	5.750	6.000	92,600	5.8944	1.69%
2022-08-26	0	0.118	0.118	0.119	0.114	0.119	5,855,000	682,315	0.1165	5.900	5.900	5.950	5.700	5.950	117,100	5.8268	2.61%
2022-08-25	0	0.115	0.114	0.115	0.112	0.115	1,982,500	226,005	0.1140	5.750	5.700	5.750	5.600	5.750	39,650	5.7000	0.88%
2022-08-24	0	0.114	0.113	0.114	0.111	0.114	4,295,000	481,785	0.1122	5.700	5.650	5.700	5.550	5.700	85,900	5.6087	0.00%
2022-08-23	0	0.114	0.113	0.114	0.112	0.114	2,792,500	315,205	0.1129	5.700	5.650	5.700	5.600	5.700	55,850	5.6438	0.88%
2022-08-22	0	0.113	0.111	0.113	0.110	0.114	9,522,500	1,067,687	0.1121	5.650	5.550	5.650	5.500	5.700	190,450	5.6061	-1.74%
2022-08-19	0	0.115	0.115	0.116	0.113	0.117	9,180,000	1,057,137	0.1152	5.750	5.750	5.800	5.650	5.850	183,600	5.7578	0.88%
2022-08-18	0	0.114	0.114	0.115	0.114	0.116	13,055,000	1,500,000	0.1149	5.700	5.700	5.750	5.700	5.800	261,100	5.7449	-0.87%
2022-08-17	0	0.115	0.115	0.117	0.114	0.118	15,215,000	1,764,240	0.1160	5.750	5.750	5.850	5.700	5.900	304,300	5.7977	-0.86%
2022-08-16	0	0.116	0.114	0.116	0.114	0.116	6,177,500	711,140	0.1151	5.800	5.700	5.800	5.700	5.800	123,550	5.7559	-0.85%
2022-08-15	0	0.117	0.116	0.117	0.114	0.119	4,895,000	566,305	0.1157	5.850	5.800	5.850	5.700	5.950	97,900	5.7845	0.00%
2022-08-12	0	0.117	0.117	0.118	0.115	0.118	1,030,000	120,860	0.1173	5.850	5.850	5.900	5.750	5.900	20,600	5.8670	0.00%
2022-08-11	0	0.117	0.114	0.117	0.114	0.118	4,100,000	479,497	0.1170	5.850	5.700	5.850	5.700	5.900	82,000	5.8475	0.86%
2022-08-10	0	0.116	0.114	0.116	0.112	0.117	7,345,000	838,785	0.1142	5.800	5.700	5.800	5.600	5.850	146,900	5.7099	-0.85%
2022-08-09	0	0.117	0.116	0.117	0.114	0.120	7,230,000	843,802	0.1167	5.850	5.800	5.850	5.700	6.000	144,600	5.8354	-2.50%
2022-08-08	0	0.120	0.117	0.120	0.120	0.125	3,197,500	390,315	0.1221	6.000	5.850	6.000	6.000	6.250	63,950	6.1034	-2.44%
2022-08-05	0	0.123	0.121	0.124	0.122	0.124	1,977,500	242,930	0.1228	6.150	6.050	6.200	6.100	6.200	39,550	6.1424	0.82%
2022-08-04	0	0.122	0.120	0.122	0.120	0.123	4,920,000	597,032	0.1213	6.100	6.000	6.100	6.000	6.150	98,400	6.0674	0.83%
2022-08-03	0	0.121	0.119	0.121	0.120	0.123	7,147,500	863,565	0.1208	6.050	5.950	6.050	6.000	6.150	142,950	6.0410	1.68%
2022-08-02	0	0.119	0.117	0.119	0.114	0.120	16,352,500	1,922,967	0.1176	5.950	5.850	5.950	5.700	6.000	327,050	5.8797	0.85%
2022-08-01	0	0.118	0.118	0.119	0.112	0.119	22,810,000	2,637,382	0.1156	5.900	5.900	5.950	5.600	5.950	456,200	5.7812	2.61%
2022-07-29	0	0.115	0.112	0.115	0.113	0.117	3,690,000	425,720	0.1154	5.750	5.600	5.750	5.650	5.850	73,800	5.7686	-1.71%
2022-07-28	0	0.117	0.117	0.118	0.114	0.120	3,662,500	428,955	0.1171	5.850	5.850	5.900	5.700	6.000	73,250	5.8560	-0.85%
2022-07-27	0	0.118	0.115	0.118	0.116	0.120	4,135,000	483,387	0.1169	5.900	5.750	5.900	5.800	6.000	82,700	5.8451	-2.48%
2022-07-26	0	0.121	0.119	0.121	0.119	0.123	9,630,000	1,166,045	0.1211	6.050	5.950	6.050	5.950	6.150	192,600	6.0542	-0.82%
2022-07-25	0	0.122	0.122	0.123	0.122	0.126	3,020,000	370,920	0.1228	6.100	6.100	6.150	6.100	6.300	60,400	6.1411	0.00%
2022-07-22	0	0.122	0.122	0.124	0.120	0.124	9,990,000	1,212,735	0.1214	6.100	6.100	6.200	6.000	6.200	199,800	6.0697	1.67%
2022-07-21	0	0.120	0.120	0.121	0.120	0.128	22,415,000	2,777,325	0.1239	6.000	6.000	6.050	6.000	6.400	448,300	6.1952	-1.64%
2022-07-20	0	0.122	0.121	0.122	0.119	0.124	28,440,000	3,466,272	0.1219	6.100	6.050	6.100	5.950	6.200	568,800	6.0940	3.39%
2022-07-19	0	0.118	0.115	0.118	0.116	0.118	7,532,500	881,582	0.1170	5.900	5.750	5.900	5.800	5.900	150,650	5.8519	-0.84%
2022-07-18	0	0.119	0.116	0.119	0.116	0.119	5,887,500	691,165	0.1174	5.950	5.800	5.950	5.800	5.950	117,750	5.8698	3.48%
2022-07-15	0	0.115	0.113	0.115	0.113	0.117	11,567,500	1,318,427	0.1140	5.750	5.650	5.750	5.650	5.850	231,350	5.6988	1.77%
2022-07-14	0	0.113	0.112	0.113	0.112	0.114	8,627,500	970,985	0.1125	5.650	5.600	5.650	5.600	5.700	172,550	5.6273	0.00%
2022-07-13	0	0.113	0.111	0.113	0.112	0.113	12,147,500	1,365,070	0.1124	5.650	5.550	5.650	5.600	5.650	242,950	5.6187	0.89%
2022-07-12	0	0.112	0.111	0.112	0.110	0.114	15,725,000	1,754,250	0.1116	5.600	5.550	5.600	5.500	5.700	314,500	5.5779	0.00%
2022-07-11	0	0.112	0.111	0.112	0.111	0.113	20,467,500	2,285,087	0.1116	5.600	5.550	5.600	5.550	5.650	409,350	5.5822	0.00%
2022-07-08	0	0.112	0.110	0.112	0.111	0.113	23,780,001	2,662,737	0.1120	5.600	5.500	5.600	5.550	5.650	475,600	5.5987	1.82%
2022-07-07	0	0.110	0.110	0.112	0.110	0.113	27,000,000	3,011,570	0.1115	5.500	5.500	5.600	5.500	5.650	540,000	5.5770	-1.79%
2022-07-06	0	0.112	0.112	0.113	0.112	0.115	27,472,500	3,109,020	0.1132	5.600	5.600	5.650	5.600	5.750	549,450	5.6584	-1.75%
2022-07-05	0	0.114	0.113	0.114	0.112	0.115	28,280,127	3,212,001	0.1136	5.700	5.650	5.700	5.600	5.750	565,603	5.6789	0.00%
2022-07-04	0	0.114	0.113	0.114	0.113	0.116	22,655,000	2,588,020	0.1142	5.700	5.650	5.700	5.650	5.800	453,100	5.7118	-0.87%
2022-06-30	0	0.115	0.113	0.115	0.114	0.116	15,552,500	1,787,635	0.1149	5.750	5.650	5.750	5.700	5.800	311,050	5.7471	0.00%
2022-06-29	0	0.115	0.114	0.115	0.113	0.115	15,362,500	1,751,057	0.1140	5.750	5.700	5.750	5.650	5.750	307,250	5.6991	0.88%
2022-06-28	0	0.114	0.114	0.115	0.112	0.115	20,002,500	2,281,787	0.1141	5.700	5.700	5.750	5.600	5.750	400,050	5.7038	0.00%
2022-06-27	0	0.114	0.112	0.114	0.112	0.115	31,155,000	3,525,087	0.1131	5.700	5.600	5.700	5.600	5.750	623,100	5.6573	0.88%
2022-06-24	0	0.113	0.112	0.113	0.111	0.114	19,452,500	2,181,582	0.1121	5.650	5.600	5.650	5.550	5.700	389,050	5.6075	1.80%
2022-06-23	0	0.111	0.110	0.111	0.110	0.113	24,872,500	2,766,582	0.1112	5.550	5.500	5.550	5.500	5.650	497,450	5.5615	0.91%
2022-06-22	0	0.110	0.109	0.110	0.108	0.111	34,977,500	3,834,472	0.1096	5.500	5.450	5.500	5.400	5.550	699,550	5.4813	1.85%
2022-06-21	0	0.108	0.106	0.108	0.105	0.108	34,697,500	3,703,820	0.1067	5.400	5.300	5.400	5.250	5.400	693,950	5.3373	0.93%
2022-06-20	0	0.107	0.106	0.107	0.106	0.110	14,765,000	1,577,905	0.1069	5.350	5.300	5.350	5.300	5.500	295,300	5.3434	0.00%
2022-06-17	0	0.107	0.105	0.107	0.104	0.107	25,890,000	2,747,487	0.1061	5.350	5.250	5.350	5.200	5.350	517,800	5.3061	0.00%
2022-06-16	0	0.107	0.107	0.108	0.105	0.107	3,972,500	423,267	0.1065	5.350	5.350	5.400	5.250	5.350	79,450	5.3275	-0.93%
2022-06-15	0	0.108	0.107	0.108	0.105	0.109	44,817,500	4,767,160	0.1064	5.400	5.350	5.400	5.250	5.450	896,350	5.3184	-0.92%
2022-06-14	0	0.109	0.105	0.109	0.105	0.109	24,957,500	2,667,882	0.1069	5.450	5.250	5.450	5.250	5.450	499,150	5.3449	0.00%
2022-06-13	0	0.109	0.107	0.109	0.106	0.110	2,820,000	306,670	0.1087	5.450	5.350	5.450	5.300	5.500	56,400	5.4374	-0.91%
2022-06-10	0	0.110	0.108	0.110	0.108	0.113	35,175,000	3,870,957	0.1100	5.500	5.400	5.500	5.400	5.650	703,500	5.5024	-2.65%
2022-06-09	0	0.113	0.113	0.114	0.111	0.118	34,742,500	3,930,605	0.1131	5.650	5.650	5.700	5.550	5.900	694,850	5.6568	-2.59%
2022-06-08	0	0.116	0.114	0.116	0.111	0.116	11,337,500	1,283,000	0.1132	5.800	5.700	5.800	5.550	5.800	226,750	5.6582	1.75%
2022-06-07	0	0.114	0.113	0.114	0.113	0.117	4,840,000	556,187	0.1149	5.700	5.650	5.700	5.650	5.850	96,800	5.7457	-0.87%
2022-06-06	0	0.115	0.113	0.115	0.112	0.117	8,957,500	1,017,815	0.1136	5.750	5.650	5.750	5.600	5.850	179,150	5.6814	1.77%
2022-06-02	0	0.113	0.112	0.113	0.111	0.114	15,955,000	1,801,727	0.1129	5.650	5.600	5.650	5.550	5.700	319,100	5.6463	-1.74%
2022-06-01	0	0.115	0.115	0.118	0.115	0.118	11,385,000	1,328,235	0.1167	5.750	5.750	5.900	5.750	5.900	227,700	5.8333	0.00%
2022-05-31	0	0.115	0.115	0.116	0.114	0.118	11,117,500	1,292,802	0.1163	5.750	5.750	5.800	5.700	5.900	222,350	5.8143	0.88%
2022-05-30	0	0.114	0.112	0.115	0.111	0.116	9,960,000	1,128,465	0.1133	5.700	5.600	5.750	5.550	5.800	199,200	5.6650	2.70%
2022-05-27	0	0.111	0.110	0.111	0.105	0.111	16,155,000	1,746,512	0.1081	5.550	5.500	5.550	5.250	5.550	323,100	5.4055	0.91%
2022-05-26	0	0.110	0.108	0.110	0.108	0.111	2,392,500	262,090	0.1095	5.500	5.400	5.500	5.400	5.550	47,850	5.4773	-0.90%
2022-05-25	0	0.111	0.107	0.111	0.106	0.111	462,595,000	50,872,877	0.1100	5.550	5.350	5.550	5.300	5.550	9,251,900	5.4986	0.91%
2022-05-24	0	0.110	0.108	0.111	0.107	0.112	17,552,500	1,925,020	0.1097	5.500	5.400	5.550	5.350	5.600	351,050	5.4836	0.00%
2022-05-23	0	0.110	0.110	0.111	0.108	0.113	657,832,500	72,379,437	0.1100	5.500	5.500	5.550	5.400	5.650	13,156,650	5.5014	1.85%
2022-05-20	0	0.108	0.108	0.110	0.108	0.120	24,103,367	2,642,687	0.1096	5.400	5.400	5.500	5.400	6.000	482,067	5.4820	-0.92%
2022-05-19	0	0.109	0.106	0.109	0.103	0.109	4,337,500	454,417	0.1048	5.450	5.300	5.450	5.150	5.450	86,750	5.2382	0.93%
2022-05-18	0	0.108	0.105	0.108	0.105	0.109	5,210,000	556,565	0.1068	5.400	5.250	5.400	5.250	5.450	104,200	5.3413	-0.92%
2022-05-17	0	0.109	0.107	0.109	0.106	0.110	717,500	77,867	0.1085	5.450	5.350	5.450	5.300	5.500	14,350	5.4263	0.93%
2022-05-16	0	0.108	0.105	0.108	0.105	0.109	540,000	57,262	0.1060	5.400	5.250	5.400	5.250	5.450	10,800	5.3020	0.00%
2022-05-13	0	0.108	0.107	0.108	0.102	0.108	3,672,500	385,030	0.1048	5.400	5.350	5.400	5.100	5.400	73,450	5.2421	3.85%
2022-05-12	0	0.104	0.104	0.106	0.104	0.108	3,527,500	370,277	0.1050	5.200	5.200	5.300	5.200	5.400	70,550	5.2484	-1.89%
2022-05-11	0	0.106	0.106	0.109	0.106	0.114	2,547,500	276,760	0.1086	5.300	5.300	5.450	5.300	5.700	50,950	5.4320	-4.50%
2022-05-10	0	0.111	0.109	0.111	0.109	0.113	14,880,000	1,644,742	0.1105	5.550	5.450	5.550	5.450	5.650	297,600	5.5267	-2.63%
2022-05-06	0	0.114	0.113	0.114	0.113	0.117	13,092,500	1,503,877	0.1149	5.700	5.650	5.700	5.650	5.850	261,850	5.7433	-3.39%
2022-05-05	0	0.118	0.117	0.118	0.117	0.124	14,467,500	1,745,155	0.1206	5.900	5.850	5.900	5.850	6.200	289,350	6.0313	-2.48%
2022-05-04	0	0.121	0.119	0.121	0.120	0.126	19,382,500	2,389,380	0.1233	6.050	5.950	6.050	6.000	6.300	387,650	6.1638	-0.82%
2022-05-03	0	0.122	0.122	0.123	0.119	0.124	15,822,500	1,930,162	0.1220	6.100	6.100	6.150	5.950	6.200	316,450	6.0994	2.52%
2022-04-29	0	0.119	0.118	0.119	0.115	0.120	14,510,000	1,692,655	0.1167	5.950	5.900	5.950	5.750	6.000	290,200	5.8327	0.85%
2022-04-28	0	0.118	0.117	0.118	0.112	0.118	14,792,500	1,714,927	0.1159	5.900	5.850	5.900	5.600	5.900	295,850	5.7966	3.51%
2022-04-27	0	0.114	0.111	0.114	0.111	0.115	13,730,000	1,548,480	0.1128	5.700	5.550	5.700	5.550	5.750	274,600	5.6390	0.88%
2022-04-26	0	0.113	0.111	0.113	0.109	0.116	17,152,500	1,906,410	0.1111	5.650	5.550	5.650	5.450	5.800	343,050	5.5572	-0.88%
2022-04-25	0	0.114	0.113	0.114	0.111	0.117	14,402,500	1,653,790	0.1148	5.700	5.650	5.700	5.550	5.850	288,050	5.7413	-1.72%
2022-04-22	0	0.116	0.115	0.116	0.113	0.118	18,145,000	2,088,067	0.1151	5.800	5.750	5.800	5.650	5.900	362,900	5.7538	1.75%
2022-04-21	0	0.114	0.114	0.115	0.113	0.119	16,170,000	1,883,932	0.1165	5.700	5.700	5.750	5.650	5.950	323,400	5.8254	-0.87%
2022-04-20	0	0.115	0.115	0.117	0.113	0.120	26,495,000	3,065,780	0.1157	5.750	5.750	5.850	5.650	6.000	529,900	5.7856	1.77%
2022-04-19	0	0.113	0.113	0.115	0.109	0.120	28,877,500	3,269,970	0.1132	5.650	5.650	5.750	5.450	6.000	577,550	5.6618	0.89%
2022-04-14	0	0.112	0.110	0.112	0.107	0.120	33,265,000	3,748,337	0.1127	5.600	5.500	5.600	5.350	6.000	665,300	5.6341	1.82%
2022-04-13	0	0.110	0.106	0.110	0.105	0.110	15,817,500	1,689,465	0.1068	5.500	5.300	5.500	5.250	5.500	316,350	5.3405	2.80%
2022-04-12	0	0.107	0.107	0.108	0.103	0.109	23,047,500	2,445,047	0.1061	5.350	5.350	5.400	5.150	5.450	460,950	5.3044	0.00%
2022-04-11	0	0.107	0.107	0.109	0.106	0.111	15,012,500	1,629,102	0.1085	5.350	5.350	5.450	5.300	5.550	300,250	5.4258	-2.73%
2022-04-08	0	0.110	0.110	0.111	0.108	0.111	17,007,500	1,860,362	0.1094	5.500	5.500	5.550	5.400	5.550	340,150	5.4692	-1.79%
2022-04-07	0	0.112	0.109	0.112	0.107	0.114	17,465,000	1,917,615	0.1098	5.600	5.450	5.600	5.350	5.700	349,300	5.4899	-0.88%
2022-04-06	0	0.113	0.111	0.113	0.110	0.115	12,295,000	1,375,042	0.1118	5.650	5.550	5.650	5.500	5.750	245,900	5.5919	-1.74%
2022-04-04	0	0.115	0.112	0.115	0.109	0.115	13,680,000	1,528,817	0.1118	5.750	5.600	5.750	5.450	5.750	273,600	5.5878	1.77%
2022-04-01	0	0.113	0.112	0.113	0.111	0.116	13,767,500	1,561,350	0.1134	5.650	5.600	5.650	5.550	5.800	275,350	5.6704	-2.59%
2022-03-31	0	0.116	0.116	0.118	0.112	0.118	15,300,040	1,738,896	0.1137	5.800	5.800	5.900	5.600	5.900	306,001	5.6827	3.57%
2022-03-30	0	0.112	0.112	0.113	0.106	0.113	15,990,000	1,761,105	0.1101	5.600	5.600	5.650	5.300	5.650	319,800	5.5069	2.75%
2022-03-29	0	0.109	0.109	0.111	0.107	0.111	13,010,000	1,415,442	0.1088	5.450	5.450	5.550	5.350	5.550	260,200	5.4398	-1.80%
2022-03-28	0	0.111	0.111	0.112	0.110	0.113	1,752,500	194,915	0.1112	5.550	5.550	5.600	5.500	5.650	35,050	5.5611	-0.89%
2022-03-25	0	0.112	0.111	0.112	0.106	0.116	8,055,000	896,480	0.1113	5.600	5.550	5.600	5.300	5.800	161,100	5.5647	-1.75%
2022-03-24	0	0.114	0.113	0.114	0.109	0.116	10,577,500	1,177,082	0.1113	5.700	5.650	5.700	5.450	5.800	211,550	5.5641	-4.20%
2022-03-23	0	0.119	0.117	0.119	0.117	0.124	20,495,000	2,464,025	0.1202	5.950	5.850	5.950	5.850	6.200	409,900	6.0113	-2.46%
2022-03-22	0	0.122	0.122	0.124	0.122	0.125	10,082,500	1,239,907	0.1230	6.100	6.100	6.200	6.100	6.250	201,650	6.1488	-1.61%
2022-03-21	0	0.124	0.122	0.124	0.121	0.128	22,375,000	2,771,190	0.1239	6.200	6.100	6.200	6.050	6.400	447,500	6.1926	-3.88%
2022-03-18	0	0.129	0.128	0.129	0.124	0.131	20,335,000	2,566,405	0.1262	6.450	6.400	6.450	6.200	6.550	406,700	6.3103	0.00%
2022-03-17	0	0.129	0.127	0.129	0.124	0.131	25,582,500	3,290,592	0.1286	6.450	6.350	6.450	6.200	6.550	511,650	6.4313	1.57%
2022-03-16	0	0.127	0.126	0.127	0.119	0.131	16,435,000	2,055,242	0.1251	6.350	6.300	6.350	5.950	6.550	328,700	6.2526	3.25%
2022-03-15	0	0.123	0.122	0.123	0.122	0.130	29,500,000	3,634,135	0.1232	6.150	6.100	6.150	6.100	6.500	590,000	6.1596	-3.15%
2022-03-14	0	0.127	0.125	0.127	0.124	0.133	27,680,000	3,625,175	0.1310	6.350	6.250	6.350	6.200	6.650	553,600	6.5484	-2.31%
2022-03-11	0	0.130	0.129	0.130	0.123	0.131	20,095,000	2,559,337	0.1274	6.500	6.450	6.500	6.150	6.550	401,900	6.3681	-0.76%
2022-03-10	0	0.131	0.129	0.131	0.129	0.132	20,337,500	2,668,640	0.1312	6.550	6.450	6.550	6.450	6.600	406,750	6.5609	0.77%
2022-03-09	0	0.130	0.128	0.130	0.127	0.134	20,007,500	2,609,890	0.1304	6.500	6.400	6.500	6.350	6.700	400,150	6.5223	-0.76%
2022-03-08	0	0.131	0.130	0.131	0.129	0.137	22,057,500	2,912,915	0.1321	6.550	6.500	6.550	6.450	6.850	441,150	6.6030	-0.76%
2022-03-07	0	0.132	0.130	0.132	0.127	0.140	25,242,500	3,317,032	0.1314	6.600	6.500	6.600	6.350	7.000	504,850	6.5703	-2.22%
2022-03-04	0	0.135	0.134	0.135	0.131	0.136	11,114,999	1,489,597	0.1340	6.750	6.700	6.750	6.550	6.800	222,300	6.7008	0.00%
2022-03-03	0	0.135	0.135	0.138	0.133	0.141	10,730,000	1,498,577	0.1397	6.750	6.750	6.900	6.650	7.050	214,600	6.9831	-3.57%
2022-03-02	0	0.140	0.140	0.142	0.137	0.145	31,280,000	4,420,435	0.1413	7.000	7.000	7.100	6.850	7.250	625,600	7.0659	-1.41%
2022-03-01	0	0.142	0.141	0.142	0.141	0.146	19,942,500	2,852,720	0.1430	7.100	7.050	7.100	7.050	7.300	398,850	7.1524	0.00%
2022-02-28	0	0.142	0.142	0.143	0.139	0.143	16,065,000	2,265,235	0.1410	7.100	7.100	7.150	6.950	7.150	321,300	7.0502	0.71%
2022-02-25	0	0.141	0.141	0.142	0.140	0.145	13,862,500	1,967,995	0.1420	7.050	7.050	7.100	7.000	7.250	277,250	7.0983	0.71%
2022-02-24	0	0.140	0.139	0.140	0.137	0.143	22,767,500	3,206,847	0.1409	7.000	6.950	7.000	6.850	7.150	455,350	7.0426	-0.71%
2022-02-23	0	0.141	0.141	0.142	0.140	0.143	14,532,500	2,056,935	0.1415	7.050	7.050	7.100	7.000	7.150	290,650	7.0770	-0.70%
2022-02-22	0	0.142	0.140	0.142	0.135	0.149	40,442,500	5,869,927	0.1451	7.100	7.000	7.100	6.750	7.450	808,850	7.2571	-4.70%
2022-02-21	0	0.149	0.148	0.149	0.148	0.156	75,100,000	11,466,535	0.1527	7.450	7.400	7.450	7.400	7.800	1,502,000	7.6342	-4.49%
2022-02-18	0	0.156	0.155	0.156	0.153	0.157	17,872,500	2,765,947	0.1548	7.800	7.750	7.800	7.650	7.850	357,450	7.7380	0.00%
2022-02-17	0	0.156	0.156	0.157	0.152	0.157	23,157,500	3,604,890	0.1557	7.800	7.800	7.850	7.600	7.850	463,150	7.7834	0.65%
2022-02-16	0	0.155	0.154	0.155	0.150	0.157	21,820,000	3,380,070	0.1549	7.750	7.700	7.750	7.500	7.850	436,400	7.7453	1.31%
2022-02-15	0	0.153	0.152	0.153	0.150	0.158	18,935,000	2,904,277	0.1534	7.650	7.600	7.650	7.500	7.900	378,700	7.6691	-1.29%
2022-02-14	0	0.155	0.154	0.155	0.150	0.157	23,375,000	3,617,560	0.1548	7.750	7.700	7.750	7.500	7.850	467,500	7.7381	-1.90%
2022-02-11	0	0.158	0.158	0.162	0.158	0.168	32,357,500	5,296,305	0.1637	7.900	7.900	8.100	7.900	8.400	647,150	8.1840	-1.25%
2022-02-10	0	0.160	0.159	0.160	0.157	0.162	22,365,000	3,544,132	0.1585	8.000	7.950	8.000	7.850	8.100	447,300	7.9234	2.56%
2022-02-09	0	0.156	0.155	0.156	0.152	0.157	29,785,000	4,580,782	0.1538	7.800	7.750	7.800	7.600	7.850	595,700	7.6897	2.63%
2022-02-08	0	0.152	0.152	0.153	0.146	0.154	38,302,500	5,699,470	0.1488	7.600	7.600	7.650	7.300	7.700	766,050	7.4401	2.70%
2022-02-07	0	0.148	0.148	0.149	0.146	0.154	40,142,500	5,980,940	0.1490	7.400	7.400	7.450	7.300	7.700	802,850	7.4496	0.68%
2022-02-04	0	0.147	0.144	0.147	0.141	0.147	19,106,918	2,736,331	0.1432	7.350	7.200	7.350	7.050	7.350	382,138	7.1606	5.00%
2022-01-31	0	0.140	0.139	0.140	0.133	0.144	21,532,500	3,017,960	0.1402	7.000	6.950	7.000	6.650	7.200	430,650	7.0079	2.19%
2022-01-28	0	0.137	0.136	0.137	0.130	0.137	28,325,000	3,798,630	0.1341	6.850	6.800	6.850	6.500	6.850	566,500	6.7054	4.58%
2022-01-27	0	0.131	0.131	0.133	0.131	0.135	21,632,500	2,888,555	0.1335	6.550	6.550	6.650	6.550	6.750	432,650	6.6764	-1.50%
2022-01-26	0	0.133	0.132	0.133	0.128	0.134	39,362,500	5,186,915	0.1318	6.650	6.600	6.650	6.400	6.700	787,250	6.5887	3.91%
2022-01-25	0	0.128	0.127	0.128	0.126	0.136	18,052,500	2,344,032	0.1298	6.400	6.350	6.400	6.300	6.800	361,050	6.4923	0.00%
2022-01-24	0	0.128	0.127	0.128	0.122	0.130	45,975,000	5,878,912	0.1279	6.400	6.350	6.400	6.100	6.500	919,500	6.3936	2.40%
2022-01-21	0	0.125	0.125	0.127	0.122	0.127	30,350,000	3,771,877	0.1243	6.250	6.250	6.350	6.100	6.350	607,000	6.2140	0.81%
2022-01-20	0	0.124	0.122	0.124	0.120	0.125	35,777,500	4,384,602	0.1226	6.200	6.100	6.200	6.000	6.250	715,550	6.1276	3.33%
2022-01-19	0	0.120	0.120	0.122	0.116	0.121	23,062,500	2,715,977	0.1178	6.000	6.000	6.100	5.800	6.050	461,250	5.8883	2.56%
2022-01-18	0	0.117	0.117	0.119	0.116	0.121	17,177,500	2,048,980	0.1193	5.850	5.850	5.950	5.800	6.050	343,550	5.9641	0.00%
2022-01-17	0	0.117	0.117	0.118	0.114	0.120	26,702,500	3,102,217	0.1162	5.850	5.850	5.900	5.700	6.000	534,050	5.8089	3.54%
2022-01-14	0	0.113	0.113	0.114	0.108	0.114	26,265,000	2,874,982	0.1095	5.650	5.650	5.700	5.400	5.700	525,300	5.4730	4.63%
2022-01-13	0	0.108	0.108	0.109	0.108	0.110	31,533,507	3,441,587	0.1091	5.400	5.400	5.450	5.400	5.500	630,670	5.4570	0.00%
2022-01-12	0	0.108	0.108	0.110	0.108	0.110	14,927,500	1,630,287	0.1092	5.400	5.400	5.500	5.400	5.500	298,550	5.4607	0.00%
2022-01-11	0	0.108	0.108	0.109	0.108	0.110	17,480,000	1,891,505	0.1082	5.400	5.400	5.450	5.400	5.500	349,600	5.4105	0.00%
2022-01-10	0	0.108	0.108	0.110	0.108	0.110	3,022,500	328,872	0.1088	5.400	5.400	5.500	5.400	5.500	60,450	5.4404	-1.82%
2022-01-07	0	0.110	0.110	0.111	0.110	0.112	4,347,500	483,660	0.1113	5.500	5.500	5.550	5.500	5.600	86,950	5.5625	0.00%
2022-01-06	0	0.110	0.110	0.111	0.108	0.111	9,115,000	995,147	0.1092	5.500	5.500	5.550	5.400	5.550	182,300	5.4588	0.00%
2022-01-05	0	0.110	0.109	0.110	0.107	0.111	6,035,000	654,867	0.1085	5.500	5.450	5.500	5.350	5.550	120,700	5.4256	0.92%
2022-01-04	0	0.109	0.107	0.109	0.107	0.111	12,605,000	1,366,790	0.1084	5.450	5.350	5.450	5.350	5.550	252,100	5.4216	0.00%
2022-01-03	0	0.109	0.107	0.109	0.106	0.110	4,920,000	530,422	0.1078	5.450	5.350	5.450	5.300	5.500	98,400	5.3905	0.00%
2021-12-31	0	0.109	0.107	0.109	0.104	0.109	3,152,500	338,835	0.1075	5.450	5.350	5.450	5.200	5.450	63,050	5.3741	2.83%
2021-12-30	0	0.106	0.105	0.106	0.103	0.107	27,950,000	2,935,700	0.1050	5.300	5.250	5.300	5.150	5.350	559,000	5.2517	-0.93%
2021-12-29	0	0.107	0.107	0.108	0.106	0.109	9,242,500	990,047	0.1071	5.350	5.350	5.400	5.300	5.450	184,850	5.3559	-0.93%
2021-12-28	0	0.108	0.107	0.108	0.105	0.108	5,212,500	556,532	0.1068	5.400	5.350	5.400	5.250	5.400	104,250	5.3384	0.93%
2021-12-24	0	0.107	0.106	0.107	0.104	0.107	4,882,500	515,720	0.1056	5.350	5.300	5.350	5.200	5.350	97,650	5.2813	0.94%
2021-12-23	0	0.106	0.104	0.106	0.100	0.107	12,005,000	1,241,297	0.1034	5.300	5.200	5.300	5.000	5.350	240,100	5.1699	0.95%
2021-12-22	0	0.105	0.105	0.106	0.105	0.108	1,122,500	118,217	0.1053	5.250	5.250	5.300	5.250	5.400	22,450	5.2658	-0.94%
2021-12-21	0	0.106	0.105	0.106	0.104	0.107	6,312,500	662,665	0.1050	5.300	5.250	5.300	5.200	5.350	126,250	5.2488	0.00%
2021-12-20	0	0.106	0.104	0.106	0.103	0.107	9,047,500	950,175	0.1050	5.300	5.200	5.300	5.150	5.350	180,950	5.2510	0.00%
2021-12-17	0	0.106	0.104	0.106	0.102	0.106	4,695,000	489,187	0.1042	5.300	5.200	5.300	5.100	5.300	93,900	5.2097	0.95%
2021-12-16	0	0.105	0.104	0.105	0.103	0.105	3,180,000	332,800	0.1047	5.250	5.200	5.250	5.150	5.250	63,600	5.2327	0.00%
2021-12-15	0	0.105	0.104	0.105	0.104	0.106	1,302,500	136,820	0.1050	5.250	5.200	5.250	5.200	5.300	26,050	5.2522	-0.94%
2021-12-14	0	0.106	0.105	0.106	0.104	0.109	2,397,500	253,135	0.1056	5.300	5.250	5.300	5.200	5.450	47,950	5.2791	-0.93%
2021-12-13	0	0.107	0.106	0.107	0.105	0.108	1,812,500	192,215	0.1060	5.350	5.300	5.350	5.250	5.400	36,250	5.3025	0.00%
2021-12-10	0	0.107	0.106	0.107	0.105	0.108	1,042,984	110,924	0.1064	5.350	5.300	5.350	5.250	5.400	20,860	5.3176	-0.93%
2021-12-09	0	0.108	0.107	0.108	0.104	0.108	2,070,000	218,440	0.1055	5.400	5.350	5.400	5.200	5.400	41,400	5.2763	0.93%
2021-12-08	0	0.107	0.104	0.107	0.103	0.107	3,177,500	333,532	0.1050	5.350	5.200	5.350	5.150	5.350	63,550	5.2483	0.00%
2021-12-07	0	0.107	0.105	0.107	0.103	0.107	4,402,500	458,792	0.1042	5.350	5.250	5.350	5.150	5.350	88,050	5.2106	0.94%
2021-12-06	0	0.106	0.105	0.106	0.104	0.108	2,017,500	213,022	0.1056	5.300	5.250	5.300	5.200	5.400	40,350	5.2794	0.00%
2021-12-03	0	0.106	0.106	0.109	0.106	0.110	1,997,500	213,225	0.1067	5.300	5.300	5.450	5.300	5.500	39,950	5.3373	0.00%
2021-12-02	0	0.106	0.106	0.108	0.106	0.110	600,000	64,582	0.1076	5.300	5.300	5.400	5.300	5.500	12,000	5.3818	-0.93%
2021-12-01	0	0.107	0.107	0.109	0.105	0.110	3,715,000	396,715	0.1068	5.350	5.350	5.450	5.250	5.500	74,300	5.3394	0.00%
2021-11-30	0	0.107	0.107	0.108	0.105	0.108	373,870	40,056	0.1071	5.350	5.350	5.400	5.250	5.400	7,477	5.3569	-0.93%
2021-11-29	0	0.108	0.105	0.108	0.104	0.108	2,315,000	245,022	0.1058	5.400	5.250	5.400	5.200	5.400	46,300	5.2921	0.00%
2021-11-26	0	0.108	0.108	0.109	0.105	0.109	3,347,500	357,232	0.1067	5.400	5.400	5.450	5.250	5.450	66,950	5.3358	-0.92%
2021-11-25	0	0.109	0.108	0.109	0.108	0.110	1,372,500	149,562	0.1090	5.450	5.400	5.450	5.400	5.500	27,450	5.4485	-0.91%
2021-11-24	0	0.110	0.110	0.111	0.108	0.114	13,262,500	1,446,110	0.1090	5.500	5.500	5.550	5.400	5.700	265,250	5.4519	-1.79%
2021-11-23	0	0.112	0.111	0.112	0.109	0.112	930,000	102,702	0.1104	5.600	5.550	5.600	5.450	5.600	18,600	5.5216	1.82%
2021-11-22	0	0.110	0.110	0.112	0.108	0.112	1,662,500	183,112	0.1101	5.500	5.500	5.600	5.400	5.600	33,250	5.5071	-0.90%
2021-11-19	0	0.111	0.110	0.111	0.109	0.111	887,500	97,642	0.1100	5.550	5.500	5.550	5.450	5.550	17,750	5.5010	0.00%
2021-11-18	0	0.111	0.111	0.112	0.109	0.112	2,387,500	262,920	0.1101	5.550	5.550	5.600	5.450	5.600	47,750	5.5062	-0.89%
2021-11-17	0	0.112	0.111	0.112	0.108	0.112	2,585,000	284,797	0.1102	5.600	5.550	5.600	5.400	5.600	51,700	5.5086	0.00%
2021-11-16	0	0.112	0.111	0.112	0.107	0.112	1,455,000	159,125	0.1094	5.600	5.550	5.600	5.350	5.600	29,100	5.4682	0.90%
2021-11-15	0	0.111	0.109	0.111	0.111	0.111	47,529	5,275	0.1110	5.550	5.450	5.550	5.550	5.550	951	5.5492	0.00%
2021-11-12	0	0.111	0.110	0.111	0.108	0.111	945,000	103,857	0.1099	5.550	5.500	5.550	5.400	5.550	18,900	5.4951	0.00%
2021-11-11	0	0.111	0.109	0.111	0.107	0.111	990,000	107,585	0.1087	5.550	5.450	5.550	5.350	5.550	19,800	5.4336	1.83%
2021-11-10	0	0.109	0.108	0.109	0.106	0.109	3,070,000	330,655	0.1077	5.450	5.400	5.450	5.300	5.450	61,400	5.3853	0.00%
2021-11-09	0	0.109	0.109	0.110	0.107	0.111	1,925,000	209,360	0.1088	5.450	5.450	5.500	5.350	5.550	38,500	5.4379	0.00%
2021-11-08	0	0.109	0.109	0.110	0.107	0.110	3,200,000	347,555	0.1086	5.450	5.450	5.500	5.350	5.500	64,000	5.4305	0.00%
2021-11-05	0	0.109	0.106	0.109	0.106	0.110	8,495,000	911,955	0.1074	5.450	5.300	5.450	5.300	5.500	169,900	5.3676	0.00%
2021-11-04	0	0.109	0.108	0.109	0.107	0.110	1,450,029	157,948	0.1089	5.450	5.400	5.450	5.350	5.500	29,001	5.4464	0.00%
2021-11-03	0	0.109	0.109	0.110	0.107	0.111	1,832,500	199,782	0.1090	5.450	5.450	5.500	5.350	5.550	36,650	5.4511	0.00%
2021-11-02	0	0.109	0.109	0.110	0.107	0.110	7,350,000	800,552	0.1089	5.450	5.450	5.500	5.350	5.500	147,000	5.4459	0.00%
2021-11-01	0	0.109	0.108	0.109	0.105	0.110	1,892,500	205,170	0.1084	5.450	5.400	5.450	5.250	5.500	37,850	5.4206	0.00%
2021-10-29	0	0.109	0.107	0.109	0.106	0.110	1,837,500	200,752	0.1093	5.450	5.350	5.450	5.300	5.500	36,750	5.4626	0.00%
2021-10-28	0	0.109	0.107	0.109	0.104	0.111	108,595,000	11,545,650	0.1063	5.450	5.350	5.450	5.200	5.550	2,171,900	5.3159	-0.91%
2021-10-27	0	0.110	0.108	0.110	0.106	0.110	9,257,500	1,008,692	0.1090	5.500	5.400	5.500	5.300	5.500	185,150	5.4480	1.85%
2021-10-26	0	0.108	0.106	0.108	0.105	0.108	3,017,500	325,192	0.1078	5.400	5.300	5.400	5.250	5.400	60,350	5.3884	0.00%
2021-10-25	0	0.108	0.106	0.108	0.102	0.110	12,186,750	1,291,748	0.1060	5.400	5.300	5.400	5.100	5.500	243,735	5.2998	-1.82%
2021-10-22	0	0.110	0.109	0.110	0.108	0.110	3,117,500	340,455	0.1092	5.500	5.450	5.500	5.400	5.500	62,350	5.4604	1.85%
2021-10-21	0	0.108	0.107	0.108	0.105	0.109	1,435,000	155,002	0.1080	5.400	5.350	5.400	5.250	5.450	28,700	5.4008	0.93%
2021-10-20	0	0.107	0.107	0.108	0.105	0.108	2,467,500	262,805	0.1065	5.350	5.350	5.400	5.250	5.400	49,350	5.3253	0.00%
2021-10-19	0	0.107	0.106	0.107	0.105	0.108	4,857,500	519,697	0.1070	5.350	5.300	5.350	5.250	5.400	97,150	5.3494	0.00%
2021-10-18	0	0.107	0.107	0.108	0.105	0.109	4,820,000	513,032	0.1064	5.350	5.350	5.400	5.250	5.450	96,400	5.3219	-0.93%
2021-10-15	0	0.108	0.107	0.108	0.105	0.108	4,805,000	511,760	0.1065	5.400	5.350	5.400	5.250	5.400	96,100	5.3253	0.00%
2021-10-12	0	0.108	0.107	0.108	0.104	0.108	9,077,500	961,597	0.1059	5.400	5.350	5.400	5.200	5.400	181,550	5.2966	-0.92%
2021-10-11	0	0.109	0.105	0.109	0.105	0.125	78,645,000	9,007,545	0.1145	5.450	5.250	5.450	5.250	6.250	1,572,900	5.7267	-2.68%
2021-10-08	0	0.112	0.111	0.112	0.107	0.112	6,522,500	714,742	0.1096	5.600	5.550	5.600	5.350	5.600	130,450	5.4790	0.00%
2021-10-07	0	0.112	0.111	0.112	0.108	0.114	17,922,500	1,980,787	0.1105	5.600	5.550	5.600	5.400	5.700	358,450	5.5260	0.00%
2021-10-06	0	0.112	0.111	0.112	0.110	0.114	15,700,000	1,754,347	0.1117	5.600	5.550	5.600	5.500	5.700	314,000	5.5871	0.90%
2021-10-05	0	0.111	0.111	0.112	0.106	0.113	14,855,000	1,632,765	0.1099	5.550	5.550	5.600	5.300	5.650	297,100	5.4957	2.78%
2021-10-04	0	0.108	0.108	0.110	0.106	0.115	9,267,500	1,006,392	0.1086	5.400	5.400	5.500	5.300	5.750	185,350	5.4297	1.89%
2021-09-30	0	0.106	0.106	0.107	0.102	0.108	17,790,000	1,889,950	0.1062	5.300	5.300	5.350	5.100	5.400	355,800	5.3118	0.95%
2021-09-29	0	0.105	0.104	0.105	0.101	0.105	8,122,500	843,145	0.1038	5.250	5.200	5.250	5.050	5.250	162,450	5.1902	0.96%
2021-09-28	0	0.104	0.100	0.104	0.100	0.104	10,514,312	1,070,327	0.1018	5.200	5.000	5.200	5.000	5.200	210,286	5.0899	0.97%
2021-09-27	0	0.103	0.102	0.103	0.100	0.103	7,230,000	731,152	0.1011	5.150	5.100	5.150	5.000	5.150	144,600	5.0564	0.98%
2021-09-24	0	0.102	0.102	0.103	0.100	0.103	7,885,000	796,890	0.1011	5.100	5.100	5.150	5.000	5.150	157,700	5.0532	0.99%
2021-09-23	0	0.101	0.100	0.101	0.101	0.104	7,552,500	768,340	0.1017	5.050	5.000	5.050	5.050	5.200	151,050	5.0867	-1.94%
2021-09-21	0	0.103	0.102	0.103	0.101	0.104	9,932,500	1,013,245	0.1020	5.150	5.100	5.150	5.050	5.200	198,650	5.1007	0.98%
2021-09-20	0	0.102	0.102	0.103	0.100	0.103	16,560,000	1,671,882	0.1010	5.100	5.100	5.150	5.000	5.150	331,200	5.0480	0.00%
2021-09-17	0	0.102	0.101	0.102	0.101	0.106	192,934,530	19,684,274	0.1020	5.100	5.050	5.100	5.050	5.300	3,858,691	5.1013	0.00%
2021-09-16	0	0.102	0.101	0.102	0.102	0.105	7,182,500	742,482	0.1034	5.100	5.050	5.100	5.100	5.250	143,650	5.1687	0.00%
2021-09-15	0	0.102	0.101	0.102	0.101	0.103	28,002,500	2,865,310	0.1023	5.100	5.050	5.100	5.050	5.150	560,050	5.1162	-0.97%
2021-09-14	0	0.103	0.102	0.103	0.102	0.105	11,760,000	1,213,550	0.1032	5.150	5.100	5.150	5.100	5.250	235,200	5.1597	-0.96%
2021-09-13	0	0.104	0.104	0.105	0.103	0.105	15,195,000	1,581,237	0.1041	5.200	5.200	5.250	5.150	5.250	303,900	5.2031	0.00%
2021-09-10	0	0.104	0.103	0.104	0.103	0.110	16,978,500	1,795,675	0.1058	5.200	5.150	5.200	5.150	5.500	339,570	5.2881	0.00%
2021-09-09	0	0.104	0.103	0.104	0.104	0.108	8,222,500	860,105	0.1046	5.200	5.150	5.200	5.200	5.400	164,450	5.2302	-3.70%
2021-09-08	0	0.108	0.108	0.109	0.108	0.115	14,387,500	1,574,190	0.1094	5.400	5.400	5.450	5.400	5.750	287,750	5.4707	-6.09%
2021-09-07	0	0.115	0.114	0.115	0.113	0.116	4,967,500	570,665	0.1149	5.750	5.700	5.750	5.650	5.800	99,350	5.7440	-0.86%
2021-09-06	0	0.116	0.112	0.116	0.113	0.118	9,385,000	1,092,022	0.1164	5.800	5.600	5.800	5.650	5.900	187,700	5.8179	1.75%
2021-09-03	0	0.114	0.114	0.115	0.113	0.120	23,120,000	2,693,480	0.1165	5.700	5.700	5.750	5.650	6.000	462,400	5.8250	0.88%
2021-09-02	0	0.113	0.113	0.115	0.105	0.125	73,880,000	8,273,677	0.1120	5.650	5.650	5.750	5.250	6.250	1,477,600	5.5994	9.71%
2021-09-01	0	0.103	0.103	0.105	0.103	0.106	7,362,500	766,430	0.1041	5.150	5.150	5.250	5.150	5.300	147,250	5.2050	-1.90%
2021-08-31	0	0.105	0.104	0.105	0.105	0.107	1,922,500	202,455	0.1053	5.250	5.200	5.250	5.250	5.350	38,450	5.2654	0.00%
2021-08-30	0	0.105	0.104	0.105	0.104	0.108	8,580,000	906,407	0.1056	5.250	5.200	5.250	5.200	5.400	171,600	5.2821	0.96%
2021-08-27	0	0.104	0.103	0.104	0.103	0.105	6,092,500	633,275	0.1039	5.200	5.150	5.200	5.150	5.250	121,850	5.1972	-0.95%
2021-08-26	0	0.105	0.104	0.105	0.105	0.107	4,375,000	462,627	0.1057	5.250	5.200	5.250	5.250	5.350	87,500	5.2872	0.96%
2021-08-25	0	0.104	0.104	0.106	0.103	0.107	7,120,000	753,222	0.1058	5.200	5.200	5.300	5.150	5.350	142,400	5.2895	0.00%
2021-08-24	0	0.104	0.103	0.104	0.104	0.108	6,790,000	716,890	0.1056	5.200	5.150	5.200	5.200	5.400	135,800	5.2790	-1.89%
2021-08-23	0	0.106	0.105	0.106	0.106	0.110	2,700,000	292,302	0.1083	5.300	5.250	5.300	5.300	5.500	54,000	5.4130	-3.64%
2021-08-20	0	0.110	0.108	0.110	0.107	0.112	2,887,500	316,245	0.1095	5.500	5.400	5.500	5.350	5.600	57,750	5.4761	-0.90%
2021-08-19	0	0.111	0.110	0.111	0.106	0.111	3,280,000	357,820	0.1091	5.550	5.500	5.550	5.300	5.550	65,600	5.4546	2.78%
2021-08-18	0	0.108	0.107	0.108	0.107	0.111	3,115,000	337,540	0.1084	5.400	5.350	5.400	5.350	5.550	62,300	5.4180	0.00%
2021-08-17	0	0.108	0.107	0.108	0.107	0.111	4,867,500	529,060	0.1087	5.400	5.350	5.400	5.350	5.550	97,350	5.4346	1.89%
2021-08-16	0	0.106	0.106	0.107	0.105	0.109	1,962,500	209,462	0.1067	5.300	5.300	5.350	5.250	5.450	39,250	5.3366	0.95%
2021-08-13	0	0.105	0.105	0.106	0.102	0.139	27,092,500	2,885,785	0.1065	5.250	5.250	5.300	5.100	6.950	541,850	5.3258	0.00%
2021-08-12	0	0.105	0.103	0.105	0.103	0.106	5,087,500	531,537	0.1045	5.250	5.150	5.250	5.150	5.300	101,750	5.2240	-0.94%
2021-08-11	0	0.106	0.105	0.106	0.104	0.106	1,677,500	176,540	0.1052	5.300	5.250	5.300	5.200	5.300	33,550	5.2620	0.00%
2021-08-10	0	0.106	0.105	0.106	0.104	0.108	2,212,500	233,587	0.1056	5.300	5.250	5.300	5.200	5.400	44,250	5.2788	0.00%
2021-08-09	0	0.106	0.106	0.107	0.106	0.109	620,000	66,335	0.1070	5.300	5.300	5.350	5.300	5.450	12,400	5.3496	0.00%
2021-08-06	0	0.106	0.106	0.108	0.104	0.108	1,185,000	126,920	0.1071	5.300	5.300	5.400	5.200	5.400	23,700	5.3553	0.95%
2021-08-05	0	0.105	0.104	0.105	0.105	0.109	2,582,500	272,960	0.1057	5.250	5.200	5.250	5.250	5.450	51,650	5.2848	-0.94%
2021-08-04	0	0.106	0.105	0.106	0.104	0.109	2,355,000	251,752	0.1069	5.300	5.250	5.300	5.200	5.450	47,100	5.3451	0.95%
2021-08-03	0	0.105	0.104	0.105	0.103	0.107	6,222,500	652,797	0.1049	5.250	5.200	5.250	5.150	5.350	124,450	5.2455	-1.87%
2021-08-02	0	0.107	0.106	0.107	0.103	0.108	4,265,000	454,452	0.1066	5.350	5.300	5.350	5.150	5.400	85,300	5.3277	1.90%
2021-07-30	0	0.105	0.105	0.107	0.101	0.107	3,575,000	370,577	0.1037	5.250	5.250	5.350	5.050	5.350	71,500	5.1829	3.96%
2021-07-29	0	0.101	0.101	0.102	0.099	0.108	21,712,500	2,216,987	0.1021	5.050	5.050	5.100	4.950	5.400	434,250	5.1053	-5.61%
2021-07-28	0	0.107	0.107	0.109	0.105	0.110	3,640,000	389,172	0.1069	5.350	5.350	5.450	5.250	5.500	72,800	5.3458	-1.83%
2021-07-27	0	0.109	0.109	0.114	0.109	0.116	5,523,558	615,068	0.1114	5.450	5.450	5.700	5.450	5.800	110,471	5.5677	-3.54%
2021-07-26	0	0.113	0.111	0.113	0.111	0.119	6,360,000	728,835	0.1146	5.650	5.550	5.650	5.550	5.950	127,200	5.7298	-3.42%
2021-07-23	0	0.117	0.117	0.119	0.116	0.122	9,465,000	1,112,500	0.1175	5.850	5.850	5.950	5.800	6.100	189,300	5.8769	0.86%
2021-07-22	0	0.116	0.116	0.121	0.115	0.128	6,750,000	809,902	0.1200	5.800	5.800	6.050	5.750	6.400	135,000	5.9993	-4.92%
2021-07-21	0	0.122	0.122	0.124	0.120	0.128	4,927,500	604,400	0.1227	6.100	6.100	6.200	6.000	6.400	98,550	6.1329	-2.40%
2021-07-20	0	0.125	0.125	0.126	0.120	0.126	4,747,500	584,477	0.1231	6.250	6.250	6.300	6.000	6.300	94,950	6.1556	-1.57%
2021-07-19	0	0.127	0.125	0.129	0.125	0.134	3,672,500	473,125	0.1288	6.350	6.250	6.450	6.250	6.700	73,450	6.4415	-3.79%
2021-07-16	0	0.132	0.132	0.133	0.129	0.137	5,472,500	723,000	0.1321	6.600	6.600	6.650	6.450	6.850	109,450	6.6058	-4.35%
2021-07-15	0	0.138	0.136	0.138	0.133	0.138	1,407,500	191,697	0.1362	6.900	6.800	6.900	6.650	6.900	28,150	6.8098	1.47%
2021-07-14	0	0.136	0.136	0.139	0.132	0.138	4,532,500	606,015	0.1337	6.800	6.800	6.950	6.600	6.900	90,650	6.6852	-2.16%
2021-07-13	0	0.139	0.137	0.139	0.134	0.140	1,552,500	212,010	0.1366	6.950	6.850	6.950	6.700	7.000	31,050	6.8280	2.96%
2021-07-12	0	0.135	0.134	0.135	0.130	0.135	3,057,500	407,497	0.1333	6.750	6.700	6.750	6.500	6.750	61,150	6.6639	1.50%
2021-07-09	0	0.133	0.130	0.133	0.127	0.133	795,000	103,112	0.1297	6.650	6.500	6.650	6.350	6.650	15,900	6.4850	2.31%
2021-07-08	0	0.130	0.127	0.130	0.126	0.134	2,302,500	295,180	0.1282	6.500	6.350	6.500	6.300	6.700	46,050	6.4100	-1.52%
2021-07-07	0	0.132	0.129	0.132	0.129	0.132	1,620,000	212,435	0.1311	6.600	6.450	6.600	6.450	6.600	32,400	6.5566	-0.75%
2021-07-06	0	0.133	0.133	0.134	0.130	0.133	372,500	49,375	0.1326	6.650	6.650	6.700	6.500	6.650	7,450	6.6275	2.31%
2021-07-05	0	0.130	0.130	0.133	0.127	0.133	2,990,000	387,977	0.1298	6.500	6.500	6.650	6.350	6.650	59,800	6.4879	0.00%
2021-07-02	0	0.130	0.130	0.131	0.127	0.140	4,287,500	565,440	0.1319	6.500	6.500	6.550	6.350	7.000	85,750	6.5941	-2.26%
2021-06-30	0	0.133	0.133	0.137	0.133	0.142	7,695,000	1,055,850	0.1372	6.650	6.650	6.850	6.650	7.100	153,900	6.8606	-6.34%
2021-06-29	0	0.142	0.142	0.143	0.138	0.145	5,350,000	757,700	0.1416	7.100	7.100	7.150	6.900	7.250	107,000	7.0813	-1.39%
2021-06-28	0	0.144	0.144	0.146	0.143	0.148	365,000	52,932	0.1450	7.200	7.200	7.300	7.150	7.400	7,300	7.2510	-2.70%
2021-06-25	0	0.148	0.148	0.149	0.146	0.151	4,927,500	733,977	0.1490	7.400	7.400	7.450	7.300	7.550	98,550	7.4478	-0.67%
2021-06-24	0	0.149	0.149	0.151	0.149	0.151	1,732,500	260,862	0.1506	7.450	7.450	7.550	7.450	7.550	34,650	7.5285	-1.32%
2021-06-23	0	0.151	0.151	0.153	0.151	0.154	740,000	112,712	0.1523	7.550	7.550	7.650	7.550	7.700	14,800	7.6157	0.00%
2021-06-22	0	0.151	0.151	0.154	0.151	0.153	1,450,000	220,070	0.1518	7.550	7.550	7.700	7.550	7.650	29,000	7.5886	-0.66%
2021-06-21	0	0.152	0.152	0.154	0.150	0.159	3,350,000	508,780	0.1519	7.600	7.600	7.700	7.500	7.950	67,000	7.5937	-3.18%
2021-06-18	0	0.157	0.153	0.157	0.153	0.159	2,657,500	412,600	0.1553	7.850	7.650	7.850	7.650	7.950	53,150	7.7629	0.64%
2021-06-17	0	0.156	0.153	0.156	0.152	0.158	1,645,000	254,262	0.1546	7.800	7.650	7.800	7.600	7.900	32,900	7.7283	-0.64%
2021-06-16	0	0.157	0.154	0.157	0.153	0.159	3,131,328	483,885	0.1545	7.850	7.700	7.850	7.650	7.950	62,627	7.7265	-1.26%
2021-06-15	0	0.159	0.158	0.159	0.157	0.165	1,455,000	233,052	0.1602	7.950	7.900	7.950	7.850	8.250	29,100	8.0087	-0.63%
2021-06-11	0	0.160	0.160	0.165	0.160	0.168	1,855,000	302,007	0.1628	8.000	8.000	8.250	8.000	8.400	37,100	8.1404	-3.03%
2021-06-10	0	0.165	0.165	0.166	0.161	0.167	2,000,000	330,202	0.1651	8.250	8.250	8.300	8.050	8.350	40,000	8.2551	0.61%
2021-06-09	0	0.164	0.163	0.164	0.162	0.165	1,685,000	275,457	0.1635	8.200	8.150	8.200	8.100	8.250	33,700	8.1738	0.61%
2021-06-08	0	0.163	0.163	0.165	0.163	0.168	1,660,000	273,750	0.1649	8.150	8.150	8.250	8.150	8.400	33,200	8.2455	-1.21%
2021-06-07	0	0.165	0.164	0.165	0.164	0.169	807,500	133,695	0.1656	8.250	8.200	8.250	8.200	8.450	16,150	8.2783	-2.37%
2021-06-04	0	0.169	0.166	0.169	0.163	0.169	3,912,500	646,195	0.1652	8.450	8.300	8.450	8.150	8.450	78,250	8.2581	1.81%
2021-06-03	0	0.166	0.165	0.166	0.165	0.169	2,900,000	485,842	0.1675	8.300	8.250	8.300	8.250	8.450	58,000	8.3766	0.00%
2021-06-02	0	0.166	0.166	0.168	0.166	0.169	5,220,000	871,940	0.1670	8.300	8.300	8.400	8.300	8.450	104,400	8.3519	-2.35%
2021-06-01	0	0.170	0.166	0.170	0.166	0.170	3,990,000	666,462	0.1670	8.500	8.300	8.500	8.300	8.500	79,800	8.3517	2.41%
2021-05-31	0	0.166	0.166	0.169	0.166	0.170	1,365,000	227,920	0.1670	8.300	8.300	8.450	8.300	8.500	27,300	8.3487	-1.19%
2021-05-28	0	0.168	0.168	0.169	0.165	0.171	5,850,000	980,392	0.1676	8.400	8.400	8.450	8.250	8.550	117,000	8.3794	-1.75%
2021-05-27	0	0.171	0.169	0.171	0.167	0.172	1,660,000	282,280	0.1700	8.550	8.450	8.550	8.350	8.600	33,200	8.5024	1.18%
2021-05-26	0	0.169	0.169	0.172	0.167	0.172	8,707,500	1,474,275	0.1693	8.450	8.450	8.600	8.350	8.600	174,150	8.4655	-1.17%
2021-05-25	0	0.171	0.171	0.172	0.170	0.174	3,102,500	531,725	0.1714	8.550	8.550	8.600	8.500	8.700	62,050	8.5693	-1.72%
2021-05-24	0	0.174	0.173	0.174	0.167	0.174	10,492,500	1,784,132	0.1700	8.700	8.650	8.700	8.350	8.700	209,850	8.5019	3.57%
2021-05-21	0	0.168	0.168	0.170	0.168	0.170	992,500	167,280	0.1685	8.400	8.400	8.500	8.400	8.500	19,850	8.4272	-1.18%
2021-05-20	0	0.170	0.170	0.171	0.168	0.171	1,765,000	298,935	0.1694	8.500	8.500	8.550	8.400	8.550	35,300	8.4684	-1.73%
2021-05-18	0	0.173	0.172	0.173	0.168	0.173	10,262,500	1,753,705	0.1709	8.650	8.600	8.650	8.400	8.650	205,250	8.5442	2.98%
2021-05-17	0	0.168	0.167	0.168	0.162	0.169	2,057,500	344,372	0.1674	8.400	8.350	8.400	8.100	8.450	41,150	8.3687	1.82%
2021-05-14	0	0.165	0.165	0.166	0.165	0.168	3,122,500	518,982	0.1662	8.250	8.250	8.300	8.250	8.400	62,450	8.3104	-1.20%
2021-05-13	0	0.167	0.167	0.170	0.161	0.169	1,680,000	280,302	0.1668	8.350	8.350	8.500	8.050	8.450	33,600	8.3423	-1.18%
2021-05-12	0	0.169	0.169	0.170	0.168	0.170	2,830,000	478,607	0.1691	8.450	8.450	8.500	8.400	8.500	56,600	8.4560	-0.59%
2021-05-11	0	0.170	0.168	0.170	0.165	0.170	6,072,500	1,017,042	0.1675	8.500	8.400	8.500	8.250	8.500	121,450	8.3742	1.19%
2021-05-10	0	0.168	0.168	0.170	0.167	0.173	1,967,500	334,000	0.1698	8.400	8.400	8.500	8.350	8.650	39,350	8.4879	0.60%
2021-05-07	0	0.167	0.167	0.171	0.162	0.171	6,862,500	1,145,387	0.1669	8.350	8.350	8.550	8.100	8.550	137,250	8.3453	3.09%
2021-05-06	0	0.162	0.162	0.164	0.160	0.167	3,110,000	506,725	0.1629	8.100	8.100	8.200	8.000	8.350	62,200	8.1467	0.00%
2021-05-05	0	0.162	0.162	0.165	0.160	0.166	1,395,000	227,735	0.1633	8.100	8.100	8.250	8.000	8.300	27,900	8.1625	-0.61%
2021-05-04	0	0.163	0.163	0.166	0.162	0.172	3,012,500	498,252	0.1654	8.150	8.150	8.300	8.100	8.600	60,250	8.2697	0.62%
2021-05-03	0	0.162	0.162	0.165	0.162	0.167	2,492,500	407,520	0.1635	8.100	8.100	8.250	8.100	8.350	49,850	8.1749	-0.61%
2021-04-30	0	0.163	0.163	0.164	0.163	0.175	5,745,000	973,280	0.1694	8.150	8.150	8.200	8.150	8.750	114,900	8.4707	-7.39%
2021-04-29	0	0.176	0.176	0.181	0.176	0.183	5,020,000	899,990	0.1793	8.800	8.800	9.050	8.800	9.150	100,400	8.9640	-2.22%
2021-04-28	0	0.180	0.176	0.180	0.175	0.181	7,750,000	1,372,747	0.1771	9.000	8.800	9.000	8.750	9.050	155,000	8.8564	-0.55%
2021-04-27	0	0.181	0.179	0.181	0.178	0.187	12,092,500	2,190,887	0.1812	9.050	8.950	9.050	8.900	9.350	241,850	9.0589	-1.09%
2021-04-26	0	0.183	0.180	0.183	0.173	0.185	22,125,000	3,987,575	0.1802	9.150	9.000	9.150	8.650	9.250	442,500	9.0115	3.39%
2021-04-23	0	0.177	0.175	0.177	0.167	0.177	11,225,000	1,944,825	0.1733	8.850	8.750	8.850	8.350	8.850	224,500	8.6629	3.51%
2021-04-22	0	0.171	0.171	0.173	0.164	0.173	13,235,000	2,229,125	0.1684	8.550	8.550	8.650	8.200	8.650	264,700	8.4213	3.64%
2021-04-21	0	0.165	0.163	0.165	0.161	0.165	4,915,000	805,077	0.1638	8.250	8.150	8.250	8.050	8.250	98,300	8.1900	1.23%
2021-04-20	0	0.163	0.163	0.165	0.162	0.166	9,032,500	1,481,572	0.1640	8.150	8.150	8.250	8.100	8.300	180,650	8.2013	0.00%
2021-04-19	0	0.163	0.163	0.165	0.161	0.166	10,352,500	1,693,957	0.1636	8.150	8.150	8.250	8.050	8.300	207,050	8.1814	1.24%
2021-04-16	0	0.161	0.161	0.163	0.159	0.165	4,200,000	683,580	0.1628	8.050	8.050	8.150	7.950	8.250	84,000	8.1379	2.55%
2021-04-15	0	0.157	0.157	0.161	0.155	0.162	5,035,000	800,030	0.1589	7.850	7.850	8.050	7.750	8.100	100,700	7.9447	0.64%
2021-04-14	0	0.156	0.156	0.158	0.152	0.158	7,745,000	1,200,775	0.1550	7.800	7.800	7.900	7.600	7.900	154,900	7.7519	-0.64%
2021-04-13	0	0.157	0.154	0.157	0.153	0.162	3,260,000	507,782	0.1558	7.850	7.700	7.850	7.650	8.100	65,200	7.7881	-0.63%
2021-04-12	0	0.158	0.155	0.158	0.155	0.167	6,305,000	1,000,347	0.1587	7.900	7.750	7.900	7.750	8.350	126,100	7.9330	-0.63%
2021-04-09	0	0.159	0.159	0.160	0.157	0.164	19,660,000	3,161,405	0.1608	7.950	7.950	8.000	7.850	8.200	393,200	8.0402	-2.45%
2021-04-08	0	0.163	0.161	0.163	0.160	0.171	15,515,000	2,547,100	0.1642	8.150	8.050	8.150	8.000	8.550	310,300	8.2085	-0.61%
2021-04-07	0	0.164	0.164	0.166	0.163	0.168	5,040,000	827,347	0.1642	8.200	8.200	8.300	8.150	8.400	100,800	8.2078	-1.20%
2021-04-01	0	0.166	0.164	0.166	0.158	0.171	17,932,014	2,934,977	0.1637	8.300	8.200	8.300	7.900	8.550	358,640	8.1836	-0.60%
2021-03-31	0	0.167	0.167	0.173	0.167	0.179	54,470,000	9,416,307	0.1729	8.350	8.350	8.650	8.350	8.950	1,089,400	8.6436	0.00%
2021-03-30	0	0.167	0.165	0.167	0.162	0.167	3,560,000	585,817	0.1646	8.350	8.250	8.350	8.100	8.350	71,200	8.2278	1.21%
2021-03-29	0	0.165	0.163	0.165	0.159	0.165	7,837,500	1,271,875	0.1623	8.250	8.150	8.250	7.950	8.250	156,750	8.1140	0.61%
2021-03-26	0	0.164	0.164	0.165	0.164	0.169	5,775,000	957,970	0.1659	8.200	8.200	8.250	8.200	8.450	115,500	8.2941	-1.80%
2021-03-25	0	0.167	0.165	0.167	0.165	0.169	7,692,500	1,283,055	0.1668	8.350	8.250	8.350	8.250	8.450	153,850	8.3396	-2.34%
2021-03-24	0	0.171	0.167	0.171	0.166	0.172	9,272,500	1,555,655	0.1678	8.550	8.350	8.550	8.300	8.600	185,450	8.3885	-0.58%
2021-03-23	0	0.172	0.169	0.172	0.165	0.172	5,972,500	1,004,595	0.1682	8.600	8.450	8.600	8.250	8.600	119,450	8.4102	0.58%
2021-03-22	0	0.171	0.170	0.171	0.164	0.174	7,075,000	1,193,995	0.1688	8.550	8.500	8.550	8.200	8.700	141,500	8.4381	3.01%
2021-03-19	0	0.166	0.166	0.168	0.163	0.170	11,325,000	1,883,330	0.1663	8.300	8.300	8.400	8.150	8.500	226,500	8.3149	-2.35%
2021-03-18	0	0.170	0.169	0.170	0.168	0.171	2,382,500	403,672	0.1694	8.500	8.450	8.500	8.400	8.550	47,650	8.4716	1.19%
2021-03-17	0	0.168	0.168	0.170	0.168	0.174	7,381,091	1,259,444	0.1706	8.400	8.400	8.500	8.400	8.700	147,622	8.5316	-2.33%
2021-03-16	0	0.172	0.170	0.172	0.168	0.174	5,595,000	952,135	0.1702	8.600	8.500	8.600	8.400	8.700	111,900	8.5088	0.58%
2021-03-15	0	0.171	0.168	0.171	0.166	0.171	2,830,000	479,435	0.1694	8.550	8.400	8.550	8.300	8.550	56,600	8.4706	1.18%
2021-03-12	0	0.169	0.169	0.172	0.169	0.179	10,527,500	1,821,652	0.1730	8.450	8.450	8.600	8.450	8.950	210,550	8.6519	-0.59%
2021-03-11	0	0.170	0.170	0.174	0.169	0.178	8,535,000	1,487,137	0.1742	8.500	8.500	8.700	8.450	8.900	170,700	8.7120	2.41%
2021-03-10	0	0.166	0.166	0.168	0.164	0.173	9,247,500	1,541,732	0.1667	8.300	8.300	8.400	8.200	8.650	184,950	8.3359	-2.92%
2021-03-09	0	0.171	0.170	0.171	0.167	0.175	8,892,500	1,513,615	0.1702	8.550	8.500	8.550	8.350	8.750	177,850	8.5106	-2.29%
2021-03-08	0	0.175	0.175	0.176	0.173	0.178	11,242,500	1,981,735	0.1763	8.750	8.750	8.800	8.650	8.900	224,850	8.8136	-1.69%
2021-03-05	0	0.178	0.177	0.178	0.175	0.180	9,357,500	1,658,872	0.1773	8.900	8.850	8.900	8.750	9.000	187,150	8.8639	0.00%
2021-03-04	0	0.178	0.176	0.178	0.175	0.180	9,137,500	1,616,415	0.1769	8.900	8.800	8.900	8.750	9.000	182,750	8.8450	0.00%
2021-03-03	0	0.178	0.178	0.179	0.171	0.181	16,830,000	2,968,515	0.1764	8.900	8.900	8.950	8.550	9.050	336,600	8.8191	0.56%
2021-03-02	0	0.177	0.177	0.178	0.170	0.183	19,007,500	3,354,470	0.1765	8.850	8.850	8.900	8.500	9.150	380,150	8.8241	3.51%
2021-03-01	0	0.171	0.168	0.171	0.162	0.173	15,447,500	2,602,360	0.1685	8.550	8.400	8.550	8.100	8.650	308,950	8.4232	6.88%
2021-02-26	0	0.160	0.160	0.165	0.160	0.168	9,165,000	1,491,160	0.1627	8.000	8.000	8.250	8.000	8.400	183,300	8.1351	-1.84%
2021-02-25	0	0.163	0.160	0.163	0.160	0.164	17,867,500	2,880,107	0.1612	8.150	8.000	8.150	8.000	8.200	357,350	8.0596	-1.21%
2021-02-24	0	0.165	0.165	0.166	0.161	0.171	18,497,500	3,071,162	0.1660	8.250	8.250	8.300	8.050	8.550	369,950	8.3016	-2.94%
2021-02-23	0	0.170	0.170	0.172	0.167	0.172	11,342,500	1,923,450	0.1696	8.500	8.500	8.600	8.350	8.600	226,850	8.4790	0.00%
2021-02-22	0	0.170	0.169	0.170	0.167	0.173	14,310,000	2,421,915	0.1692	8.500	8.450	8.500	8.350	8.650	286,200	8.4623	0.00%
2021-02-19	0	0.170	0.169	0.170	0.161	0.172	12,575,000	2,092,187	0.1664	8.500	8.450	8.500	8.050	8.600	251,500	8.3188	3.03%
2021-02-18	0	0.165	0.165	0.167	0.164	0.170	15,385,000	2,565,122	0.1667	8.250	8.250	8.350	8.200	8.500	307,700	8.3364	-0.60%
2021-02-17	0	0.166	0.166	0.169	0.158	0.172	21,192,500	3,540,220	0.1671	8.300	8.300	8.450	7.900	8.600	423,850	8.3525	3.11%
2021-02-16	0	0.161	0.161	0.164	0.155	0.166	23,047,500	3,735,970	0.1621	8.050	8.050	8.200	7.750	8.300	460,950	8.1049	2.55%
2021-02-11	0	0.157	0.157	0.159	0.154	0.159	4,795,000	751,362	0.1567	7.850	7.850	7.950	7.700	7.950	95,900	7.8348	1.29%
2021-02-10	0	0.155	0.155	0.156	0.153	0.158	6,182,500	964,325	0.1560	7.750	7.750	7.800	7.650	7.900	123,650	7.7988	1.31%
2021-02-09	0	0.153	0.152	0.153	0.152	0.173	18,777,500	2,937,512	0.1564	7.650	7.600	7.650	7.600	8.650	375,550	7.8219	1.32%
2021-02-08	0	0.151	0.150	0.151	0.149	0.153	8,455,000	1,274,760	0.1508	7.550	7.500	7.550	7.450	7.650	169,100	7.5385	0.67%
2021-02-05	0	0.150	0.150	0.153	0.148	0.153	22,390,000	3,375,127	0.1507	7.500	7.500	7.650	7.400	7.650	447,800	7.5371	0.00%
2021-02-04	0	0.150	0.150	0.152	0.146	0.152	24,887,500	3,717,185	0.1494	7.500	7.500	7.600	7.300	7.600	497,750	7.4680	0.00%
2021-02-03	0	0.150	0.150	0.151	0.149	0.153	20,730,000	3,116,915	0.1504	7.500	7.500	7.550	7.450	7.650	414,600	7.5179	-0.66%
2021-02-02	0	0.151	0.151	0.152	0.151	0.154	23,077,500	3,504,505	0.1519	7.550	7.550	7.600	7.550	7.700	461,550	7.5929	-0.66%
2021-02-01	0	0.152	0.152	0.154	0.147	0.154	11,552,500	1,741,887	0.1508	7.600	7.600	7.700	7.350	7.700	231,050	7.5390	2.01%
2021-01-29	0	0.149	0.149	0.150	0.147	0.151	12,802,500	1,915,785	0.1496	7.450	7.450	7.500	7.350	7.550	256,050	7.4821	-0.67%
2021-01-28	0	0.150	0.150	0.152	0.146	0.155	13,575,000	2,054,625	0.1514	7.500	7.500	7.600	7.300	7.750	271,500	7.5677	-1.96%
2021-01-27	0	0.153	0.152	0.153	0.150	0.160	10,630,000	1,635,705	0.1539	7.650	7.600	7.650	7.500	8.000	212,600	7.6938	-2.55%
2021-01-26	0	0.157	0.155	0.157	0.155	0.165	18,612,500	2,958,552	0.1590	7.850	7.750	7.850	7.750	8.250	372,250	7.9478	-1.87%
2021-01-25	0	0.160	0.160	0.161	0.151	0.165	30,445,000	4,775,295	0.1568	8.000	8.000	8.050	7.550	8.250	608,900	7.8425	0.00%
2021-01-22	0	0.160	0.160	0.161	0.154	0.161	36,830,000	5,793,507	0.1573	8.000	8.000	8.050	7.700	8.050	736,600	7.8652	1.91%
2021-01-21	0	0.157	0.156	0.157	0.155	0.165	41,170,000	6,563,735	0.1594	7.850	7.800	7.850	7.750	8.250	823,400	7.9715	-5.42%
2021-01-20	0	0.166	0.166	0.168	0.163	0.178	43,412,500	7,241,000	0.1668	8.300	8.300	8.400	8.150	8.900	868,250	8.3398	-2.92%
2021-01-19	0	0.171	0.171	0.173	0.169	0.184	33,235,000	5,733,945	0.1725	8.550	8.550	8.650	8.450	9.200	664,700	8.6264	-7.07%
2021-01-18	0	0.184	0.184	0.186	0.183	0.205	48,105,000	9,262,255	0.1925	9.200	9.200	9.300	9.150	10.25	962,100	9.6271	-10.24%
2021-01-15	0	0.205	0.204	0.205	0.203	0.209	21,192,791	4,340,293	0.2048	10.25	10.20	10.25	10.15	10.45	423,856	10.240	-0.97%
2021-01-14	0	0.207	0.206	0.207	0.202	0.210	23,397,500	4,804,917	0.2054	10.35	10.30	10.35	10.10	10.50	467,950	10.268	0.49%
2021-01-13	0	0.206	0.206	0.207	0.202	0.215	32,992,500	6,787,400	0.2057	10.30	10.30	10.35	10.10	10.75	659,850	10.286	0.00%
2021-01-12	0	0.206	0.206	0.207	0.193	0.207	57,692,500	11,728,262	0.2033	10.30	10.30	10.35	9.650	10.35	1,153,850	10.164	5.64%
2021-01-11	0	0.195	0.193	0.195	0.192	0.197	29,777,500	5,777,020	0.1940	9.750	9.650	9.750	9.600	9.850	595,550	9.7003	-2.99%
2021-01-08	0	0.201	0.201	0.202	0.196	0.204	49,175,000	9,921,202	0.2018	10.05	10.05	10.10	9.800	10.20	983,500	10.088	2.03%
2021-01-07	0	0.197	0.197	0.198	0.192	0.208	89,792,500	17,812,917	0.1984	9.850	9.850	9.900	9.600	10.40	1,795,850	9.9189	1.55%
2021-01-06	0	0.194	0.191	0.194	0.182	0.194	53,597,500	10,132,940	0.1891	9.700	9.550	9.700	9.100	9.700	1,071,950	9.4528	3.74%
2021-01-05	0	0.187	0.187	0.189	0.180	0.191	42,632,496	7,902,186	0.1854	9.350	9.350	9.450	9.000	9.550	852,650	9.2678	2.19%
2021-01-04	0	0.183	0.183	0.184	0.178	0.192	81,905,000	15,107,837	0.1845	9.150	9.150	9.200	8.900	9.600	1,638,100	9.2228	-3.68%
2020-12-31	0	0.190	0.190	0.192	0.189	0.194	27,480,000	5,245,147	0.1909	9.500	9.500	9.600	9.450	9.700	549,600	9.5436	0.53%
2020-12-30	0	0.189	0.189	0.190	0.181	0.197	67,832,500	12,691,320	0.1871	9.450	9.450	9.500	9.050	9.850	1,356,650	9.3549	0.00%
2020-12-29	0	0.189	0.188	0.189	0.182	0.194	50,430,000	9,444,192	0.1873	9.450	9.400	9.450	9.100	9.700	1,008,600	9.3637	2.72%
2020-12-28	0	0.184	0.184	0.187	0.177	0.189	47,877,500	8,801,825	0.1838	9.200	9.200	9.350	8.850	9.450	957,550	9.1920	0.55%
2020-12-24	0	0.183	0.183	0.186	0.181	0.189	23,385,000	4,295,767	0.1837	9.150	9.150	9.300	9.050	9.450	467,700	9.1849	-2.14%
2020-12-23	0	0.187	0.187	0.189	0.166	0.190	91,990,000	16,805,530	0.1827	9.350	9.350	9.450	8.300	9.500	1,839,800	9.1344	4.47%
2020-12-22	0	0.179	0.178	0.179	0.162	0.179	87,820,000	15,286,890	0.1741	8.950	8.900	8.950	8.100	8.950	1,756,400	8.7035	7.19%
2020-12-21	0	0.167	0.166	0.167	0.162	0.168	60,492,500	9,972,170	0.1648	8.350	8.300	8.350	8.100	8.400	1,209,850	8.2425	0.00%
2020-12-18	0	0.167	0.165	0.167	0.158	0.167	37,395,000	6,096,950	0.1630	8.350	8.250	8.350	7.900	8.350	747,900	8.1521	1.83%
2020-12-17	0	0.164	0.163	0.164	0.161	0.166	39,977,500	6,540,275	0.1636	8.200	8.150	8.200	8.050	8.300	799,550	8.1799	0.00%
2020-12-16	0	0.164	0.164	0.165	0.161	0.167	32,554,709	5,340,056	0.1640	8.200	8.200	8.250	8.050	8.350	651,094	8.2017	0.00%
2020-12-15	0	0.164	0.163	0.164	0.160	0.168	57,650,000	9,450,725	0.1639	8.200	8.150	8.200	8.000	8.400	1,153,000	8.1966	0.00%
2020-12-14	0	0.164	0.164	0.166	0.155	0.167	47,780,000	7,703,897	0.1612	8.200	8.200	8.300	7.750	8.350	955,600	8.0618	2.50%
2020-12-11	0	0.160	0.159	0.160	0.153	0.162	41,665,000	6,589,782	0.1582	8.000	7.950	8.000	7.650	8.100	833,300	7.9081	0.00%
2020-12-10	0	0.160	0.160	0.161	0.151	0.163	62,892,500	9,987,085	0.1588	8.000	8.000	8.050	7.550	8.150	1,257,850	7.9398	-1.84%
2020-12-09	0	0.163	0.163	0.164	0.163	0.173	93,575,000	15,886,072	0.1698	8.150	8.150	8.200	8.150	8.650	1,871,500	8.4884	-5.78%
2020-12-08	0	0.173	0.173	0.174	0.167	0.177	86,730,000	15,041,355	0.1734	8.650	8.650	8.700	8.350	8.850	1,734,600	8.6714	0.58%
2020-12-07	0	0.172	0.171	0.172	0.162	0.172	79,520,000	13,359,310	0.1680	8.600	8.550	8.600	8.100	8.600	1,590,400	8.4000	4.24%
2020-12-04	0	0.165	0.165	0.166	0.157	0.171	79,000,000	13,213,665	0.1673	8.250	8.250	8.300	7.850	8.550	1,580,000	8.3631	2.48%
2020-12-03	0	0.161	0.161	0.162	0.145	0.163	57,085,000	8,820,080	0.1545	8.050	8.050	8.100	7.250	8.150	1,141,700	7.7254	5.23%
2020-12-02	0	0.153	0.153	0.155	0.146	0.155	35,360,000	5,350,625	0.1513	7.650	7.650	7.750	7.300	7.750	707,200	7.5659	1.32%
2020-12-01	0	0.151	0.151	0.152	0.143	0.156	85,200,000	12,722,331	0.1493	7.550	7.550	7.600	7.150	7.800	1,704,000	7.4662	2.03%
2020-11-30	0	0.148	0.148	0.149	0.136	0.148	120,772,200	17,565,927	0.1454	7.400	7.400	7.450	6.800	7.400	2,415,444	7.2723	8.82%
2020-11-27	0	0.136	0.136	0.138	0.121	0.143	118,007,500	15,737,872	0.1334	6.800	6.800	6.900	6.050	7.150	2,360,150	6.6682	9.68%
2020-11-26	0	0.124	0.124	0.125	0.111	0.125	83,785,000	9,715,132	0.1160	6.200	6.200	6.250	5.550	6.250	1,675,700	5.7977	5.98%
2020-11-25	0	0.117	0.116	0.117	0.114	0.126	68,866,586	8,142,528	0.1182	5.850	5.800	5.850	5.700	6.300	1,377,332	5.9118	-6.40%
2020-11-24	0	0.125	0.125	0.127	0.125	0.133	43,927,500	5,625,925	0.1281	6.250	6.250	6.350	6.250	6.650	878,550	6.4036	-9.42%
2020-11-23	0	0.138	0.138	0.139	0.136	0.145	40,700,000	5,675,202	0.1394	6.900	6.900	6.950	6.800	7.250	814,000	6.9720	-6.76%
2020-11-20	0	0.148	0.148	0.149	0.148	0.158	28,747,500	4,338,257	0.1509	7.400	7.400	7.450	7.400	7.900	574,950	7.5455	-5.13%
2020-11-19	0	0.156	0.154	0.156	0.150	0.173	43,480,000	6,914,637	0.1590	7.800	7.700	7.800	7.500	8.650	869,600	7.9515	-9.83%
2020-11-18	0	0.173	0.173	0.174	0.166	0.175	23,507,500	4,064,525	0.1729	8.650	8.650	8.700	8.300	8.750	470,150	8.6452	-1.14%
2020-11-17	0	0.175	0.174	0.175	0.174	0.178	30,932,500	5,429,727	0.1755	8.750	8.700	8.750	8.700	8.900	618,650	8.7767	-1.13%
2020-11-16	0	0.177	0.175	0.177	0.175	0.178	36,737,496	6,489,381	0.1766	8.850	8.750	8.850	8.750	8.900	734,750	8.8321	0.00%
2020-11-13	0	0.177	0.176	0.177	0.170	0.178	73,317,500	12,921,885	0.1762	8.850	8.800	8.850	8.500	8.900	1,466,350	8.8123	0.00%
2020-11-12	0	0.177	0.176	0.177	0.174	0.178	31,717,500	5,568,855	0.1756	8.850	8.800	8.850	8.700	8.900	634,350	8.7788	1.14%
2020-11-11	0	0.175	0.173	0.175	0.170	0.175	37,789,393	6,523,918	0.1726	8.750	8.650	8.750	8.500	8.750	755,788	8.6319	0.57%
2020-11-10	0	0.174	0.174	0.175	0.170	0.178	97,100,000	16,791,157	0.1729	8.700	8.700	8.750	8.500	8.900	1,942,000	8.6463	2.35%
2020-11-09	0	0.170	0.169	0.170	0.165	0.176	69,875,000	11,737,667	0.1680	8.500	8.450	8.500	8.250	8.800	1,397,500	8.3990	3.03%
2020-11-06	0	0.165	0.163	0.165	0.157	0.165	12,225,000	1,976,717	0.1617	8.250	8.150	8.250	7.850	8.250	244,500	8.0847	2.48%
2020-11-05	0	0.161	0.159	0.161	0.158	0.162	41,942,500	6,679,197	0.1592	8.050	7.950	8.050	7.900	8.100	838,850	7.9623	0.63%
2020-11-04	0	0.160	0.159	0.160	0.156	0.162	18,345,000	2,930,982	0.1598	8.000	7.950	8.000	7.800	8.100	366,900	7.9885	0.00%
2020-11-03	0	0.160	0.156	0.160	0.154	0.162	38,285,000	6,043,465	0.1579	8.000	7.800	8.000	7.700	8.100	765,700	7.8927	0.00%
2020-11-02	0	0.160	0.157	0.160	0.155	0.164	17,777,500	2,807,197	0.1579	8.000	7.850	8.000	7.750	8.200	355,550	7.8954	1.91%
2020-10-30	0	0.157	0.153	0.157	0.151	0.163	30,480,000	4,753,292	0.1559	7.850	7.650	7.850	7.550	8.150	609,600	7.7974	0.64%
2020-10-29	0	0.156	0.154	0.156	0.152	0.163	25,782,500	4,055,927	0.1573	7.800	7.700	7.800	7.600	8.150	515,650	7.8657	0.00%
2020-10-28	0	0.156	0.153	0.156	0.151	0.157	14,452,500	2,217,107	0.1534	7.800	7.650	7.800	7.550	7.850	289,050	7.6703	0.00%
2020-10-27	0	0.156	0.151	0.156	0.151	0.159	19,485,000	2,995,462	0.1537	7.800	7.550	7.800	7.550	7.950	389,700	7.6866	-1.27%
2020-10-23	0	0.158	0.157	0.158	0.155	0.160	5,462,500	857,850	0.1570	7.900	7.850	7.900	7.750	8.000	109,250	7.8522	0.00%
2020-10-22	0	0.158	0.158	0.159	0.152	0.162	14,907,500	2,336,972	0.1568	7.900	7.900	7.950	7.600	8.100	298,150	7.8382	0.64%
2020-10-21	0	0.157	0.154	0.157	0.153	0.167	19,677,500	3,103,837	0.1577	7.850	7.700	7.850	7.650	8.350	393,550	7.8868	0.00%
2020-10-20	0	0.157	0.157	0.158	0.155	0.164	22,442,500	3,553,020	0.1583	7.850	7.850	7.900	7.750	8.200	448,850	7.9158	-3.09%
2020-10-19	0	0.162	0.160	0.162	0.158	0.170	21,745,000	3,508,620	0.1614	8.100	8.000	8.100	7.900	8.500	434,900	8.0676	-1.82%
2020-10-16	0	0.165	0.162	0.165	0.159	0.165	21,627,500	3,495,682	0.1616	8.250	8.100	8.250	7.950	8.250	432,550	8.0816	0.00%
2020-10-15	0	0.165	0.165	0.166	0.163	0.172	45,732,500	7,537,362	0.1648	8.250	8.250	8.300	8.150	8.600	914,650	8.2407	-2.94%
2020-10-14	0	0.170	0.170	0.172	0.161	0.171	77,257,500	12,587,487	0.1629	8.500	8.500	8.600	8.050	8.550	1,545,150	8.1464	1.19%
2020-10-12	0	0.168	0.168	0.170	0.166	0.173	35,550,000	6,001,267	0.1688	8.400	8.400	8.500	8.300	8.650	711,000	8.4406	-1.18%
2020-10-09	0	0.170	0.166	0.170	0.165	0.189	67,422,500	11,475,052	0.1702	8.500	8.300	8.500	8.250	9.450	1,348,450	8.5098	-12.82%
2020-10-08	0	0.195	0.192	0.195	0.190	0.205	21,347,500	4,185,785	0.1961	9.750	9.600	9.750	9.500	10.25	426,950	9.8039	-1.02%
2020-10-07	0	0.197	0.197	0.199	0.186	0.209	120,228,107	23,926,452	0.1990	9.850	9.850	9.950	9.300	10.45	2,404,562	9.9504	3.68%
2020-10-06	0	0.190	0.190	0.191	0.188	0.193	31,715,000	6,015,167	0.1897	9.500	9.500	9.550	9.400	9.650	634,300	9.4832	1.06%
2020-10-05	0	0.188	0.188	0.190	0.170	0.200	101,987,500	18,990,200	0.1862	9.400	9.400	9.500	8.500	10.00	2,039,750	9.3101	7.43%
2020-09-30	0	0.175	0.171	0.175	0.163	0.175	74,170,000	12,640,305	0.1704	8.750	8.550	8.750	8.150	8.750	1,483,400	8.5212	2.94%
2020-09-29	0	0.170	0.169	0.170	0.150	0.170	57,820,000	9,451,257	0.1635	8.500	8.450	8.500	7.500	8.500	1,156,400	8.1730	11.11%
2020-09-28	0	0.153	0.149	0.153	0.134	0.153	52,827,504	7,459,583	0.1412	7.650	7.450	7.650	6.700	7.650	1,056,550	7.0603	11.68%
2020-09-25	0	0.137	0.137	0.139	0.137	0.144	72,345,000	10,144,677	0.1402	6.850	6.850	6.950	6.850	7.200	1,446,900	7.0113	-4.20%
2020-09-24	0	0.143	0.140	0.143	0.136	0.146	12,317,500	1,727,440	0.1402	7.150	7.000	7.150	6.800	7.300	246,350	7.0121	-0.69%
2020-09-23	0	0.144	0.142	0.144	0.142	0.152	6,150,000	896,032	0.1457	7.200	7.100	7.200	7.100	7.600	123,000	7.2848	0.00%
2020-09-22	0	0.144	0.144	0.145	0.142	0.162	8,382,500	1,227,907	0.1465	7.200	7.200	7.250	7.100	8.100	167,650	7.3242	-4.64%
2020-09-21	0	0.151	0.151	0.153	0.151	0.158	18,160,000	2,788,872	0.1536	7.550	7.550	7.650	7.550	7.900	363,200	7.6786	-1.95%
2020-09-18	0	0.154	0.154	0.155	0.150	0.162	27,290,067	4,286,225	0.1571	7.700	7.700	7.750	7.500	8.100	545,801	7.8531	0.65%
2020-09-17	0	0.153	0.152	0.153	0.147	0.155	29,290,000	4,424,040	0.1510	7.650	7.600	7.650	7.350	7.750	585,800	7.5521	3.38%
2020-09-16	0	0.148	0.148	0.152	0.135	0.158	79,162,500	11,787,962	0.1489	7.400	7.400	7.600	6.750	7.900	1,583,250	7.4454	9.63%
2020-09-15	0	0.135	0.135	0.137	0.122	0.138	44,957,500	5,892,890	0.1311	6.750	6.750	6.850	6.100	6.900	899,150	6.5538	8.87%
2020-09-14	0	0.124	0.124	0.125	0.118	0.129	18,460,000	2,291,782	0.1241	6.200	6.200	6.250	5.900	6.450	369,200	6.2074	5.08%
2020-09-11	0	0.118	0.116	0.118	0.111	0.119	46,680,000	5,387,175	0.1154	5.900	5.800	5.900	5.550	5.950	933,600	5.7703	5.36%
2020-09-10	0	0.112	0.112	0.114	0.110	0.115	37,160,000	4,163,307	0.1120	5.600	5.600	5.700	5.500	5.750	743,200	5.6019	-0.88%
2020-09-09	0	0.113	0.113	0.114	0.112	0.124	71,410,000	8,199,817	0.1148	5.650	5.650	5.700	5.600	6.200	1,428,200	5.7414	-2.59%
2020-09-08	0	0.116	0.116	0.117	0.105	0.129	80,285,000	9,054,830	0.1128	5.800	5.800	5.850	5.250	6.450	1,605,700	5.6392	-10.08%
2020-09-07	0	0.129	0.129	0.130	0.120	0.134	29,405,000	3,793,275	0.1290	6.450	6.450	6.500	6.000	6.700	588,100	6.4501	-6.52%
2020-09-04	0	0.138	0.138	0.141	0.137	0.141	64,017,500	8,901,527	0.1390	6.900	6.900	7.050	6.850	7.050	1,280,350	6.9524	-4.17%
2020-09-03	0	0.144	0.144	0.145	0.143	0.147	62,752,500	9,131,845	0.1455	7.200	7.200	7.250	7.150	7.350	1,255,050	7.2761	-5.26%
2020-09-02	0	0.152	0.151	0.152	0.150	0.154	55,865,000	8,479,002	0.1518	7.600	7.550	7.600	7.500	7.700	1,117,300	7.5888	-3.80%
2020-09-01	0	0.158	0.157	0.158	0.158	0.172	104,927,500	17,288,525	0.1648	7.900	7.850	7.900	7.900	8.600	2,098,550	8.2383	-11.73%
2020-08-31	0	0.179	0.178	0.179	0.175	0.185	55,645,000	9,983,942	0.1794	8.950	8.900	8.950	8.750	9.250	1,112,900	8.9711	1.70%
2020-08-28	0	0.176	0.175	0.176	0.172	0.177	19,155,000	3,345,682	0.1747	8.800	8.750	8.800	8.600	8.850	383,100	8.7332	2.33%
2020-08-27	0	0.172	0.172	0.173	0.172	0.175	32,915,000	5,711,902	0.1735	8.600	8.600	8.650	8.600	8.750	658,300	8.6767	-1.71%
2020-08-26	0	0.175	0.175	0.176	0.174	0.180	56,597,500	9,972,875	0.1762	8.750	8.750	8.800	8.700	9.000	1,131,950	8.8103	-0.57%
2020-08-25	0	0.176	0.175	0.176	0.173	0.179	37,032,500	6,522,450	0.1761	8.800	8.750	8.800	8.650	8.950	740,650	8.8064	1.73%
2020-08-24	0	0.173	0.172	0.173	0.169	0.175	31,120,000	5,353,622	0.1720	8.650	8.600	8.650	8.450	8.750	622,400	8.6016	3.59%
2020-08-21	0	0.167	0.167	0.168	0.163	0.171	75,670,000	12,645,595	0.1671	8.350	8.350	8.400	8.150	8.550	1,513,400	8.3558	1.21%
2020-08-20	0	0.165	0.165	0.166	0.160	0.170	180,540,000	29,684,547	0.1644	8.250	8.250	8.300	8.000	8.500	3,610,800	8.2210	2.48%
2020-08-19	0	0.161	0.161	0.163	0.160	0.180	14,940,000	2,427,180	0.1625	8.050	8.050	8.150	8.000	9.000	298,800	8.1231	0.63%
2020-08-18	0	0.160	0.159	0.160	0.158	0.162	30,064,048	4,797,553	0.1596	8.000	7.950	8.000	7.900	8.100	601,281	7.9789	1.27%
2020-08-17	0	0.158	0.158	0.159	0.154	0.165	70,442,500	11,143,112	0.1582	7.900	7.900	7.950	7.700	8.250	1,408,850	7.9094	2.60%
2020-08-14	0	0.154	0.154	0.156	0.154	0.159	31,715,000	4,941,625	0.1558	7.700	7.700	7.800	7.700	7.950	634,300	7.7907	0.00%
2020-08-13	0	0.154	0.154	0.157	0.154	0.159	26,180,000	4,077,210	0.1557	7.700	7.700	7.850	7.700	7.950	523,600	7.7869	-0.65%
2020-08-12	0	0.155	0.155	0.156	0.155	0.165	60,499,200	9,518,404	0.1573	7.750	7.750	7.800	7.750	8.250	1,209,984	7.8666	-3.12%
2020-08-11	0	0.160	0.160	0.161	0.160	0.173	98,315,000	16,205,010	0.1648	8.000	8.000	8.050	8.000	8.650	1,966,300	8.2414	-5.88%
2020-08-10	0	0.170	0.170	0.174	0.170	0.177	103,015,594	17,931,645	0.1741	8.500	8.500	8.700	8.500	8.850	2,060,312	8.7034	-2.86%
2020-08-07	0	0.175	0.175	0.176	0.174	0.181	109,942,500	19,418,382	0.1766	8.750	8.750	8.800	8.700	9.050	2,198,850	8.8312	-1.13%
2020-08-06	0	0.177	0.176	0.177	0.172	0.179	113,522,500	19,928,440	0.1755	8.850	8.800	8.850	8.600	8.950	2,270,450	8.7773	0.57%
2020-08-05	0	0.176	0.175	0.176	0.157	0.181	216,015,000	36,428,920	0.1686	8.800	8.750	8.800	7.850	9.050	4,320,300	8.4320	12.10%
2020-08-04	0	0.157	0.157	0.158	0.150	0.159	100,217,500	15,589,732	0.1556	7.850	7.850	7.900	7.500	7.950	2,004,350	7.7779	4.67%
2020-08-03	0	0.150	0.150	0.152	0.147	0.154	33,955,000	5,074,382	0.1494	7.500	7.500	7.600	7.350	7.700	679,100	7.4722	2.04%
2020-07-31	0	0.147	0.146	0.147	0.146	0.151	32,432,500	4,792,890	0.1478	7.350	7.300	7.350	7.300	7.550	648,650	7.3890	0.00%
2020-07-30	0	0.147	0.147	0.148	0.146	0.150	23,240,000	3,432,307	0.1477	7.350	7.350	7.400	7.300	7.500	464,800	7.3845	0.68%
2020-07-29	0	0.146	0.146	0.147	0.144	0.152	34,720,000	5,117,180	0.1474	7.300	7.300	7.350	7.200	7.600	694,400	7.3692	0.00%
2020-07-28	0	0.146	0.145	0.146	0.140	0.150	41,057,500	5,985,977	0.1458	7.300	7.250	7.300	7.000	7.500	821,150	7.2897	-2.67%
2020-07-27	0	0.150	0.148	0.150	0.148	0.153	28,612,500	4,298,197	0.1502	7.500	7.400	7.500	7.400	7.650	572,250	7.5110	-1.32%
2020-07-24	0	0.152	0.152	0.153	0.151	0.159	34,677,500	5,351,870	0.1543	7.600	7.600	7.650	7.550	7.950	693,550	7.7166	-2.56%
2020-07-23	0	0.156	0.156	0.158	0.154	0.163	54,835,000	8,676,002	0.1582	7.800	7.800	7.900	7.700	8.150	1,096,700	7.9110	1.30%
2020-07-22	0	0.154	0.154	0.155	0.154	0.162	18,460,000	2,930,985	0.1588	7.700	7.700	7.750	7.700	8.100	369,200	7.9387	-2.53%
2020-07-21	0	0.158	0.158	0.160	0.154	0.169	60,917,500	9,666,607	0.1587	7.900	7.900	8.000	7.700	8.450	1,218,350	7.9342	0.64%
2020-07-20	0	0.157	0.157	0.158	0.152	0.162	59,297,500	9,279,290	0.1565	7.850	7.850	7.900	7.600	8.100	1,185,950	7.8244	-1.26%
2020-07-17	0	0.159	0.159	0.160	0.157	0.165	45,095,000	7,226,730	0.1603	7.950	7.950	8.000	7.850	8.250	901,900	8.0128	0.00%
2020-07-16	0	0.159	0.158	0.160	0.158	0.172	72,700,000	11,826,525	0.1627	7.950	7.900	8.000	7.900	8.600	1,454,000	8.1338	-6.47%
2020-07-15	0	0.170	0.170	0.171	0.170	0.183	100,150,000	17,426,525	0.1740	8.500	8.500	8.550	8.500	9.150	2,003,000	8.7002	-4.49%
2020-07-14	0	0.178	0.178	0.179	0.175	0.183	95,617,500	17,125,287	0.1791	8.900	8.900	8.950	8.750	9.150	1,912,350	8.9551	-1.11%
2020-07-13	0	0.180	0.179	0.180	0.169	0.186	219,202,500	39,174,760	0.1787	9.000	8.950	9.000	8.450	9.300	4,384,050	8.9357	5.26%
2020-07-10	0	0.171	0.170	0.171	0.165	0.176	114,890,000	19,671,842	0.1712	8.550	8.500	8.550	8.250	8.800	2,297,800	8.5612	3.01%
2020-07-09	0	0.166	0.166	0.167	0.156	0.174	205,992,500	34,250,850	0.1663	8.300	8.300	8.350	7.800	8.700	4,119,850	8.3136	6.41%
2020-07-08	0	0.156	0.154	0.156	0.151	0.156	144,770,000	22,233,472	0.1536	7.800	7.700	7.800	7.550	7.800	2,895,400	7.6789	1.30%
2020-07-07	0	0.154	0.154	0.155	0.151	0.159	295,422,068	45,688,318	0.1547	7.700	7.700	7.750	7.550	7.950	5,908,441	7.7327	-0.65%
2020-07-06	0	0.155	0.154	0.155	0.150	0.161	186,837,500	28,946,030	0.1549	7.750	7.700	7.750	7.500	8.050	3,736,750	7.7463	1.31%
2020-07-03	0	0.153	0.153	0.154	0.148	0.155	201,542,500	30,300,457	0.1503	7.650	7.650	7.700	7.400	7.750	4,030,850	7.5171	3.38%
2020-07-02	0	0.148	0.148	0.149	0.141	0.151	143,720,000	21,088,462	0.1467	7.400	7.400	7.450	7.050	7.550	2,874,400	7.3366	4.96%
2020-06-30	0	0.141	0.141	0.142	0.139	0.144	116,400,000	16,422,922	0.1411	7.050	7.050	7.100	6.950	7.200	2,328,000	7.0545	0.00%
2020-06-29	0	0.141	0.140	0.141	0.137	0.143	74,722,500	10,497,647	0.1405	7.050	7.000	7.050	6.850	7.150	1,494,450	7.0244	-2.76%
2020-06-26	0	0.145	0.145	0.146	0.139	0.158	15,837,500	2,322,327	0.1466	7.250	7.250	7.300	6.950	7.900	316,750	7.3317	1.40%
2020-06-24	0	0.143	0.143	0.147	0.135	0.147	16,650,000	2,362,812	0.1419	7.150	7.150	7.350	6.750	7.350	333,000	7.0955	5.93%
2020-06-23	0	0.135	0.135	0.137	0.130	0.138	8,340,000	1,108,572	0.1329	6.750	6.750	6.850	6.500	6.900	166,800	6.6461	3.05%
2020-06-22	0	0.131	0.130	0.131	0.127	0.133	68,900,000	8,930,180	0.1296	6.550	6.500	6.550	6.350	6.650	1,378,000	6.4805	-0.76%
2020-06-19	0	0.132	0.132	0.133	0.132	0.136	64,477,500	8,587,562	0.1332	6.600	6.600	6.650	6.600	6.800	1,289,550	6.6593	-2.22%
2020-06-18	0	0.135	0.135	0.136	0.132	0.136	41,475,000	5,557,280	0.1340	6.750	6.750	6.800	6.600	6.800	829,500	6.6996	0.00%
2020-06-17	0	0.135	0.134	0.135	0.133	0.137	32,677,500	4,389,227	0.1343	6.750	6.700	6.750	6.650	6.850	653,550	6.7160	0.75%
2020-06-16	0	0.134	0.134	0.135	0.130	0.136	47,512,500	6,357,270	0.1338	6.700	6.700	6.750	6.500	6.800	950,250	6.6901	2.29%
2020-06-15	0	0.131	0.130	0.131	0.128	0.132	46,605,000	6,075,917	0.1304	6.550	6.500	6.550	6.400	6.600	932,100	6.5185	0.00%
2020-06-12	0	0.131	0.129	0.131	0.127	0.132	40,592,500	5,247,492	0.1293	6.550	6.450	6.550	6.350	6.600	811,850	6.4636	1.55%
2020-06-11	0	0.129	0.128	0.129	0.125	0.139	194,125,000	25,782,320	0.1328	6.450	6.400	6.450	6.250	6.950	3,882,500	6.6406	3.20%
2020-06-10	0	0.125	0.124	0.125	0.122	0.125	27,005,000	3,337,702	0.1236	6.250	6.200	6.250	6.100	6.250	540,100	6.1798	0.81%
2020-06-09	0	0.124	0.124	0.125	0.121	0.125	32,340,000	3,959,740	0.1224	6.200	6.200	6.250	6.050	6.250	646,800	6.1220	0.81%
2020-06-08	0	0.123	0.122	0.123	0.121	0.128	51,632,500	6,414,845	0.1242	6.150	6.100	6.150	6.050	6.400	1,032,650	6.2120	0.00%
2020-06-05	0	0.123	0.121	0.123	0.119	0.124	42,112,500	5,142,495	0.1221	6.150	6.050	6.150	5.950	6.200	842,250	6.1057	2.50%
2020-06-04	0	0.120	0.119	0.120	0.119	0.123	20,052,500	2,430,610	0.1212	6.000	5.950	6.000	5.950	6.150	401,050	6.0606	0.00%
2020-06-03	0	0.120	0.120	0.121	0.117	0.122	38,640,000	4,627,097	0.1197	6.000	6.000	6.050	5.850	6.100	772,800	5.9874	0.00%
2020-06-02	0	0.120	0.119	0.120	0.116	0.124	58,657,500	6,975,780	0.1189	6.000	5.950	6.000	5.800	6.200	1,173,150	5.9462	-1.64%
2020-06-01	0	0.122	0.121	0.122	0.119	0.128	91,347,500	11,211,940	0.1227	6.100	6.050	6.100	5.950	6.400	1,826,950	6.1370	-0.81%
2020-05-29	0	0.123	0.123	0.124	0.122	0.129	72,292,500	9,055,815	0.1253	6.150	6.150	6.200	6.100	6.450	1,445,850	6.2633	-3.15%
2020-05-28	0	0.127	0.126	0.127	0.122	0.134	176,543,699	22,766,138	0.1290	6.350	6.300	6.350	6.100	6.700	3,530,874	6.4477	4.10%
2020-05-27	0	0.122	0.122	0.123	0.116	0.129	191,428,735	23,634,347	0.1235	6.100	6.100	6.150	5.800	6.450	3,828,575	6.1731	5.17%
2020-05-26	0	0.116	0.115	0.116	0.113	0.120	34,660,000	4,031,427	0.1163	5.800	5.750	5.800	5.650	6.000	693,200	5.8157	0.00%
2020-05-25	0	0.116	0.115	0.116	0.113	0.119	43,432,500	5,015,190	0.1155	5.800	5.750	5.800	5.650	5.950	868,650	5.7735	-0.85%
2020-05-22	0	0.117	0.116	0.117	0.116	0.136	250,137,500	31,283,440	0.1251	5.850	5.800	5.850	5.800	6.800	5,002,750	6.2532	-0.85%
2020-05-21	0	0.118	0.117	0.118	0.115	0.118	41,080,000	4,789,175	0.1166	5.900	5.850	5.900	5.750	5.900	821,600	5.8291	2.61%
2020-05-20	0	0.115	0.114	0.115	0.112	0.118	88,065,000	10,140,625	0.1151	5.750	5.700	5.750	5.600	5.900	1,761,300	5.7575	0.88%
2020-05-19	0	0.114	0.113	0.114	0.111	0.114	73,220,000	8,258,250	0.1128	5.700	5.650	5.700	5.550	5.700	1,464,400	5.6393	1.79%
2020-05-18	0	0.112	0.112	0.113	0.110	0.113	20,970,000	2,341,785	0.1117	5.600	5.600	5.650	5.500	5.650	419,400	5.5837	-0.88%
2020-05-15	0	0.113	0.113	0.114	0.111	0.115	13,757,500	1,552,267	0.1128	5.650	5.650	5.700	5.550	5.750	275,150	5.6415	0.00%
2020-05-14	0	0.113	0.113	0.114	0.112	0.115	21,405,000	2,425,740	0.1133	5.650	5.650	5.700	5.600	5.750	428,100	5.6663	-0.88%
2020-05-13	0	0.114	0.113	0.114	0.113	0.116	22,485,000	2,567,127	0.1142	5.700	5.650	5.700	5.650	5.800	449,700	5.7085	-1.72%
2020-05-12	0	0.116	0.115	0.116	0.114	0.117	31,827,500	3,673,552	0.1154	5.800	5.750	5.800	5.700	5.850	636,550	5.7710	0.87%
2020-05-11	0	0.115	0.115	0.116	0.112	0.118	40,800,000	4,708,007	0.1154	5.750	5.750	5.800	5.600	5.900	816,000	5.7696	0.88%
2020-05-08	0	0.114	0.113	0.114	0.112	0.115	34,070,000	3,860,980	0.1133	5.700	5.650	5.700	5.600	5.750	681,400	5.6662	0.00%
2020-05-07	0	0.114	0.113	0.114	0.112	0.115	31,847,500	3,599,962	0.1130	5.700	5.650	5.700	5.600	5.750	636,950	5.6519	-0.87%
2020-05-06	0	0.115	0.115	0.116	0.114	0.116	27,670,000	3,171,942	0.1146	5.750	5.750	5.800	5.700	5.800	553,400	5.7317	-2.54%
2020-05-05	0	0.118	0.116	0.118	0.114	0.118	7,160,000	837,420	0.1170	5.900	5.800	5.900	5.700	5.900	143,200	5.8479	2.61%
2020-05-04	0	0.115	0.115	0.117	0.112	0.118	5,974,844	693,715	0.1161	5.750	5.750	5.850	5.600	5.900	119,497	5.8053	-1.71%
2020-04-29	0	0.117	0.115	0.116	0.115	0.117	4,157,500	483,157	0.1162	5.850	5.750	5.800	5.750	5.850	83,150	5.8107	0.86%
2020-04-28	0	0.116	0.115	0.116	0.112	0.118	4,207,500	482,835	0.1148	5.800	5.750	5.800	5.600	5.900	84,150	5.7378	4.50%
2020-04-27	0	0.111	0.111	0.112	0.111	0.113	60,197,500	6,755,575	0.1122	5.550	5.550	5.600	5.550	5.650	1,203,950	5.6112	-0.89%
2020-04-24	0	0.112	0.111	0.112	0.110	0.112	65,457,500	7,265,517	0.1110	5.600	5.550	5.600	5.500	5.600	1,309,150	5.5498	0.00%
2020-04-23	0	0.112	0.111	0.112	0.111	0.114	45,097,500	5,046,440	0.1119	5.600	5.550	5.600	5.550	5.700	901,950	5.5950	0.00%
2020-04-22	0	0.112	0.111	0.112	0.111	0.114	27,580,000	3,092,170	0.1121	5.600	5.550	5.600	5.550	5.700	551,600	5.6058	-0.88%
2020-04-21	0	0.113	0.112	0.113	0.111	0.114	88,557,500	9,943,617	0.1123	5.650	5.600	5.650	5.550	5.700	1,771,150	5.6142	-1.74%
2020-04-20	0	0.115	0.114	0.115	0.114	0.116	14,740,000	1,696,690	0.1151	5.750	5.700	5.750	5.700	5.800	294,800	5.7554	0.00%
2020-04-17	0	0.115	0.115	0.116	0.114	0.117	72,385,000	8,335,017	0.1151	5.750	5.750	5.800	5.700	5.850	1,447,700	5.7574	0.00%
2020-04-16	0	0.115	0.115	0.116	0.115	0.118	28,860,000	3,341,902	0.1158	5.750	5.750	5.800	5.750	5.900	577,200	5.7899	-1.71%
2020-04-15	0	0.117	0.117	0.118	0.116	0.119	22,675,000	2,660,425	0.1173	5.850	5.850	5.900	5.800	5.950	453,500	5.8664	0.00%
2020-04-14	0	0.117	0.117	0.118	0.116	0.119	57,595,000	6,777,982	0.1177	5.850	5.850	5.900	5.800	5.950	1,151,900	5.8842	-0.85%
2020-04-09	0	0.118	0.118	0.119	0.118	0.121	44,715,000	5,315,487	0.1189	5.900	5.900	5.950	5.900	6.050	894,300	5.9437	0.00%
2020-04-08	0	0.118	0.117	0.118	0.117	0.120	43,452,500	5,136,412	0.1182	5.900	5.850	5.900	5.850	6.000	869,050	5.9104	-0.84%
2020-04-07	0	0.119	0.118	0.119	0.118	0.122	52,242,500	6,245,117	0.1195	5.950	5.900	5.950	5.900	6.100	1,044,850	5.9770	0.85%
2020-04-06	0	0.118	0.117	0.118	0.115	0.122	6,032,500	710,882	0.1178	5.900	5.850	5.900	5.750	6.100	120,650	5.8921	-1.67%
2020-04-03	0	0.120	0.119	0.120	0.117	0.130	28,240,000	3,410,217	0.1208	6.000	5.950	6.000	5.850	6.500	564,800	6.0379	0.84%
2020-04-02	0	0.119	0.118	0.119	0.116	0.120	4,217,500	500,315	0.1186	5.950	5.900	5.950	5.800	6.000	84,350	5.9314	0.00%
2020-04-01	0	0.119	0.118	0.119	0.116	0.123	97,560,000	11,633,685	0.1192	5.950	5.900	5.950	5.800	6.150	1,951,200	5.9623	-0.83%
2020-03-31	0	0.120	0.119	0.120	0.118	0.124	78,354,638	9,455,130	0.1207	6.000	5.950	6.000	5.900	6.200	1,567,093	6.0335	0.00%
2020-03-30	0	0.120	0.120	0.121	0.115	0.125	194,650,000	23,395,350	0.1202	6.000	6.000	6.050	5.750	6.250	3,893,000	6.0096	0.84%
2020-03-27	0	0.119	0.118	0.119	0.116	0.123	259,497,500	30,607,860	0.1180	5.950	5.900	5.950	5.800	6.150	5,189,950	5.8975	1.71%
2020-03-26	0	0.117	0.116	0.117	0.114	0.118	55,235,000	6,390,552	0.1157	5.850	5.800	5.850	5.700	5.900	1,104,700	5.7849	0.86%
2020-03-25	0	0.116	0.116	0.117	0.115	0.119	65,765,061	7,657,334	0.1164	5.800	5.800	5.850	5.750	5.950	1,315,301	5.8217	0.87%
2020-03-24	0	0.115	0.115	0.116	0.114	0.122	166,487,500	19,612,807	0.1178	5.750	5.750	5.800	5.700	6.100	3,329,750	5.8902	1.77%
2020-03-23	0	0.113	0.112	0.113	0.111	0.117	77,132,561	8,758,846	0.1136	5.650	5.600	5.650	5.550	5.850	1,542,651	5.6778	-0.88%
2020-03-20	0	0.114	0.114	0.117	0.114	0.121	144,084,823	16,713,991	0.1160	5.700	5.700	5.850	5.700	6.050	2,881,696	5.8001	0.00%
2020-03-19	0	0.114	0.114	0.115	0.111	0.121	125,390,000	14,407,027	0.1149	5.700	5.700	5.750	5.550	6.050	2,507,800	5.7449	-4.20%
2020-03-18	0	0.119	0.119	0.120	0.118	0.129	177,537,500	21,560,087	0.1214	5.950	5.950	6.000	5.900	6.450	3,550,750	6.0720	-4.80%
2020-03-17	0	0.125	0.124	0.125	0.113	0.132	385,967,500	47,397,802	0.1228	6.250	6.200	6.250	5.650	6.600	7,719,350	6.1401	4.17%
2020-03-16	0	0.120	0.119	0.120	0.118	0.138	210,537,500	26,486,837	0.1258	6.000	5.950	6.000	5.900	6.900	4,210,750	6.2903	-7.69%
2020-03-13	0	0.130	0.129	0.130	0.125	0.147	435,100,000	58,729,660	0.1350	6.500	6.450	6.500	6.250	7.350	8,702,000	6.7490	-8.45%
2020-03-12	0	0.142	0.141	0.142	0.132	0.175	1,363,177,500	211,662,197	0.1553	7.100	7.050	7.100	6.600	8.750	27,263,550	7.7636	-9.55%
2020-03-11	0	0.157	0.156	0.157	0.109	0.161	1,571,505,000	224,785,347	0.1430	7.850	7.800	7.850	5.450	8.050	31,430,100	7.1519	41.44%
2020-03-10	0	0.111	0.110	0.111	0.105	0.112	272,742,500	29,855,982	0.1095	5.550	5.500	5.550	5.250	5.600	5,454,850	5.4733	-0.89%
2020-03-09	0	0.112	0.111	0.112	0.109	0.119	70,597,500	7,973,675	0.1129	5.600	5.550	5.600	5.450	5.950	1,411,950	5.6473	-6.67%
2020-03-06	0	0.120	0.119	0.120	0.117	0.122	101,070,000	12,119,105	0.1199	6.000	5.950	6.000	5.850	6.100	2,021,400	5.9954	-1.64%
2020-03-05	0	0.122	0.122	0.123	0.120	0.126	67,250,000	8,259,132	0.1228	6.100	6.100	6.150	6.000	6.300	1,345,000	6.1406	-1.61%
2020-03-04	0	0.124	0.123	0.124	0.123	0.128	89,872,500	11,198,172	0.1246	6.200	6.150	6.200	6.150	6.400	1,797,450	6.2300	0.00%
2020-03-03	0	0.124	0.124	0.125	0.124	0.129	80,816,892	10,178,279	0.1259	6.200	6.200	6.250	6.200	6.450	1,616,338	6.2971	-1.59%
2020-03-02	0	0.126	0.125	0.126	0.123	0.129	49,320,000	6,222,135	0.1262	6.300	6.250	6.300	6.150	6.450	986,400	6.3079	-0.79%
2020-02-28	0	0.127	0.126	0.127	0.124	0.132	98,753,294	12,492,355	0.1265	6.350	6.300	6.350	6.200	6.600	1,975,066	6.3250	-3.79%
2020-02-27	0	0.132	0.132	0.133	0.130	0.135	75,515,000	9,966,375	0.1320	6.600	6.600	6.650	6.500	6.750	1,510,300	6.5989	-1.49%
2020-02-26	0	0.134	0.133	0.134	0.130	0.137	246,757,500	32,792,897	0.1329	6.700	6.650	6.700	6.500	6.850	4,935,150	6.6448	0.75%
2020-02-25	0	0.133	0.132	0.133	0.130	0.139	117,827,500	15,736,470	0.1336	6.650	6.600	6.650	6.500	6.950	2,356,550	6.6778	-4.32%
2020-02-24	0	0.139	0.139	0.140	0.138	0.143	88,162,500	12,369,767	0.1403	6.950	6.950	7.000	6.900	7.150	1,763,250	7.0153	-2.80%
2020-02-21	0	0.143	0.142	0.143	0.141	0.144	110,935,000	15,799,320	0.1424	7.150	7.100	7.150	7.050	7.200	2,218,700	7.1210	0.70%
2020-02-20	0	0.142	0.142	0.143	0.140	0.144	117,217,500	16,642,710	0.1420	7.100	7.100	7.150	7.000	7.200	2,344,350	7.0991	0.00%
2020-02-19	0	0.142	0.142	0.143	0.142	0.146	168,272,500	24,062,815	0.1430	7.100	7.100	7.150	7.100	7.300	3,365,450	7.1500	-0.70%
2020-02-18	0	0.143	0.143	0.144	0.142	0.148	79,507,500	11,486,987	0.1445	7.150	7.150	7.200	7.100	7.400	1,590,150	7.2238	-0.69%
2020-02-17	0	0.144	0.144	0.146	0.144	0.150	53,087,500	7,798,455	0.1469	7.200	7.200	7.300	7.200	7.500	1,061,750	7.3449	-0.69%
2020-02-14	0	0.145	0.145	0.146	0.145	0.148	20,155,000	2,953,155	0.1465	7.250	7.250	7.300	7.250	7.400	403,100	7.3261	-0.68%
2020-02-13	0	0.146	0.145	0.146	0.144	0.149	30,657,818	4,494,927	0.1466	7.300	7.250	7.300	7.200	7.450	613,156	7.3308	0.00%
2020-02-12	0	0.146	0.145	0.146	0.145	0.150	45,936,132	6,773,900	0.1475	7.300	7.250	7.300	7.250	7.500	918,723	7.3732	-0.68%
2020-02-11	0	0.147	0.145	0.147	0.144	0.148	22,632,500	3,307,465	0.1461	7.350	7.250	7.350	7.200	7.400	452,650	7.3069	0.00%
2020-02-10	0	0.147	0.147	0.148	0.146	0.150	19,087,500	2,813,217	0.1474	7.350	7.350	7.400	7.300	7.500	381,750	7.3693	-2.00%
2020-02-07	0	0.150	0.148	0.150	0.147	0.152	30,952,500	4,591,315	0.1483	7.500	7.400	7.500	7.350	7.600	619,050	7.4167	-1.32%
2020-02-06	0	0.152	0.151	0.152	0.150	0.155	34,010,000	5,165,822	0.1519	7.600	7.550	7.600	7.500	7.750	680,200	7.5946	-0.65%
2020-02-05	0	0.153	0.153	0.154	0.152	0.157	44,622,500	6,866,395	0.1539	7.650	7.650	7.700	7.600	7.850	892,450	7.6939	-0.65%
2020-02-04	0	0.154	0.152	0.154	0.150	0.161	33,859,105	5,243,131	0.1549	7.700	7.600	7.700	7.500	8.050	677,182	7.7426	2.67%
2020-02-03	0	0.150	0.150	0.151	0.144	0.155	45,970,617	6,905,744	0.1502	7.500	7.500	7.550	7.200	7.750	919,412	7.5110	-1.96%
2020-01-31	0	0.153	0.151	0.153	0.147	0.154	8,552,500	1,291,245	0.1510	7.650	7.550	7.650	7.350	7.700	171,050	7.5489	1.32%
2020-01-30	0	0.151	0.149	0.151	0.142	0.159	20,262,500	3,073,262	0.1517	7.550	7.450	7.550	7.100	7.950	405,250	7.5836	-2.58%
2020-01-29	0	0.155	0.155	0.156	0.152	0.161	15,720,000	2,443,092	0.1554	7.750	7.750	7.800	7.600	8.050	314,400	7.7706	-4.32%
2020-01-24	0	0.162	0.159	0.162	0.159	0.164	10,125,000	1,629,940	0.1610	8.100	7.950	8.100	7.950	8.200	202,500	8.0491	-1.22%
2020-01-23	0	0.164	0.160	0.164	0.160	0.171	17,235,000	2,836,855	0.1646	8.200	8.000	8.200	8.000	8.550	344,700	8.2299	-2.38%
2020-01-22	0	0.168	0.168	0.169	0.161	0.169	13,180,000	2,172,160	0.1648	8.400	8.400	8.450	8.050	8.450	263,600	8.2404	1.20%
2020-01-21	0	0.166	0.165	0.166	0.164	0.170	28,212,500	4,692,422	0.1663	8.300	8.250	8.300	8.200	8.500	564,250	8.3162	-1.78%
2020-01-20	0	0.169	0.168	0.169	0.167	0.171	43,122,500	7,283,692	0.1689	8.450	8.400	8.450	8.350	8.550	862,450	8.4453	0.00%
2020-01-17	0	0.169	0.168	0.169	0.167	0.177	114,262,500	19,547,035	0.1711	8.450	8.400	8.450	8.350	8.850	2,285,250	8.5536	1.81%
2020-01-16	0	0.166	0.166	0.167	0.166	0.172	72,802,500	12,156,035	0.1670	8.300	8.300	8.350	8.300	8.600	1,456,050	8.3486	-1.19%
2020-01-15	0	0.168	0.168	0.169	0.166	0.171	32,782,947	5,499,590	0.1678	8.400	8.400	8.450	8.300	8.550	655,659	8.3879	-0.59%
2020-01-14	0	0.169	0.168	0.169	0.168	0.171	17,725,000	3,007,032	0.1696	8.450	8.400	8.450	8.400	8.550	354,500	8.4825	-1.17%
2020-01-13	0	0.171	0.170	0.171	0.168	0.174	125,585,000	21,356,760	0.1701	8.550	8.500	8.550	8.400	8.700	2,511,700	8.5029	-0.58%
2020-01-10	0	0.172	0.171	0.172	0.170	0.175	30,315,000	5,216,215	0.1721	8.600	8.550	8.600	8.500	8.750	606,300	8.6034	0.00%
2020-01-09	0	0.172	0.171	0.172	0.170	0.178	45,837,500	7,922,677	0.1728	8.600	8.550	8.600	8.500	8.900	916,750	8.6421	-1.71%
2020-01-08	0	0.175	0.175	0.176	0.173	0.179	73,870,000	12,955,862	0.1754	8.750	8.750	8.800	8.650	8.950	1,477,400	8.7694	-2.78%
2020-01-07	0	0.180	0.179	0.180	0.178	0.181	58,867,500	10,553,940	0.1793	9.000	8.950	9.000	8.900	9.050	1,177,350	8.9641	0.56%
2020-01-06	0	0.179	0.178	0.179	0.176	0.180	39,028,324	6,963,663	0.1784	8.950	8.900	8.950	8.800	9.000	780,566	8.9213	-0.56%
2020-01-03	0	0.180	0.179	0.180	0.178	0.180	35,387,500	6,338,590	0.1791	9.000	8.950	9.000	8.900	9.000	707,750	8.9560	0.00%
2020-01-02	0	0.180	0.179	0.180	0.177	0.181	73,617,500	13,232,955	0.1798	9.000	8.950	9.000	8.850	9.050	1,472,350	8.9876	0.00%
2019-12-31	0	0.180	0.177	0.180	0.174	0.181	76,082,500	13,581,840	0.1785	9.000	8.850	9.000	8.700	9.050	1,521,650	8.9257	0.56%
2019-12-30	0	0.179	0.178	0.179	0.175	0.181	87,587,500	15,640,780	0.1786	8.950	8.900	8.950	8.750	9.050	1,751,750	8.9287	1.13%
2019-12-27	0	0.177	0.176	0.177	0.173	0.178	181,330,144	31,844,516	0.1756	8.850	8.800	8.850	8.650	8.900	3,626,603	8.7808	1.72%
2019-12-24	0	0.174	0.173	0.174	0.170	0.174	6,250,000	1,079,717	0.1728	8.700	8.650	8.700	8.500	8.700	125,000	8.6377	1.75%
2019-12-23	0	0.171	0.170	0.171	0.169	0.174	17,250,000	2,960,190	0.1716	8.550	8.500	8.550	8.450	8.700	345,000	8.5803	0.59%
2019-12-20	0	0.170	0.169	0.170	0.166	0.171	43,439,768	7,337,581	0.1689	8.500	8.450	8.500	8.300	8.550	868,795	8.4457	0.00%
2019-12-19	0	0.170	0.169	0.170	0.167	0.173	34,296,819	5,842,646	0.1704	8.500	8.450	8.500	8.350	8.650	685,936	8.5178	-1.73%
2019-12-18	0	0.173	0.172	0.173	0.172	0.175	21,157,500	3,666,460	0.1733	8.650	8.600	8.650	8.600	8.750	423,150	8.6647	-0.57%
2019-12-17	0	0.174	0.173	0.174	0.172	0.177	79,089,755	13,754,876	0.1739	8.700	8.650	8.700	8.600	8.850	1,581,795	8.6957	-0.57%
2019-12-16	0	0.175	0.175	0.176	0.175	0.179	105,560,000	18,621,332	0.1764	8.750	8.750	8.800	8.750	8.950	2,111,200	8.8203	-1.69%
2019-12-13	0	0.178	0.178	0.179	0.175	0.180	95,543,091	16,975,407	0.1777	8.900	8.900	8.950	8.750	9.000	1,910,862	8.8836	0.00%
2019-12-12	0	0.178	0.177	0.178	0.174	0.179	112,627,500	20,000,822	0.1776	8.900	8.850	8.900	8.700	8.950	2,252,550	8.8792	0.56%
2019-12-11	0	0.177	0.177	0.178	0.176	0.181	100,271,684	17,883,211	0.1783	8.850	8.850	8.900	8.800	9.050	2,005,434	8.9174	-1.12%
2019-12-10	0	0.179	0.178	0.179	0.173	0.180	250,868,855	44,543,362	0.1776	8.950	8.900	8.950	8.650	9.000	5,017,377	8.8778	1.70%
2019-12-09	0	0.176	0.175	0.176	0.173	0.179	177,397,500	31,235,855	0.1761	8.800	8.750	8.800	8.650	8.950	3,547,950	8.8039	0.57%
2019-12-06	0	0.175	0.174	0.175	0.169	0.178	164,474,461	28,641,139	0.1741	8.750	8.700	8.750	8.450	8.900	3,289,489	8.7069	2.34%
2019-12-05	0	0.171	0.170	0.171	0.169	0.180	153,355,000	26,471,037	0.1726	8.550	8.500	8.550	8.450	9.000	3,067,100	8.6306	1.79%
2019-12-04	0	0.168	0.167	0.168	0.164	0.178	56,400,000	9,489,577	0.1683	8.400	8.350	8.400	8.200	8.900	1,128,000	8.4127	1.82%
2019-12-03	0	0.165	0.164	0.165	0.160	0.169	36,474,970	5,975,729	0.1638	8.250	8.200	8.250	8.000	8.450	729,499	8.1915	0.61%
2019-12-02	0	0.164	0.164	0.165	0.164	0.176	57,544,400	9,704,747	0.1686	8.200	8.200	8.250	8.200	8.800	1,150,888	8.4324	-6.82%
2019-11-29	0	0.176	0.176	0.177	0.175	0.183	51,467,109	9,183,405	0.1784	8.800	8.800	8.850	8.750	9.150	1,029,342	8.9216	-2.76%
2019-11-28	0	0.181	0.181	0.182	0.181	0.185	52,780,000	9,605,420	0.1820	9.050	9.050	9.100	9.050	9.250	1,055,600	9.0995	-1.63%
2019-11-27	0	0.184	0.183	0.184	0.181	0.192	65,745,000	12,068,857	0.1836	9.200	9.150	9.200	9.050	9.600	1,314,900	9.1785	-3.16%
2019-11-26	0	0.190	0.189	0.190	0.180	0.201	111,505,059	21,076,424	0.1890	9.500	9.450	9.500	9.000	10.05	2,230,101	9.4509	3.83%
2019-11-25	0	0.183	0.182	0.183	0.181	0.187	19,870,000	3,646,070	0.1835	9.150	9.100	9.150	9.050	9.350	397,400	9.1748	-1.08%
2019-11-22	0	0.185	0.184	0.185	0.183	0.189	22,987,500	4,256,652	0.1852	9.250	9.200	9.250	9.150	9.450	459,750	9.2586	-1.60%
2019-11-21	0	0.188	0.187	0.188	0.180	0.189	43,886,120	8,107,644	0.1847	9.400	9.350	9.400	9.000	9.450	877,722	9.2371	0.00%
2019-11-20	0	0.188	0.187	0.188	0.186	0.193	31,543,000	5,925,750	0.1879	9.400	9.350	9.400	9.300	9.650	630,860	9.3931	-1.05%
2019-11-19	0	0.190	0.190	0.191	0.187	0.192	18,922,500	3,592,975	0.1899	9.500	9.500	9.550	9.350	9.600	378,450	9.4939	0.00%
2019-11-18	0	0.190	0.187	0.190	0.183	0.192	44,920,000	8,452,005	0.1882	9.500	9.350	9.500	9.150	9.600	898,400	9.4078	-1.04%
2019-11-15	0	0.192	0.191	0.192	0.190	0.194	50,235,000	9,697,277	0.1930	9.600	9.550	9.600	9.500	9.700	1,004,700	9.6519	-1.03%
2019-11-14	0	0.194	0.194	0.195	0.191	0.196	34,180,000	6,595,370	0.1930	9.700	9.700	9.750	9.550	9.800	683,600	9.6480	-0.51%
2019-11-13	0	0.195	0.195	0.196	0.194	0.198	14,732,500	2,880,760	0.1955	9.750	9.750	9.800	9.700	9.900	294,650	9.7769	-1.52%
2019-11-12	0	0.198	0.197	0.198	0.192	0.199	39,949,413	7,808,663	0.1955	9.900	9.850	9.900	9.600	9.950	798,988	9.7732	-0.50%
2019-11-11	0	0.199	0.198	0.199	0.189	0.201	103,857,500	20,409,647	0.1965	9.950	9.900	9.950	9.450	10.05	2,077,150	9.8258	0.51%
2019-11-08	0	0.198	0.197	0.198	0.196	0.199	28,124,706	5,544,710	0.1971	9.900	9.850	9.900	9.800	9.950	562,494	9.8574	-0.50%
2019-11-07	0	0.199	0.198	0.199	0.195	0.199	32,124,970	6,335,658	0.1972	9.950	9.900	9.950	9.750	9.950	642,499	9.8610	1.02%
2019-11-06	0	0.197	0.197	0.198	0.196	0.199	37,062,500	7,317,515	0.1974	9.850	9.850	9.900	9.800	9.950	741,250	9.8719	0.00%
2019-11-05	0	0.197	0.197	0.198	0.196	0.200	37,767,500	7,476,057	0.1979	9.850	9.850	9.900	9.800	10.00	755,350	9.8975	-0.51%
2019-11-04	0	0.198	0.198	0.199	0.197	0.202	29,634,706	5,892,292	0.1988	9.900	9.900	9.950	9.850	10.10	592,694	9.9415	-1.00%
2019-11-01	0	0.200	0.200	0.201	0.198	0.204	44,370,000	8,925,152	0.2012	10.00	10.00	10.05	9.900	10.20	887,400	10.058	1.01%
2019-10-31	0	0.198	0.198	0.199	0.198	0.206	41,905,000	8,413,342	0.2008	9.900	9.900	9.950	9.900	10.30	838,100	10.039	-1.00%
2019-10-30	0	0.200	0.198	0.200	0.196	0.200	49,677,500	9,829,480	0.1979	10.00	9.900	10.00	9.800	10.00	993,550	9.8933	0.50%
2019-10-29	0	0.199	0.198	0.200	0.197	0.201	26,255,428	5,212,956	0.1985	9.950	9.900	10.00	9.850	10.05	525,109	9.9274	0.51%
2019-10-28	0	0.198	0.198	0.199	0.196	0.204	46,348,500	9,253,040	0.1996	9.900	9.900	9.950	9.800	10.20	926,970	9.9820	0.00%
2019-10-25	0	0.198	0.197	0.198	0.195	0.201	85,140,000	16,808,995	0.1974	9.900	9.850	9.900	9.750	10.05	1,702,800	9.8714	-1.00%
2019-10-24	0	0.200	0.199	0.200	0.198	0.201	25,426,434	5,077,681	0.1997	10.00	9.950	10.00	9.900	10.05	508,529	9.9850	1.01%
2019-10-23	0	0.198	0.198	0.199	0.197	0.204	79,600,000	15,838,255	0.1990	9.900	9.900	9.950	9.850	10.20	1,592,000	9.9487	-1.98%
2019-10-22	0	0.202	0.201	0.202	0.200	0.207	90,591,402	18,375,683	0.2028	10.10	10.05	10.10	10.00	10.35	1,811,828	10.142	0.00%
2019-10-21	0	0.202	0.202	0.203	0.201	0.209	87,740,000	18,006,222	0.2052	10.10	10.10	10.15	10.05	10.45	1,754,800	10.261	-1.94%
2019-10-18	0	0.206	0.206	0.207	0.205	0.211	78,937,500	16,385,460	0.2076	10.30	10.30	10.35	10.25	10.55	1,578,750	10.379	-0.96%
2019-10-17	0	0.208	0.208	0.209	0.207	0.215	66,584,600	13,959,843	0.2097	10.40	10.40	10.45	10.35	10.75	1,331,692	10.483	0.48%
2019-10-16	0	0.207	0.207	0.208	0.206	0.215	95,675,000	19,963,072	0.2087	10.35	10.35	10.40	10.30	10.75	1,913,500	10.433	-0.96%
2019-10-15	0	0.209	0.208	0.209	0.205	0.223	108,750,000	23,355,430	0.2148	10.45	10.40	10.45	10.25	11.15	2,175,000	10.738	1.46%
2019-10-14	0	0.206	0.206	0.207	0.206	0.218	88,855,000	18,640,272	0.2098	10.30	10.30	10.35	10.30	10.90	1,777,100	10.489	-4.19%
2019-10-11	0	0.215	0.214	0.215	0.203	0.227	186,180,000	39,914,762	0.2144	10.75	10.70	10.75	10.15	11.35	3,723,600	10.719	4.88%
2019-10-10	0	0.205	0.205	0.206	0.205	0.211	55,827,500	11,547,842	0.2068	10.25	10.25	10.30	10.25	10.55	1,116,550	10.342	-1.91%
2019-10-09	0	0.209	0.208	0.209	0.207	0.219	74,882,500	15,735,422	0.2101	10.45	10.40	10.45	10.35	10.95	1,497,650	10.507	-4.13%
2019-10-08	0	0.218	0.218	0.219	0.216	0.226	66,467,500	14,638,132	0.2202	10.90	10.90	10.95	10.80	11.30	1,329,350	11.011	-0.46%
2019-10-04	0	0.219	0.218	0.219	0.218	0.236	60,095,000	13,477,780	0.2243	10.95	10.90	10.95	10.90	11.80	1,201,900	11.214	-0.45%
2019-10-03	0	0.220	0.220	0.222	0.218	0.237	38,560,000	8,688,647	0.2253	11.00	11.00	11.10	10.90	11.85	771,200	11.266	-4.35%
2019-10-02	0	0.230	0.229	0.230	0.213	0.265	97,767,500	22,805,450	0.2333	11.50	11.45	11.50	10.65	13.25	1,955,350	11.663	-9.80%
2019-09-30	0	0.255	0.255	0.260	0.250	0.300	143,958,432	39,532,197	0.2746	12.75	12.75	13.00	12.50	15.00	2,879,169	13.730	-5.56%
2019-09-27	0	0.270	0.265	0.270	0.211	0.305	372,775,031	99,463,000	0.2668	13.50	13.25	13.50	10.55	15.25	7,455,501	13.341	28.57%
2019-09-26	0	0.210	0.210	0.211	0.204	0.213	63,005,000	13,185,577	0.2093	10.50	10.50	10.55	10.20	10.65	1,260,100	10.464	0.00%
2019-09-25	0	0.210	0.209	0.210	0.207	0.223	90,660,000	19,359,097	0.2135	10.50	10.45	10.50	10.35	11.15	1,813,200	10.677	-0.94%
2019-09-24	0	0.212	0.211	0.212	0.203	0.230	251,852,500	54,515,570	0.2165	10.60	10.55	10.60	10.15	11.50	5,037,050	10.823	5.47%
2019-09-23	0	0.201	0.200	0.201	0.194	0.203	56,409,609	11,288,579	0.2001	10.05	10.00	10.05	9.700	10.15	1,128,192	10.006	1.01%
2019-09-20	0	0.199	0.199	0.201	0.198	0.204	89,912,327	17,991,716	0.2001	9.950	9.950	10.05	9.900	10.20	1,798,247	10.005	-1.97%
2019-09-19	0	0.203	0.203	0.204	0.197	0.206	122,259,389	24,800,079	0.2028	10.15	10.15	10.20	9.850	10.30	2,445,188	10.142	0.50%
2019-09-18	0	0.202	0.201	0.202	0.200	0.207	48,655,366	9,902,011	0.2035	10.10	10.05	10.10	10.00	10.35	973,107	10.176	-0.49%
2019-09-17	0	0.203	0.202	0.203	0.201	0.209	58,765,240	11,970,292	0.2037	10.15	10.10	10.15	10.05	10.45	1,175,305	10.185	-1.93%
2019-09-16	0	0.207	0.206	0.207	0.204	0.209	97,227,784	20,043,830	0.2062	10.35	10.30	10.35	10.20	10.45	1,944,556	10.308	0.98%
2019-09-13	0	0.205	0.205	0.208	0.204	0.209	12,844,917	2,642,848	0.2058	10.25	10.25	10.40	10.20	10.45	256,898	10.288	-0.49%
2019-09-12	0	0.206	0.206	0.207	0.204	0.212	19,000,000	3,943,297	0.2075	10.30	10.30	10.35	10.20	10.60	380,000	10.377	0.49%
2019-09-11	0	0.205	0.205	0.206	0.202	0.212	31,105,000	6,411,967	0.2061	10.25	10.25	10.30	10.10	10.60	622,100	10.307	-2.38%
2019-09-10	0	0.210	0.210	0.211	0.206	0.217	122,972,500	26,030,397	0.2117	10.50	10.50	10.55	10.30	10.85	2,459,450	10.584	1.45%
2019-09-09	0	0.207	0.207	0.208	0.206	0.215	45,577,500	9,568,192	0.2099	10.35	10.35	10.40	10.30	10.75	911,550	10.497	-1.43%
2019-09-06	0	0.210	0.210	0.213	0.207	0.215	44,255,000	9,298,690	0.2101	10.50	10.50	10.65	10.35	10.75	885,100	10.506	0.48%
2019-09-05	0	0.209	0.209	0.211	0.208	0.212	68,100,000	14,322,745	0.2103	10.45	10.45	10.55	10.40	10.60	1,362,000	10.516	0.00%
2019-09-04	0	0.209	0.209	0.210	0.207	0.212	54,556,250	11,424,232	0.2094	10.45	10.45	10.50	10.35	10.60	1,091,125	10.470	-0.48%
2019-09-03	0	0.210	0.208	0.210	0.204	0.213	66,985,816	13,986,383	0.2088	10.50	10.40	10.50	10.20	10.65	1,339,716	10.440	1.94%
2019-09-02	0	0.206	0.206	0.207	0.204	0.214	41,181,368	8,573,138	0.2082	10.30	10.30	10.35	10.20	10.70	823,627	10.409	-1.44%
2019-08-30	0	0.209	0.209	0.210	0.207	0.216	65,304,714	13,738,579	0.2104	10.45	10.45	10.50	10.35	10.80	1,306,094	10.519	0.00%
2019-08-29	0	0.209	0.209	0.211	0.205	0.216	83,637,010	17,701,626	0.2116	10.45	10.45	10.55	10.25	10.80	1,672,740	10.582	0.00%
2019-08-28	0	0.209	0.209	0.211	0.203	0.217	298,169,887	62,328,364	0.2090	10.45	10.45	10.55	10.15	10.85	5,963,398	10.452	0.97%
2019-08-27	0	0.207	0.207	0.208	0.203	0.227	492,982,123	102,539,522	0.2080	10.35	10.35	10.40	10.15	11.35	9,859,642	10.400	-8.00%
2019-08-26	0	0.225	0.224	0.225	0.221	0.231	27,378,750	6,136,865	0.2241	11.25	11.20	11.25	11.05	11.55	547,575	11.207	-2.60%
2019-08-23	0	0.231	0.231	0.232	0.225	0.255	149,670,099	35,692,470	0.2385	11.55	11.55	11.60	11.25	12.75	2,993,402	11.924	2.67%
2019-08-22	0	0.225	0.224	0.225	0.211	0.255	253,225,000	58,796,245	0.2322	11.25	11.20	11.25	10.55	12.75	5,064,500	11.609	8.70%
2019-08-21	0	0.207	0.207	0.208	0.200	0.220	116,243,749	24,375,503	0.2097	10.35	10.35	10.40	10.00	11.00	2,324,875	10.485	-0.96%
2019-08-20	0	0.209	0.208	0.209	0.197	0.228	143,499,309	30,159,189	0.2102	10.45	10.40	10.45	9.850	11.40	2,869,986	10.508	-7.52%
2019-08-19	0	0.226	0.224	0.226	0.219	0.245	143,995,000	33,502,662	0.2327	11.30	11.20	11.30	10.95	12.25	2,879,900	11.633	-9.60%
2019-08-16	0	0.250	0.250	0.255	0.246	0.260	53,199,385	13,375,028	0.2514	12.50	12.50	12.75	12.30	13.00	1,063,988	12.571	0.00%
2019-08-15	0	0.250	0.250	0.255	0.240	0.275	74,476,704	19,102,124	0.2565	12.50	12.50	12.75	12.00	13.75	1,489,534	12.824	0.00%
2019-08-14	0	0.250	0.250	0.255	0.246	0.260	45,156,282	11,304,043	0.2503	12.50	12.50	12.75	12.30	13.00	903,126	12.517	0.40%
2019-08-13	0	0.249	0.249	0.250	0.243	0.265	85,213,832	21,335,935	0.2504	12.45	12.45	12.50	12.15	13.25	1,704,277	12.519	-6.04%
2019-08-12	0	0.265	0.265	0.270	0.265	0.285	36,414,702	9,935,874	0.2729	13.25	13.25	13.50	13.25	14.25	728,294	13.643	0.00%
2019-08-09	0	0.265	0.265	0.270	0.265	0.325	145,934,518	41,897,556	0.2871	13.25	13.25	13.50	13.25	16.25	2,918,690	14.355	-13.11%
2019-08-08	0	0.305	0.305	0.310	0.231	0.310	309,992,500	87,417,992	0.2820	15.25	15.25	15.50	11.55	15.50	6,199,850	14.100	32.03%
2019-08-07	0	0.231	0.230	0.231	0.225	0.236	62,767,500	14,501,222	0.2310	11.55	11.50	11.55	11.25	11.80	1,255,350	11.552	-1.70%
2019-08-06	0	0.235	0.234	0.235	0.230	0.250	97,890,000	23,279,610	0.2378	11.75	11.70	11.75	11.50	12.50	1,957,800	11.891	-6.00%
2019-08-05	0	0.250	0.247	0.250	0.242	0.270	87,130,000	21,735,117	0.2495	12.50	12.35	12.50	12.10	13.50	1,742,600	12.473	-9.09%
2019-08-02	0	0.275	0.275	0.280	0.265	0.300	79,037,500	22,228,375	0.2812	13.75	13.75	14.00	13.25	15.00	1,580,750	14.062	-3.51%
2019-08-01	0	0.285	0.285	0.290	0.275	0.290	62,832,500	17,748,472	0.2825	14.25	14.25	14.50	13.75	14.50	1,256,650	14.124	1.79%
2019-07-31	0	0.280	0.280	0.285	0.280	0.295	17,552,500	5,046,325	0.2875	14.00	14.00	14.25	14.00	14.75	351,050	14.375	-5.08%
2019-07-30	0	0.295	0.295	0.300	0.295	0.310	39,108,038	11,764,140	0.3008	14.75	14.75	15.00	14.75	15.50	782,161	15.041	-3.28%
2019-07-29	0	0.305	0.300	0.305	0.295	0.305	16,205,658	4,893,733	0.3020	15.25	15.00	15.25	14.75	15.25	324,113	15.099	0.00%
2019-07-26	0	0.305	0.300	0.305	0.295	0.305	44,230,257	13,290,996	0.3005	15.25	15.00	15.25	14.75	15.25	884,605	15.025	0.00%
2019-07-25	0	0.305	0.300	0.305	0.295	0.310	40,788,979	12,313,888	0.3019	15.25	15.00	15.25	14.75	15.50	815,780	15.095	3.39%
2019-07-24	0	0.295	0.295	0.300	0.295	0.310	54,547,500	16,386,175	0.3004	14.75	14.75	15.00	14.75	15.50	1,090,950	15.020	-1.67%
2019-07-23	0	0.300	0.300	0.305	0.295	0.320	72,972,500	22,487,012	0.3082	15.00	15.00	15.25	14.75	16.00	1,459,450	15.408	-4.76%
2019-07-22	0	0.315	0.310	0.315	0.305	0.320	59,963,633	18,815,447	0.3138	15.75	15.50	15.75	15.25	16.00	1,199,273	15.689	0.00%
2019-07-19	0	0.315	0.310	0.315	0.300	0.325	102,922,500	32,336,037	0.3142	15.75	15.50	15.75	15.00	16.25	2,058,450	15.709	3.28%
2019-07-18	0	0.305	0.300	0.305	0.290	0.310	82,275,000	24,775,575	0.3011	15.25	15.00	15.25	14.50	15.50	1,645,500	15.057	0.00%
2019-07-17	0	0.305	0.305	0.310	0.300	0.320	46,357,500	14,252,300	0.3074	15.25	15.25	15.50	15.00	16.00	927,150	15.372	-3.17%
2019-07-16	0	0.315	0.310	0.315	0.300	0.325	98,291,628	30,379,221	0.3091	15.75	15.50	15.75	15.00	16.25	1,965,833	15.454	6.78%
2019-07-15	0	0.295	0.295	0.300	0.290	0.305	22,002,500	6,572,462	0.2987	14.75	14.75	15.00	14.50	15.25	440,050	14.936	-1.67%
2019-07-12	0	0.300	0.295	0.300	0.280	0.300	74,117,500	21,642,862	0.2920	15.00	14.75	15.00	14.00	15.00	1,482,350	14.600	1.69%
2019-07-11	0	0.295	0.290	0.295	0.285	0.315	102,212,500	30,406,037	0.2975	14.75	14.50	14.75	14.25	15.75	2,044,250	14.874	-4.84%
2019-07-10	0	0.310	0.305	0.310	0.295	0.315	141,847,500	43,546,700	0.3070	15.50	15.25	15.50	14.75	15.75	2,836,950	15.350	5.08%
2019-07-09	0	0.295	0.295	0.300	0.265	0.330	165,737,500	49,869,475	0.3009	14.75	14.75	15.00	13.25	16.50	3,314,750	15.045	9.26%
2019-07-08	0	0.270	0.265	0.270	0.241	0.275	129,234,300	33,581,833	0.2599	13.50	13.25	13.50	12.05	13.75	2,584,686	12.993	8.43%
2019-07-05	0	0.249	0.247	0.249	0.235	0.305	351,841,094	89,584,291	0.2546	12.45	12.35	12.45	11.75	15.25	7,036,822	12.731	-17.00%
2019-07-04	0	0.300	0.295	0.300	0.295	0.360	108,122,388	34,786,399	0.3217	15.00	14.75	15.00	14.75	18.00	2,162,448	16.087	-16.67%
2019-07-03	0	0.360	0.355	0.360	0.345	0.430	90,389,686	34,588,712	0.3827	18.00	17.75	18.00	17.25	21.50	1,807,794	19.133	-17.24%
2019-07-02	0	0.435	0.430	0.435	0.430	0.500	68,178,996	30,614,111	0.4490	21.75	21.50	21.75	21.50	25.00	1,363,580	22.451	-10.31%
2019-06-28	0	0.485	0.475	0.485	0.430	0.540	67,322,369	31,363,104	0.4659	24.25	23.75	24.25	21.50	27.00	1,346,447	23.293	7.78%
2019-06-27	0	0.450	0.445	0.450	0.430	0.465	38,063,362	17,054,875	0.4481	22.50	22.25	22.50	21.50	23.25	761,267	22.403	2.27%
2019-06-26	0	0.440	0.435	0.440	0.435	0.470	30,386,687	13,663,180	0.4496	22.00	21.75	22.00	21.75	23.50	607,734	22.482	-6.38%
2019-06-25	0	0.470	0.465	0.470	0.460	0.480	23,027,612	10,807,102	0.4693	23.50	23.25	23.50	23.00	24.00	460,552	23.466	1.08%
2019-06-24	0	0.465	0.465	0.470	0.465	0.500	31,342,000	15,075,025	0.4810	23.25	23.25	23.50	23.25	25.00	626,840	24.049	-6.06%
2019-06-21	0	0.495	0.495	0.500	0.490	0.510	25,955,550	12,928,268	0.4981	24.75	24.75	25.00	24.50	25.50	519,111	24.905	-2.94%
2019-06-20	0	0.510	0.500	0.510	0.500	0.530	28,902,500	14,850,725	0.5138	25.50	25.00	25.50	25.00	26.50	578,050	25.691	-1.92%
2019-06-19	0	0.520	0.510	0.520	0.495	0.530	24,757,128	12,616,553	0.5096	26.00	25.50	26.00	24.75	26.50	495,143	25.481	1.96%
2019-06-18	0	0.510	0.500	0.510	0.495	0.520	69,722,814	35,196,511	0.5048	25.50	25.00	25.50	24.75	26.00	1,394,456	25.240	3.03%
2019-06-17	0	0.495	0.495	0.500	0.485	0.550	53,791,695	27,206,603	0.5058	24.75	24.75	25.00	24.25	27.50	1,075,834	25.289	-8.33%
2019-06-14	0	0.540	0.530	0.540	0.510	0.570	40,923,564	21,980,235	0.5371	27.00	26.50	27.00	25.50	28.50	818,471	26.855	-3.57%
2019-06-13	0	0.560	0.560	0.570	0.560	0.610	29,369,000	16,964,465	0.5776	28.00	28.00	28.50	28.00	30.50	587,380	28.882	0.00%
2019-06-12	0	0.560	0.560	0.570	0.500	0.590	101,223,137	54,886,016	0.5422	28.00	28.00	28.50	25.00	29.50	2,024,463	27.111	0.00%
2019-06-11	0	0.560	0.560	0.570	0.560	0.630	65,494,137	38,875,184	0.5936	28.00	28.00	28.50	28.00	31.50	1,309,883	29.678	-9.68%
2019-06-10	0	0.620	0.610	0.620	0.600	0.650	37,187,776	23,242,469	0.6250	31.00	30.50	31.00	30.00	32.50	743,756	31.250	-3.12%
2019-06-06	0	0.640	0.630	0.640	0.590	0.660	33,635,000	21,014,947	0.6248	32.00	31.50	32.00	29.50	33.00	672,700	31.240	-1.54%
2019-06-05	0	0.650	0.640	0.650	0.570	0.680	74,727,500	46,508,437	0.6224	32.50	32.00	32.50	28.50	34.00	1,494,550	31.119	-2.99%
2019-06-04	0	0.670	0.660	0.670	0.620	0.690	37,710,494	24,574,816	0.6517	33.50	33.00	33.50	31.00	34.50	754,210	32.584	1.52%
2019-06-03	0	0.660	0.660	0.670	0.630	0.750	60,377,500	41,094,422	0.6806	33.00	33.00	33.50	31.50	37.50	1,207,550	34.031	-9.59%
2019-05-31	0	0.730	0.720	0.730	0.660	0.850	116,879,626	84,726,784	0.7249	36.50	36.00	36.50	33.00	42.50	2,337,593	36.245	-12.05%
2019-05-30	0	0.830	0.830	0.840	0.760	0.850	23,208,622	18,627,492	0.8026	41.50	41.50	42.00	38.00	42.50	464,172	40.131	0.00%
2019-05-29	0	0.830	0.830	0.840	0.830	0.910	20,819,780	17,876,837	0.8586	41.50	41.50	42.00	41.50	45.50	416,396	42.932	-6.74%
2019-05-28	0	0.890	0.890	0.900	0.810	0.910	92,677,500	81,305,850	0.8773	44.50	44.50	45.00	40.50	45.50	1,853,550	43.865	9.88%
2019-05-27	0	0.810	0.810	0.820	0.800	0.860	30,270,000	24,725,815	0.8168	40.50	40.50	41.00	40.00	43.00	605,400	40.842	-5.81%
2019-05-24	0	0.860	0.860	0.870	0.850	0.890	24,260,000	21,053,620	0.8678	43.00	43.00	43.50	42.50	44.50	485,200	43.392	0.00%
2019-05-23	0	0.860	0.850	0.860	0.850	0.880	19,811,091	17,068,589	0.8616	43.00	42.50	43.00	42.50	44.00	396,222	43.078	-1.15%
2019-05-22	0	0.870	0.860	0.870	0.830	0.880	38,470,000	33,058,625	0.8593	43.50	43.00	43.50	41.50	44.00	769,400	42.967	4.82%
2019-05-21	0	0.830	0.820	0.830	0.770	0.850	55,548,667	45,095,611	0.8118	41.50	41.00	41.50	38.50	42.50	1,110,973	40.591	7.79%
2019-05-20	0	0.770	0.760	0.770	0.750	0.800	15,399,179	11,854,154	0.7698	38.50	38.00	38.50	37.50	40.00	307,984	38.490	-1.28%
2019-05-17	0	0.780	0.770	0.780	0.750	0.780	35,847,569	27,181,299	0.7582	39.00	38.50	39.00	37.50	39.00	716,951	37.912	4.00%
2019-05-16	0	0.750	0.740	0.750	0.740	0.780	32,559,924	24,561,782	0.7544	37.50	37.00	37.50	37.00	39.00	651,198	37.718	0.00%
2019-05-15	0	0.750	0.750	0.760	0.730	0.760	25,413,872	19,061,354	0.7500	37.50	37.50	38.00	36.50	38.00	508,277	37.502	1.35%
2019-05-14	0	0.740	0.730	0.740	0.720	0.780	44,996,739	33,351,738	0.7412	37.00	36.50	37.00	36.00	39.00	899,935	37.060	-1.33%
2019-05-10	0	0.750	0.750	0.760	0.740	0.790	22,113,457	16,848,580	0.7619	37.50	37.50	38.00	37.00	39.50	442,269	38.096	-2.60%
2019-05-09	0	0.770	0.770	0.780	0.760	0.830	14,636,309	11,359,443	0.7761	38.50	38.50	39.00	38.00	41.50	292,726	38.806	-2.53%
2019-05-08	0	0.790	0.790	0.800	0.730	0.800	31,306,457	24,238,956	0.7742	39.50	39.50	40.00	36.50	40.00	626,129	38.712	1.28%
2019-05-07	0	0.780	0.780	0.790	0.780	0.850	18,518,982	14,945,381	0.8070	39.00	39.00	39.50	39.00	42.50	370,380	40.352	-6.02%
2019-05-06	0	0.830	0.830	0.840	0.810	0.870	13,533,652	11,239,327	0.8305	41.50	41.50	42.00	40.50	43.50	270,673	41.524	-4.60%
2019-05-03	0	0.870	0.870	0.880	0.860	0.960	23,742,500	21,533,050	0.9069	43.50	43.50	44.00	43.00	48.00	474,850	45.347	-3.33%
2019-05-02	0	0.900	0.900	0.910	0.830	0.920	19,993,169	17,952,649	0.8979	45.00	45.00	45.50	41.50	46.00	399,863	44.897	2.27%
2019-04-30	0	0.880	0.880	0.890	0.870	0.960	21,092,500	19,212,950	0.9109	44.00	44.00	44.50	43.50	48.00	421,850	45.545	0.00%
2019-04-29	0	0.880	0.880	0.890	0.850	0.900	28,292,252	24,676,037	0.8722	44.00	44.00	44.50	42.50	45.00	565,845	43.609	3.53%
2019-04-26	0	0.850	0.840	0.850	0.830	0.850	6,896,039	5,835,650	0.8462	42.50	42.00	42.50	41.50	42.50	137,921	42.312	1.19%
2019-04-25	0	0.840	0.840	0.850	0.820	0.880	10,466,671	8,787,255	0.8395	42.00	42.00	42.50	41.00	44.00	209,333	41.977	-3.45%
2019-04-24	0	0.870	0.860	0.870	0.850	0.900	11,683,187	10,085,088	0.8632	43.50	43.00	43.50	42.50	45.00	233,664	43.161	-2.25%
2019-04-23	0	0.890	0.880	0.890	0.880	0.930	18,376,707	16,479,058	0.8967	44.50	44.00	44.50	44.00	46.50	367,534	44.837	-4.30%
2019-04-18	0	0.930	0.920	0.930	0.910	0.950	8,156,072	7,559,221	0.9268	46.50	46.00	46.50	45.50	47.50	163,121	46.341	0.00%
2019-04-17	0	0.930	0.920	0.930	0.910	0.970	13,897,920	13,037,165	0.9381	46.50	46.00	46.50	45.50	48.50	277,958	46.903	-2.11%
2019-04-16	0	0.950	0.950	0.960	0.940	0.990	9,025,780	8,633,522	0.9565	47.50	47.50	48.00	47.00	49.50	180,516	47.827	-3.06%
2019-04-15	0	0.980	0.970	0.980	0.960	1.000	9,250,000	9,044,900	0.9778	49.00	48.50	49.00	48.00	50.00	185,000	48.891	2.08%
2019-04-12	0	0.960	0.960	0.970	0.940	0.990	21,230,000	20,389,375	0.9604	48.00	48.00	48.50	47.00	49.50	424,600	48.020	-1.03%
2019-04-11	0	0.970	0.970	0.980	0.960	1.030	14,644,074	14,496,395	0.9899	48.50	48.50	49.00	48.00	51.50	292,881	49.496	-1.02%
2019-04-10	0	0.980	0.970	0.980	0.960	1.010	16,202,500	15,853,225	0.9784	49.00	48.50	49.00	48.00	50.50	324,050	48.922	-2.00%
2019-04-09	0	1.000	0.990	1.000	0.980	1.020	15,932,125	15,864,216	0.9957	50.00	49.50	50.00	49.00	51.00	318,643	49.787	0.00%
2019-04-08	0	1.000	0.990	1.000	0.980	1.050	14,420,000	14,503,362	1.0058	50.00	49.50	50.00	49.00	52.50	288,400	50.289	-1.96%
2019-04-04	0	1.020	1.010	1.020	0.990	1.050	13,272,500	13,448,987	1.0133	51.00	50.50	51.00	49.50	52.50	265,450	50.665	-0.97%
2019-04-03	0	1.030	1.020	1.030	0.990	1.060	29,777,038	30,723,024	1.0318	51.50	51.00	51.50	49.50	53.00	595,541	51.588	3.00%
2019-04-02	0	1.000	0.990	1.000	0.980	1.030	16,852,177	16,774,399	0.9954	50.00	49.50	50.00	49.00	51.50	337,044	49.769	-1.96%
2019-04-01	0	1.020	1.020	1.030	1.010	1.100	45,346,640	47,437,930	1.0461	51.00	51.00	51.50	50.50	55.00	906,933	52.306	-2.86%
2019-03-29	0	1.050	1.040	1.060	0.960	1.070	183,410,834	189,417,271	1.0327	52.50	52.00	53.00	48.00	53.50	3,668,217	51.637	0.96%
2019-03-28	0	1.040	1.040	1.050	0.910	1.120	129,525,971	130,884,828	1.0105	52.00	52.00	52.50	45.50	56.00	2,590,519	50.525	10.64%
2019-03-27	0	0.940	0.930	0.940	0.850	1.000	124,530,583	116,098,718	0.9323	47.00	46.50	47.00	42.50	50.00	2,490,612	46.615	10.59%
2019-03-26	0	0.850	0.840	0.850	0.790	0.870	36,987,340	31,019,585	0.8387	42.50	42.00	42.50	39.50	43.50	739,747	41.933	2.41%
2019-03-25	0	0.830	0.820	0.830	0.790	0.990	46,378,101	39,558,740	0.8530	41.50	41.00	41.50	39.50	49.50	927,562	42.648	-15.31%
2019-03-22	0	0.980	0.980	0.990	0.890	1.020	44,851,072	43,867,845	0.9781	49.00	49.00	49.50	44.50	51.00	897,021	48.904	10.11%
2019-03-21	0	0.890	0.890	0.900	0.820	0.970	94,553,155	83,683,993	0.8850	44.50	44.50	45.00	41.00	48.50	1,891,063	44.252	-7.29%
2019-03-20	0	0.960	0.960	0.970	0.950	1.130	31,626,488	31,964,934	1.0107	48.00	48.00	48.50	47.50	56.50	632,530	50.535	-14.29%
2019-03-19	0	1.120	1.120	1.130	1.100	1.170	22,320,726	25,267,888	1.1320	56.00	56.00	56.50	55.00	58.50	446,415	56.602	-4.27%
2019-03-18	0	1.170	1.160	1.170	1.140	1.200	17,275,000	20,193,550	1.1689	58.50	58.00	58.50	57.00	60.00	345,500	58.447	0.00%
2019-03-15	0	1.170	1.170	1.180	1.150	1.210	53,404,028	62,903,611	1.1779	58.50	58.50	59.00	57.50	60.50	1,068,081	58.894	-3.31%
2019-03-14	0	1.210	1.200	1.210	1.140	1.220	45,205,774	53,385,832	1.1810	60.50	60.00	60.50	57.00	61.00	904,115	59.048	0.00%
2019-03-13	0	1.210	1.180	1.210	1.150	1.230	81,910,861	97,875,063	1.1949	60.50	59.00	60.50	57.50	61.50	1,638,217	59.745	1.68%
2019-03-12	0	1.190	1.190	1.200	1.140	1.240	40,574,696	48,264,344	1.1895	59.50	59.50	60.00	57.00	62.00	811,494	59.476	-3.25%
2019-03-11	0	1.230	1.230	1.240	1.190	1.350	52,130,000	64,109,475	1.2298	61.50	61.50	62.00	59.50	67.50	1,042,600	61.490	-6.82%
2019-03-08	0	1.320	1.310	1.320	1.310	1.410	25,917,585	34,730,759	1.3400	66.00	65.50	66.00	65.50	70.50	518,352	67.002	-6.38%
2019-03-07	0	1.410	1.400	1.410	1.400	1.490	21,653,465	30,755,963	1.4204	70.50	70.00	70.50	70.00	74.50	433,069	71.019	-2.76%
2019-03-06	0	1.450	1.450	1.460	1.440	1.530	14,420,441	21,228,598	1.4721	72.50	72.50	73.00	72.00	76.50	288,409	73.606	-5.23%
2019-03-05	0	1.530	1.520	1.530	1.490	1.540	30,610,000	46,150,650	1.5077	76.50	76.00	76.50	74.50	77.00	612,200	75.385	-0.65%
2019-03-04	0	1.540	1.520	1.540	1.510	1.580	19,472,500	29,788,525	1.5298	77.00	76.00	77.00	75.50	79.00	389,450	76.489	-1.28%
2019-03-01	0	1.560	1.550	1.560	1.500	1.590	20,680,000	31,959,900	1.5454	78.00	77.50	78.00	75.00	79.50	413,600	77.272	-0.64%
2019-02-28	0	1.570	1.560	1.570	1.540	1.600	21,202,500	33,221,125	1.5668	78.50	78.00	78.50	77.00	80.00	424,050	78.342	0.00%
2019-02-27	0	1.570	1.560	1.570	1.540	1.590	19,192,700	29,814,185	1.5534	78.50	78.00	78.50	77.00	79.50	383,854	77.671	0.64%
2019-02-26	0	1.560	1.560	1.570	1.500	1.620	29,150,307	45,363,303	1.5562	78.00	78.00	78.50	75.00	81.00	583,006	77.809	-2.50%
2019-02-25	0	1.600	1.600	1.610	1.550	1.630	48,345,000	76,644,550	1.5854	80.00	80.00	80.50	77.50	81.50	966,900	79.268	2.56%
2019-02-22	0	1.560	1.550	1.560	1.530	1.580	41,516,765	64,381,774	1.5507	78.00	77.50	78.00	76.50	79.00	830,335	77.537	1.96%
2019-02-21	0	1.530	1.530	1.540	1.500	1.580	17,712,500	27,058,225	1.5276	76.50	76.50	77.00	75.00	79.00	354,250	76.382	-1.92%
2019-02-20	0	1.560	1.550	1.560	1.530	1.570	23,636,755	36,516,550	1.5449	78.00	77.50	78.00	76.50	78.50	472,735	77.245	3.31%
2019-02-19	0	1.510	1.510	1.520	1.510	1.550	17,365,308	26,450,552	1.5232	75.50	75.50	76.00	75.50	77.50	347,306	76.159	-2.58%
2019-02-18	0	1.550	1.550	1.560	1.540	1.600	31,057,425	48,286,006	1.5547	77.50	77.50	78.00	77.00	80.00	621,149	77.737	0.00%
2019-02-15	0	1.550	1.550	1.560	1.510	1.600	22,325,100	34,455,335	1.5433	77.50	77.50	78.00	75.50	80.00	446,502	77.167	-2.52%
2019-02-14	0	1.590	1.590	1.600	1.580	1.680	20,587,500	32,932,250	1.5996	79.50	79.50	80.00	79.00	84.00	411,750	79.981	-3.64%
2019-02-13	0	1.650	1.650	1.670	1.640	1.750	26,017,138	43,796,252	1.6834	82.50	82.50	83.50	82.00	87.50	520,343	84.168	-1.79%
2019-02-12	0	1.680	1.670	1.680	1.650	1.800	22,296,393	37,548,351	1.6841	84.00	83.50	84.00	82.50	90.00	445,928	84.203	-5.08%
2019-02-11	0	1.770	1.760	1.770	1.760	1.850	13,521,175	24,129,227	1.7846	88.50	88.00	88.50	88.00	92.50	270,424	89.228	-3.80%
2019-02-08	0	1.840	1.840	1.850	1.750	1.880	29,694,066	54,251,461	1.8270	92.00	92.00	92.50	87.50	94.00	593,881	91.351	2.22%
2019-02-04	0	1.800	1.790	1.800	1.770	1.900	11,295,318	20,380,600	1.8043	90.00	89.50	90.00	88.50	95.00	225,906	90.217	-2.70%
2019-02-01	0	1.850	1.840	1.850	1.780	1.870	34,559,400	62,924,603	1.8208	92.50	92.00	92.50	89.00	93.50	691,188	91.038	3.93%
2019-01-31	0	1.780	1.770	1.780	1.700	1.920	52,854,923	96,976,627	1.8348	89.00	88.50	89.00	85.00	96.00	1,057,098	91.738	7.23%
2019-01-30	0	1.660	1.660	1.670	1.560	1.690	72,488,520	118,050,605	1.6285	83.00	83.00	83.50	78.00	84.50	1,449,770	81.427	1.84%
2019-01-29	0	1.630	1.620	1.630	1.610	1.820	36,196,140	61,580,933	1.7013	81.50	81.00	81.50	80.50	91.00	723,923	85.066	-9.94%
2019-01-28	0	1.810	1.800	1.810	1.760	1.910	39,123,210	71,243,970	1.8210	90.50	90.00	90.50	88.00	95.50	782,464	91.051	-3.72%
2019-01-25	0	1.880	1.870	1.880	1.750	1.900	37,895,000	69,559,075	1.8356	94.00	93.50	94.00	87.50	95.00	757,900	91.779	0.53%
2019-01-24	0	1.870	1.870	1.880	1.870	1.920	64,280,000	121,848,075	1.8956	93.50	93.50	94.00	93.50	96.00	1,285,600	94.779	0.54%
2019-01-23	0	1.860	1.850	1.860	1.760	1.860	30,605,000	55,278,925	1.8062	93.00	92.50	93.00	88.00	93.00	612,100	90.310	2.76%
2019-01-22	0	1.810	1.810	1.820	1.730	1.810	31,260,000	55,361,825	1.7710	90.50	90.50	91.00	86.50	90.50	625,200	88.551	6.47%
2019-01-21	0	1.700	1.700	1.710	1.580	1.750	36,205,000	60,479,450	1.6705	85.00	85.00	85.50	79.00	87.50	724,100	83.524	5.59%
2019-01-18	0	1.610	1.600	1.610	1.470	1.610	50,511,785	77,439,320	1.5331	80.50	80.00	80.50	73.50	80.50	1,010,236	76.655	7.33%
2019-01-17	0	1.500	1.490	1.500	1.450	1.520	30,572,500	45,518,675	1.4889	75.00	74.50	75.00	72.50	76.00	611,450	74.444	2.74%
2019-01-16	0	1.460	1.450	1.460	1.320	1.650	139,199,416	195,304,483	1.4031	73.00	72.50	73.00	66.00	82.50	2,783,988	70.153	10.61%
2019-01-15	0	1.320	1.310	1.320	1.240	1.320	63,637,502	82,031,752	1.2890	66.00	65.50	66.00	62.00	66.00	1,272,750	64.452	1.54%
2019-01-14	0	1.300	1.290	1.300	1.260	1.370	21,047,117	27,253,743	1.2949	65.00	64.50	65.00	63.00	68.50	420,942	64.745	-2.26%
2019-01-11	0	1.330	1.320	1.330	1.250	1.340	36,907,568	48,454,383	1.3129	66.50	66.00	66.50	62.50	67.00	738,151	65.643	1.53%
2019-01-10	0	1.310	1.300	1.310	1.250	1.390	47,578,080	62,425,132	1.3121	65.50	65.00	65.50	62.50	69.50	951,562	65.603	-3.68%
2019-01-09	0	1.360	1.360	1.370	1.330	1.450	28,991,063	40,065,200	1.3820	68.00	68.00	68.50	66.50	72.50	579,821	69.099	-2.86%
2019-01-08	0	1.400	1.400	1.410	1.380	1.440	38,315,115	53,900,477	1.4068	70.00	70.00	70.50	69.00	72.00	766,302	70.338	-1.41%
2019-01-07	0	1.420	1.420	1.430	1.390	1.510	35,537,447	50,603,473	1.4239	71.00	71.00	71.50	69.50	75.50	710,749	71.197	-0.70%
2019-01-04	0	1.430	1.420	1.430	1.360	1.500	36,029,940	51,322,014	1.4244	71.50	71.00	71.50	68.00	75.00	720,599	71.221	2.14%
2019-01-03	0	1.400	1.400	1.410	1.330	1.670	61,677,500	90,386,725	1.4655	70.00	70.00	70.50	66.50	83.50	1,233,550	73.274	-14.63%
2019-01-02	0	1.640	1.630	1.640	1.620	1.940	68,584,974	118,718,607	1.7310	82.00	81.50	82.00	81.00	97.00	1,371,699	86.549	-8.89%
2018-12-31	0	1.800	1.790	1.800	1.740	2.240	88,264,252	177,060,973	2.0060	90.00	89.50	90.00	87.00	112.0	1,765,285	100.30	5.88%
2018-12-28	1	-	-	-	-	-	0	0	-	85.00	-	-	-	-	0	-	0.00%
2018-12-27	1	1.700	1.540	1.900	1.700	1.700	777,500	1,321,750	1.7000	85.00	77.00	95.00	85.00	85.00	15,550	85.000	-17.87%
2018-12-24	0	2.070	2.070	2.100	1.950	2.140	29,322,440	60,667,177	2.0690	103.5	103.5	105.0	97.50	107.0	586,449	103.45	2.99%
2018-12-21	0	2.010	2.000	2.010	1.980	2.140	37,520,521	75,928,774	2.0237	100.5	100.00	100.5	99.00	107.0	750,410	101.18	-6.51%
2018-12-20	0	2.150	2.140	2.150	2.100	2.250	40,280,000	87,182,125	2.1644	107.5	107.0	107.5	105.0	112.5	805,600	108.22	-3.59%
2018-12-19	0	2.230	2.220	2.230	2.210	2.300	26,291,695	59,253,844	2.2537	111.5	111.0	111.5	110.5	115.0	525,834	112.69	-1.76%
2018-12-18	0	2.270	2.270	2.280	2.220	2.430	40,125,955	91,769,094	2.2870	113.5	113.5	114.0	111.0	121.5	802,519	114.35	-6.20%
2018-12-17	0	2.420	2.420	2.430	2.420	2.600	40,937,233	101,735,023	2.4851	121.0	121.0	121.5	121.0	130.0	818,745	124.26	-5.47%
2018-12-14	0	2.560	2.550	2.560	2.430	2.580	52,219,423	132,453,301	2.5365	128.0	127.5	128.0	121.5	129.0	1,044,388	126.82	1.59%
2018-12-13	0	2.520	2.520	2.530	2.160	2.520	106,260,872	251,428,375	2.3661	126.0	126.0	126.5	108.0	126.0	2,125,217	118.31	9.57%
2018-12-12	0	2.300	2.270	2.300	2.070	2.570	131,420,288	298,728,700	2.2731	115.0	113.5	115.0	103.5	128.5	2,628,406	113.65	-9.45%
2018-12-11	0	2.540	2.540	2.550	2.490	2.690	42,339,444	107,676,457	2.5432	127.0	127.0	127.5	124.5	134.5	846,789	127.16	-4.51%
2018-12-10	0	2.660	2.660	2.670	2.590	2.790	33,167,500	88,668,175	2.6733	133.0	133.0	133.5	129.5	139.5	663,350	133.67	-3.62%
2018-12-07	0	2.760	2.740	2.760	2.730	2.820	25,020,065	68,968,974	2.7565	138.0	137.0	138.0	136.5	141.0	500,401	137.83	-1.43%
2018-12-06	0	2.800	2.790	2.800	2.730	2.900	32,089,528	89,198,676	2.7797	140.0	139.5	140.0	136.5	145.0	641,791	138.98	-2.78%
2018-12-05	0	2.880	2.870	2.880	2.860	2.980	24,842,500	71,659,800	2.8846	144.0	143.5	144.0	143.0	149.0	496,850	144.23	-3.36%
2018-12-04	0	2.980	2.960	2.980	2.890	2.980	30,733,422	90,293,087	2.9379	149.0	148.0	149.0	144.5	149.0	614,668	146.90	2.41%
2018-12-03	0	2.910	2.900	2.910	2.890	2.970	18,094,154	53,073,381	2.9332	145.5	145.0	145.5	144.5	148.5	361,883	146.66	-1.69%
2018-11-30	0	2.960	2.960	2.970	2.820	2.990	37,040,000	108,345,037	2.9251	148.0	148.0	148.5	141.0	149.5	740,800	146.25	0.34%
2018-11-29	0	2.950	2.940	2.950	2.910	2.960	16,661,711	48,968,755	2.9390	147.5	147.0	147.5	145.5	148.0	333,234	146.95	1.37%
2018-11-28	0	2.910	2.900	2.910	2.850	2.930	23,373,004	67,811,169	2.9013	145.5	145.0	145.5	142.5	146.5	467,460	145.06	1.04%
2018-11-27	0	2.880	2.870	2.880	2.860	2.990	23,840,368	69,364,311	2.9095	144.0	143.5	144.0	143.0	149.5	476,807	145.48	-2.04%
2018-11-26	0	2.940	2.940	2.950	2.910	3.020	27,150,000	79,697,060	2.9354	147.0	147.0	147.5	145.5	151.0	543,000	146.77	-1.67%
2018-11-23	0	2.990	2.980	2.990	2.900	3.020	22,905,000	67,775,362	2.9590	149.5	149.0	149.5	145.0	151.0	458,100	147.95	-0.33%
2018-11-22	0	3.000	2.990	3.000	2.950	3.020	23,938,798	71,566,206	2.9895	150.0	149.5	150.0	147.5	151.0	478,776	149.48	-0.33%
2018-11-21	0	3.010	3.010	3.020	2.980	3.030	15,357,612	46,145,933	3.0048	150.5	150.5	151.0	149.0	151.5	307,152	150.24	-0.66%
2018-11-20	0	3.030	3.010	3.030	2.990	3.090	17,596,083	53,262,151	3.0269	151.5	150.5	151.5	149.5	154.5	351,922	151.35	-1.94%
2018-11-19	0	3.090	3.080	3.090	3.060	3.100	27,875,000	85,555,250	3.0692	154.5	154.0	154.5	153.0	155.0	557,500	153.46	0.98%
2018-11-16	0	3.060	3.050	3.060	3.010	3.090	21,597,505	65,848,475	3.0489	153.0	152.5	153.0	150.5	154.5	431,950	152.44	0.33%
2018-11-15	0	3.050	3.050	3.060	3.030	3.070	11,375,000	34,686,175	3.0493	152.5	152.5	153.0	151.5	153.5	227,500	152.47	0.33%
2018-11-14	0	3.040	3.020	3.040	3.010	3.060	21,720,000	65,954,725	3.0366	152.0	151.0	152.0	150.5	153.0	434,400	151.83	-0.33%
2018-11-13	0	3.050	3.040	3.050	3.010	3.090	16,015,374	48,695,640	3.0406	152.5	152.0	152.5	150.5	154.5	320,307	152.03	0.00%
2018-11-12	0	3.050	3.030	3.050	3.020	3.090	14,585,000	44,340,200	3.0401	152.5	151.5	152.5	151.0	154.5	291,700	152.01	-0.65%
2018-11-09	0	3.070	3.050	3.070	3.000	3.070	12,665,000	38,331,100	3.0265	153.5	152.5	153.5	150.0	153.5	253,300	151.33	0.33%
2018-11-08	0	3.060	3.040	3.060	3.000	3.090	22,842,500	69,302,125	3.0339	153.0	152.0	153.0	150.0	154.5	456,850	151.70	0.33%
2018-11-07	0	3.050	3.020	3.050	2.950	3.050	15,980,000	48,024,150	3.0053	152.5	151.0	152.5	147.5	152.5	319,600	150.26	2.01%
2018-11-06	0	2.990	2.970	2.990	2.910	3.050	31,198,000	92,153,645	2.9538	149.5	148.5	149.5	145.5	152.5	623,960	147.69	-0.33%
2018-11-05	0	3.000	2.990	3.000	2.950	3.120	59,225,000	179,039,725	3.0230	150.0	149.5	150.0	147.5	156.0	1,184,500	151.15	-0.99%
2018-11-02	0	3.030	3.020	3.030	2.990	3.070	21,109,571	63,948,399	3.0294	151.5	151.0	151.5	149.5	153.5	422,191	151.47	0.33%
2018-11-01	0	3.020	3.020	3.030	3.020	3.110	33,936,328	104,018,595	3.0651	151.0	151.0	151.5	151.0	155.5	678,727	153.26	-0.98%
2018-10-31	1	-	-	-	-	-	0	0	-	152.5	-	-	-	-	0	-	0.00%
2018-10-30	0	3.050	3.050	3.060	3.030	3.090	23,981,328	73,375,663	3.0597	152.5	152.5	153.0	151.5	154.5	479,627	152.98	-0.97%
2018-10-29	0	3.080	3.070	3.080	3.020	3.090	32,110,310	97,954,627	3.0506	154.0	153.5	154.0	151.0	154.5	642,206	152.53	0.00%
2018-10-26	0	3.080	3.070	3.080	3.070	3.100	21,862,500	67,364,350	3.0813	154.0	153.5	154.0	153.5	155.0	437,250	154.06	-0.32%
2018-10-25	0	3.090	3.080	3.090	3.050	3.120	29,544,283	91,133,834	3.0847	154.5	154.0	154.5	152.5	156.0	590,886	154.23	0.32%
2018-10-24	0	3.080	3.080	3.100	3.060	3.120	13,222,890	40,804,683	3.0859	154.0	154.0	155.0	153.0	156.0	264,458	154.30	0.00%
2018-10-23	0	3.080	3.080	3.090	3.080	3.150	24,672,359	76,460,004	3.0990	154.0	154.0	154.5	154.0	157.5	493,447	154.95	-0.96%
2018-10-22	0	3.110	3.110	3.120	3.100	3.170	10,702,500	33,437,175	3.1242	155.5	155.5	156.0	155.0	158.5	214,050	156.21	0.32%
2018-10-19	0	3.100	3.090	3.100	3.000	3.160	40,179,384	123,728,320	3.0794	155.0	154.5	155.0	150.0	158.0	803,588	153.97	-0.96%
2018-10-18	0	3.130	3.120	3.130	3.080	3.150	13,652,036	42,435,714	3.1084	156.5	156.0	156.5	154.0	157.5	273,041	155.42	0.00%
2018-10-16	0	3.130	3.120	3.130	3.100	3.220	13,447,453	42,222,975	3.1398	156.5	156.0	156.5	155.0	161.0	268,949	156.99	-2.19%
2018-10-15	0	3.200	3.200	3.220	3.150	3.250	8,602,195	27,649,344	3.2142	160.0	160.0	161.0	157.5	162.5	172,044	160.71	-1.23%
2018-10-12	0	3.240	3.240	3.260	3.070	3.270	11,615,888	36,907,029	3.1773	162.0	162.0	163.0	153.5	163.5	232,318	158.86	4.85%
2018-10-11	0	3.090	3.080	3.090	3.050	3.110	20,670,000	63,508,175	3.0725	154.5	154.0	154.5	152.5	155.5	413,400	153.62	-0.96%
2018-10-10	0	3.120	3.120	3.140	3.120	3.300	23,398,634	73,811,051	3.1545	156.0	156.0	157.0	156.0	165.0	467,973	157.73	-4.88%
2018-10-09	1	-	-	-	-	-	0	0	-	164.0	-	-	-	-	0	-	0.00%
2018-10-08	0	3.280	3.280	3.290	3.270	3.600	76,237,500	262,898,750	3.4484	164.0	164.0	164.5	163.5	180.0	1,524,750	172.42	-7.08%
2018-10-05	0	3.530	3.530	3.540	3.520	3.620	6,381,591	22,660,143	3.5509	176.5	176.5	177.0	176.0	181.0	127,632	177.54	-0.56%
2018-10-04	0	3.550	3.550	3.560	3.500	3.640	5,117,500	18,089,282	3.5348	177.5	177.5	178.0	175.0	182.0	102,350	176.74	-0.56%
2018-10-03	0	3.570	3.570	3.580	3.540	3.660	7,155,000	25,536,075	3.5690	178.5	178.5	179.0	177.0	183.0	143,100	178.45	-0.83%
2018-10-02	0	3.600	3.590	3.600	3.500	3.750	17,060,000	61,488,825	3.6043	180.0	179.5	180.0	175.0	187.5	341,200	180.21	-4.26%
2018-09-28	0	3.760	3.740	3.760	3.300	3.760	140,134,380	503,262,128	3.5913	188.0	187.0	188.0	165.0	188.0	2,802,688	179.56	7.12%
2018-09-27	0	3.510	3.500	3.510	3.450	3.790	28,042,500	100,316,875	3.5773	175.5	175.0	175.5	172.5	189.5	560,850	178.87	-5.90%
2018-09-26	0	3.730	3.730	3.740	3.610	3.960	236,319,474	881,300,115	3.7293	186.5	186.5	187.0	180.5	198.0	4,726,389	186.46	0.81%
2018-09-24	0	3.700	3.700	3.710	3.600	3.790	66,267,500	244,539,537	3.6902	185.0	185.0	185.5	180.0	189.5	1,325,350	184.51	2.49%
2018-09-21	0	3.610	3.610	3.620	3.560	3.640	45,329,946	163,558,957	3.6082	180.5	180.5	181.0	178.0	182.0	906,599	180.41	1.40%
2018-09-20	0	3.560	3.560	3.570	3.460	3.640	54,527,500	195,468,575	3.5848	178.0	178.0	178.5	173.0	182.0	1,090,550	179.24	2.89%
2018-09-19	0	3.460	3.440	3.460	3.300	3.470	68,900,408	231,046,437	3.3533	173.0	172.0	173.0	165.0	173.5	1,378,008	167.67	1.17%
2018-09-18	0	3.420	3.380	3.420	3.340	3.470	13,867,500	46,878,900	3.3805	171.0	169.0	171.0	167.0	173.5	277,350	169.02	0.29%
2018-09-17	0	3.410	3.400	3.410	3.370	3.640	28,080,000	97,670,950	3.4783	170.5	170.0	170.5	168.5	182.0	561,600	173.92	-4.75%
2018-09-14	0	3.580	3.560	3.580	3.260	3.590	44,496,868	151,589,281	3.4067	179.0	178.0	179.0	163.0	179.5	889,937	170.34	9.15%
2018-09-13	0	3.280	3.270	3.280	3.210	3.280	24,879,386	80,806,428	3.2479	164.0	163.5	164.0	160.5	164.0	497,588	162.40	1.86%
2018-09-12	0	3.220	3.220	3.240	3.160	3.250	31,952,012	102,039,953	3.1935	161.0	161.0	162.0	158.0	162.5	639,040	159.68	1.58%
2018-09-11	0	3.170	3.170	3.190	3.140	3.180	34,717,500	109,792,700	3.1625	158.5	158.5	159.5	157.0	159.0	694,350	158.12	0.32%
2018-09-10	0	3.160	3.160	3.170	3.130	3.230	15,605,000	49,389,537	3.1650	158.0	158.0	158.5	156.5	161.5	312,100	158.25	-0.32%
2018-09-07	0	3.170	3.160	3.170	3.150	3.240	44,106,710	140,547,112	3.1865	158.5	158.0	158.5	157.5	162.0	882,134	159.33	-1.55%
2018-09-06	0	3.220	3.210	3.220	3.180	3.280	91,306,234	293,777,184	3.2175	161.0	160.5	161.0	159.0	164.0	1,826,125	160.87	0.31%
2018-09-05	0	3.210	3.200	3.210	3.070	3.230	57,265,000	178,527,512	3.1176	160.5	160.0	160.5	153.5	161.5	1,145,300	155.88	2.23%
2018-09-04	0	3.140	3.140	3.150	3.100	3.170	18,945,000	59,504,500	3.1409	157.0	157.0	157.5	155.0	158.5	378,900	157.05	1.95%
2018-09-03	0	3.080	3.070	3.080	3.040	3.200	14,265,000	43,935,975	3.0800	154.0	153.5	154.0	152.0	160.0	285,300	154.00	-1.91%
2018-08-31	0	3.140	3.130	3.140	3.080	3.300	36,740,000	115,548,900	3.1450	157.0	156.5	157.0	154.0	165.0	734,800	157.25	-4.27%
2018-08-30	0	3.280	3.260	3.280	3.240	3.300	16,348,955	53,351,379	3.2633	164.0	163.0	164.0	162.0	165.0	326,979	163.16	0.61%
2018-08-29	0	3.260	3.250	3.260	3.150	3.290	23,972,500	77,288,112	3.2240	163.0	162.5	163.0	157.5	164.5	479,450	161.20	3.16%
2018-08-28	0	3.160	3.140	3.160	3.090	3.170	22,464,481	70,455,965	3.1363	158.0	157.0	158.0	154.5	158.5	449,290	156.82	1.94%
2018-08-27	0	3.100	3.100	3.120	3.080	3.160	14,263,899	44,364,605	3.1103	155.0	155.0	156.0	154.0	158.0	285,278	155.51	-0.32%
2018-08-24	0	3.110	3.110	3.120	3.040	3.220	26,943,350	84,636,134	3.1413	155.5	155.5	156.0	152.0	161.0	538,867	157.06	0.00%
2018-08-23	0	3.110	3.110	3.120	3.020	3.160	17,606,606	54,194,662	3.0781	155.5	155.5	156.0	151.0	158.0	352,132	153.90	0.00%
2018-08-22	0	3.110	3.100	3.110	3.010	3.120	20,972,500	63,844,625	3.0442	155.5	155.0	155.5	150.5	156.0	419,450	152.21	2.30%
2018-08-21	0	3.040	3.030	3.040	3.000	3.160	18,339,695	55,911,723	3.0487	152.0	151.5	152.0	150.0	158.0	366,794	152.43	-1.94%
2018-08-20	0	3.100	3.100	3.110	3.090	3.290	27,698,300	87,685,379	3.1657	155.0	155.0	155.5	154.5	164.5	553,966	158.29	-4.02%
2018-08-17	0	3.230	3.220	3.230	3.150	3.260	18,689,441	59,815,331	3.2005	161.5	161.0	161.5	157.5	163.0	373,789	160.02	2.54%
2018-08-16	0	3.150	3.140	3.150	3.120	3.180	14,770,000	46,458,875	3.1455	157.5	157.0	157.5	156.0	159.0	295,400	157.27	-1.56%
2018-08-15	0	3.200	3.190	3.200	3.140	3.250	18,366,953	58,335,429	3.1761	160.0	159.5	160.0	157.0	162.5	367,339	158.81	-2.44%
2018-08-14	0	3.280	3.260	3.280	3.210	3.300	10,830,071	35,187,427	3.2490	164.0	163.0	164.0	160.5	165.0	216,601	162.45	0.61%
2018-08-13	0	3.260	3.260	3.280	3.230	3.370	9,877,500	32,459,675	3.2862	163.0	163.0	164.0	161.5	168.5	197,550	164.31	-1.81%
2018-08-10	0	3.320	3.320	3.330	3.270	3.380	12,069,712	40,008,586	3.3148	166.0	166.0	166.5	163.5	169.0	241,394	165.74	-0.60%
2018-08-09	0	3.340	3.320	3.340	3.270	3.350	16,393,719	54,437,907	3.3207	167.0	166.0	167.0	163.5	167.5	327,874	166.03	0.30%
2018-08-08	0	3.330	3.320	3.330	3.220	3.350	22,852,000	75,228,460	3.2920	166.5	166.0	166.5	161.0	167.5	457,040	164.60	1.83%
2018-08-07	0	3.270	3.270	3.290	3.040	3.300	26,117,504	83,029,962	3.1791	163.5	163.5	164.5	152.0	165.0	522,350	158.95	5.83%
2018-08-06	0	3.090	3.080	3.090	3.020	3.130	24,765,146	75,700,915	3.0568	154.5	154.0	154.5	151.0	156.5	495,303	152.84	0.98%
2018-08-03	0	3.060	3.060	3.070	3.000	3.100	27,900,065	84,906,048	3.0432	153.0	153.0	153.5	150.0	155.0	558,001	152.16	-0.65%
2018-08-02	0	3.080	3.060	3.080	3.000	3.300	40,862,500	126,443,075	3.0944	154.0	153.0	154.0	150.0	165.0	817,250	154.72	-6.38%
2018-08-01	0	3.290	3.280	3.290	3.210	3.460	27,640,000	91,237,412	3.3009	164.5	164.0	164.5	160.5	173.0	552,800	165.05	-4.91%
2018-07-31	0	3.460	3.450	3.460	3.190	3.460	49,863,845	163,687,930	3.2827	173.0	172.5	173.0	159.5	173.0	997,277	164.13	3.28%
2018-07-30	0	3.350	3.340	3.350	3.320	3.480	19,357,590	65,569,893	3.3873	167.5	167.0	167.5	166.0	174.0	387,152	169.36	-3.74%
2018-07-27	0	3.480	3.470	3.480	3.420	3.550	19,984,379	69,607,914	3.4831	174.0	173.5	174.0	171.0	177.5	399,688	174.16	-2.52%
2018-07-26	0	3.570	3.540	3.570	3.510	3.640	20,790,000	74,227,262	3.5703	178.5	177.0	178.5	175.5	182.0	415,800	178.52	-1.92%
2018-07-25	0	3.640	3.640	3.650	3.590	3.680	15,800,579	57,462,565	3.6367	182.0	182.0	182.5	179.5	184.0	316,012	181.84	0.55%
2018-07-24	0	3.620	3.600	3.620	3.550	3.620	13,795,000	49,318,075	3.5751	181.0	180.0	181.0	177.5	181.0	275,900	178.75	1.97%
2018-07-23	0	3.550	3.550	3.560	3.540	3.640	21,292,618	76,563,170	3.5958	177.5	177.5	178.0	177.0	182.0	425,852	179.79	-0.28%
2018-07-20	0	3.560	3.560	3.570	3.560	3.680	23,108,258	83,051,445	3.5940	178.0	178.0	178.5	178.0	184.0	462,165	179.70	-1.93%
2018-07-19	0	3.630	3.630	3.640	3.560	3.650	15,899,226	57,363,811	3.6080	181.5	181.5	182.0	178.0	182.5	317,985	180.40	-0.55%
2018-07-18	0	3.650	3.640	3.660	3.580	3.680	15,809,348	57,278,651	3.6231	182.5	182.0	183.0	179.0	184.0	316,187	181.15	1.39%
2018-07-17	0	3.600	3.580	3.600	3.550	3.630	12,255,118	44,048,348	3.5943	180.0	179.0	180.0	177.5	181.5	245,102	179.71	-0.28%
2018-07-16	0	3.610	3.610	3.620	3.580	3.660	10,080,000	36,376,075	3.6087	180.5	180.5	181.0	179.0	183.0	201,600	180.44	-0.28%
2018-07-13	0	3.620	3.620	3.630	3.500	3.660	24,869,027	89,620,909	3.6037	181.0	181.0	181.5	175.0	183.0	497,381	180.19	3.13%
2018-07-12	0	3.510	3.510	3.520	3.460	3.550	11,649,150	40,639,350	3.4886	175.5	175.5	176.0	173.0	177.5	232,983	174.43	0.29%
2018-07-11	0	3.500	3.500	3.510	3.470	3.570	19,640,035	69,034,099	3.5150	175.0	175.0	175.5	173.5	178.5	392,801	175.75	-2.51%
2018-07-10	0	3.590	3.550	3.590	3.500	3.590	10,820,000	38,471,025	3.5555	179.5	177.5	179.5	175.0	179.5	216,400	177.78	1.70%
2018-07-09	0	3.530	3.530	3.550	3.450	3.580	12,460,500	43,980,460	3.5296	176.5	176.5	177.5	172.5	179.0	249,210	176.48	1.44%
2018-07-06	0	3.480	3.470	3.480	3.380	3.560	16,525,846	57,223,122	3.4626	174.0	173.5	174.0	169.0	178.0	330,517	173.13	-0.85%
2018-07-05	0	3.510	3.500	3.520	3.480	3.570	18,045,001	63,269,978	3.5062	175.5	175.0	176.0	174.0	178.5	360,900	175.31	-1.68%
2018-07-04	0	3.570	3.560	3.580	3.500	3.600	34,856,082	122,882,220	3.5254	178.5	178.0	179.0	175.0	180.0	697,122	176.27	-0.83%
2018-07-03	0	3.600	3.590	3.600	3.570	3.840	38,287,267	138,955,869	3.6293	180.0	179.5	180.0	178.5	192.0	765,745	181.46	-7.22%
2018-06-29	0	3.880	3.870	3.880	3.700	3.940	168,454,976	652,007,708	3.8705	194.0	193.5	194.0	185.0	197.0	3,369,100	193.53	3.74%
2018-06-28	0	3.740	3.730	3.740	3.690	3.770	44,354,202	165,043,755	3.7210	187.0	186.5	187.0	184.5	188.5	887,084	186.05	0.27%
2018-06-27	0	3.730	3.720	3.730	3.710	3.850	29,299,800	110,057,441	3.7563	186.5	186.0	186.5	185.5	192.5	585,996	187.81	-3.12%
2018-06-26	0	3.850	3.840	3.850	3.500	3.890	48,302,846	178,723,443	3.7001	192.5	192.0	192.5	175.0	194.5	966,057	185.00	8.45%
2018-06-25	0	3.550	3.540	3.550	3.500	3.600	34,075,000	120,831,387	3.5460	177.5	177.0	177.5	175.0	180.0	681,500	177.30	-0.56%
2018-06-22	0	3.570	3.570	3.590	3.520	3.600	20,237,500	72,164,950	3.5659	178.5	178.5	179.5	176.0	180.0	404,750	178.30	0.28%
2018-06-21	0	3.560	3.530	3.560	3.520	3.620	15,375,000	54,707,350	3.5582	178.0	176.5	178.0	176.0	181.0	307,500	177.91	-0.28%
2018-06-20	0	3.570	3.550	3.570	3.470	3.640	17,206,460	60,656,482	3.5252	178.5	177.5	178.5	173.5	182.0	344,129	176.26	0.28%
2018-06-19	0	3.560	3.560	3.570	3.520	3.680	20,442,500	72,734,335	3.5580	178.0	178.0	178.5	176.0	184.0	408,850	177.90	-2.73%
2018-06-15	0	3.660	3.660	3.670	3.640	3.720	29,073,001	106,810,382	3.6739	183.0	183.0	183.5	182.0	186.0	581,460	183.69	-1.08%
2018-06-14	0	3.700	3.690	3.700	3.660	3.760	25,505,000	94,469,525	3.7040	185.0	184.5	185.0	183.0	188.0	510,100	185.20	0.00%
2018-06-13	0	3.700	3.700	3.710	3.630	3.760	28,692,984	105,741,415	3.6853	185.0	185.0	185.5	181.5	188.0	573,860	184.26	0.27%
2018-06-12	0	3.690	3.680	3.690	3.660	3.740	20,047,865	73,963,715	3.6894	184.5	184.0	184.5	183.0	187.0	400,957	184.47	0.27%
2018-06-11	0	3.680	3.680	3.690	3.600	3.700	12,976,809	47,371,712	3.6505	184.0	184.0	184.5	180.0	185.0	259,536	182.52	1.10%
2018-06-08	0	3.640	3.630	3.640	3.580	3.660	20,100,472	72,732,119	3.6184	182.0	181.5	182.0	179.0	183.0	402,009	180.92	0.00%
2018-06-07	0	3.640	3.640	3.650	3.610	3.670	8,337,404	30,386,337	3.6446	182.0	182.0	182.5	180.5	183.5	166,748	182.23	0.28%
2018-06-06	0	3.630	3.630	3.640	3.610	3.690	12,337,268	44,802,621	3.6315	181.5	181.5	182.0	180.5	184.5	246,745	181.57	-0.82%
2018-06-05	0	3.660	3.650	3.660	3.640	3.700	13,312,500	48,703,875	3.6585	183.0	182.5	183.0	182.0	185.0	266,250	182.93	-0.54%
2018-06-04	0	3.680	3.670	3.680	3.640	3.700	7,137,700	26,226,461	3.6744	184.0	183.5	184.0	182.0	185.0	142,754	183.72	0.27%
2018-06-01	0	3.670	3.660	3.670	3.600	3.750	8,392,891	30,780,807	3.6675	183.5	183.0	183.5	180.0	187.5	167,858	183.37	-0.81%
2018-05-31	0	3.700	3.690	3.700	3.650	3.870	64,944,733	242,669,783	3.7366	185.0	184.5	185.0	182.5	193.5	1,298,895	186.83	-3.90%
2018-05-30	0	3.850	3.840	3.850	3.780	3.900	19,507,500	74,789,100	3.8339	192.5	192.0	192.5	189.0	195.0	390,150	191.69	-1.03%
2018-05-29	0	3.890	3.890	3.900	3.880	3.930	17,006,860	66,418,335	3.9054	194.5	194.5	195.0	194.0	196.5	340,137	195.27	0.49%
2018-05-28	0	3.890	3.880	3.890	3.810	3.910	13,159,470	51,108,166	3.8838	193.6	193.1	193.6	189.6	194.6	264,468	193.25	0.26%
2018-05-25	0	3.880	3.870	3.880	3.860	3.950	18,015,000	70,199,575	3.8967	193.1	192.6	193.1	192.1	196.5	362,050	193.89	0.00%
2018-05-24	0	3.880	3.880	3.890	3.700	3.960	19,027,500	73,533,975	3.8646	193.1	193.1	193.6	184.1	197.0	382,398	192.30	5.43%
2018-05-23	0	3.680	3.680	3.700	3.610	3.710	21,234,420	77,416,121	3.6458	183.1	183.1	184.1	179.6	184.6	426,751	181.41	0.55%
2018-05-21	0	3.660	3.640	3.660	3.570	3.720	44,846,270	162,600,547	3.6257	182.1	181.1	182.1	177.6	185.1	901,281	180.41	0.00%
2018-05-18	0	3.660	3.660	3.680	3.580	3.710	54,123,203	196,681,637	3.6340	182.1	182.1	183.1	178.1	184.6	1,087,721	180.82	0.27%
2018-05-17	0	3.650	3.650	3.670	3.630	3.700	30,958,676	113,717,765	3.6732	181.6	181.6	182.6	180.6	184.1	622,180	182.77	0.00%
2018-05-16	0	3.650	3.640	3.650	3.610	3.690	24,472,474	89,460,229	3.6555	181.6	181.1	181.6	179.6	183.6	491,826	181.89	0.00%
2018-05-15	0	3.650	3.640	3.650	3.630	3.670	17,657,500	64,467,000	3.6510	181.6	181.1	181.6	180.6	182.6	354,865	181.67	-1.35%
2018-05-14	0	3.700	3.700	3.710	3.680	3.800	23,715,000	88,064,625	3.7135	184.1	184.1	184.6	183.1	189.1	476,603	184.78	-2.63%
2018-05-11	0	3.800	3.790	3.800	3.680	3.810	14,267,500	53,520,250	3.7512	189.1	188.6	189.1	183.1	189.6	286,736	186.65	2.15%
2018-05-10	0	3.720	3.710	3.720	3.590	3.740	45,942,670	167,737,368	3.6510	185.1	184.6	185.1	178.6	186.1	923,316	181.67	0.00%
2018-05-09	0	3.720	3.700	3.720	3.590	3.730	35,355,000	129,728,400	3.6693	185.1	184.1	185.1	178.6	185.6	710,534	182.58	0.27%
2018-05-08	0	3.710	3.700	3.710	3.660	3.730	21,849,270	80,929,962	3.7040	184.6	184.1	184.6	182.1	185.6	439,108	184.31	0.27%
2018-05-07	0	3.700	3.700	3.710	3.680	3.800	23,018,884	85,312,031	3.7062	184.1	184.1	184.6	183.1	189.1	462,613	184.41	-2.63%
2018-05-04	0	3.800	3.790	3.800	3.700	3.850	26,174,302	97,918,417	3.7410	189.1	188.6	189.1	184.1	191.6	526,028	186.15	0.26%
2018-05-03	0	3.790	3.780	3.790	3.660	3.900	51,890,335	193,978,758	3.7382	188.6	188.1	188.6	182.1	194.1	1,042,847	186.01	-2.07%
2018-05-02	0	3.870	3.860	3.870	3.850	4.310	85,928,394	338,727,062	3.9420	192.6	192.1	192.6	191.6	214.5	1,726,914	196.15	-10.21%
2018-04-30	0	4.310	4.300	4.310	4.180	4.340	32,128,939	137,474,716	4.2788	214.5	214.0	214.5	208.0	216.0	645,699	212.91	4.61%
2018-04-27	0	4.120	4.110	4.120	4.090	4.180	14,585,000	59,949,375	4.1103	205.0	204.5	205.0	203.5	208.0	293,117	204.52	0.49%
2018-04-26	0	4.100	4.100	4.110	3.940	4.100	25,614,417	103,285,273	4.0323	204.0	204.0	204.5	196.0	204.0	514,776	200.64	6.77%
2018-04-25	1	-	-	-	-	-	0	0	-	191.1	-	-	-	-	0	-	0.00%
2018-04-24	0	3.840	3.820	3.840	3.800	3.940	52,812,500	203,296,150	3.8494	191.1	190.1	191.1	189.1	196.0	1,061,380	191.54	0.26%
2018-04-23	0	3.830	3.820	3.830	3.820	3.920	51,815,391	198,940,072	3.8394	190.6	190.1	190.6	190.1	195.1	1,041,341	191.04	-0.52%
2018-04-20	0	3.850	3.840	3.850	3.780	3.970	10,424,056	39,965,226	3.8339	191.6	191.1	191.6	188.1	197.5	209,494	190.77	0.26%
2018-04-19	0	3.840	3.830	3.840	3.780	3.860	12,211,770	46,572,418	3.8137	191.1	190.6	191.1	188.1	192.1	245,421	189.77	0.00%
2018-04-18	0	3.840	3.830	3.840	3.840	3.940	19,952,500	77,103,750	3.8644	191.1	190.6	191.1	191.1	196.0	400,988	192.28	-1.79%
2018-04-17	0	3.910	3.900	3.910	3.810	3.950	14,464,220	56,185,185	3.8844	194.6	194.1	194.6	189.6	196.5	290,689	193.28	-1.51%
2018-04-16	0	3.970	3.960	3.970	3.900	4.080	17,267,500	68,160,350	3.9473	197.5	197.0	197.5	194.1	203.0	347,027	196.41	-0.75%
2018-04-13	0	4.000	4.000	4.010	3.920	4.060	19,820,000	79,245,625	3.9983	199.0	199.0	199.5	195.1	202.0	398,325	198.95	-1.48%
2018-04-12	0	4.060	4.040	4.060	4.030	4.130	11,304,280	45,907,887	4.0611	202.0	201.0	202.0	200.5	205.5	227,184	202.07	-0.98%
2018-04-11	0	4.100	4.090	4.100	4.050	4.190	25,591,652	105,070,001	4.1056	204.0	203.5	204.0	201.5	208.5	514,319	204.29	-1.44%
2018-04-10	0	4.160	4.160	4.170	4.130	4.280	24,187,500	102,119,550	4.2220	207.0	207.0	207.5	205.5	213.0	486,099	210.08	-2.12%
2018-04-09	0	4.250	4.250	4.260	4.100	4.390	23,253,670	97,842,922	4.2076	211.5	211.5	212.0	204.0	218.4	467,332	209.36	-2.75%
2018-04-06	0	4.370	4.350	4.370	4.300	4.460	10,535,005	46,116,761	4.3775	217.4	216.4	217.4	214.0	221.9	211,723	217.82	0.92%
2018-04-04	0	4.330	4.320	4.330	4.300	4.430	9,715,000	42,300,725	4.3542	215.5	215.0	215.5	214.0	220.4	195,244	216.66	-0.46%
2018-04-03	0	4.350	4.330	4.350	4.250	4.400	18,555,000	79,948,435	4.3087	216.4	215.5	216.4	211.5	218.9	372,902	214.40	0.00%
2018-03-29	0	4.350	4.340	4.350	4.060	4.350	75,161,933	317,230,586	4.2206	216.4	216.0	216.4	202.0	216.4	1,510,539	210.01	9.30%
2018-03-28	0	3.980	3.970	3.980	3.920	4.000	34,302,536	135,879,243	3.9612	198.0	197.5	198.0	195.1	199.0	689,382	197.10	1.79%
2018-03-27	0	3.910	3.900	3.910	3.880	4.000	9,365,306	36,790,208	3.9284	194.6	194.1	194.6	193.1	199.0	188,216	195.47	0.26%
2018-03-26	0	3.900	3.890	3.900	3.860	4.010	9,850,000	38,370,175	3.8954	194.1	193.6	194.1	192.1	199.5	197,957	193.83	-1.27%
2018-03-23	0	3.950	3.940	3.950	3.770	4.020	14,011,059	55,101,751	3.9327	196.5	196.0	196.5	187.6	200.0	281,582	195.69	-2.71%
2018-03-22	0	4.060	4.050	4.060	4.010	4.120	9,240,000	37,554,975	4.0644	202.0	201.5	202.0	199.5	205.0	185,697	202.24	-1.22%
2018-03-21	0	4.110	4.100	4.110	3.960	4.150	13,137,500	53,342,300	4.0603	204.5	204.0	204.5	197.0	206.5	264,026	202.03	3.79%
2018-03-20	0	3.960	3.960	3.970	3.880	3.980	11,177,500	43,852,515	3.9233	197.0	197.0	197.5	193.1	198.0	224,636	195.22	0.25%
2018-03-19	0	3.950	3.940	3.950	3.950	4.030	6,862,915	27,273,801	3.9741	196.5	196.0	196.5	196.5	200.5	137,925	197.74	-1.00%
2018-03-16	0	3.990	3.990	4.030	3.940	4.030	40,809,058	163,010,616	3.9945	198.5	198.5	200.5	196.0	200.5	820,145	198.76	0.50%
2018-03-15	0	3.970	3.960	3.970	3.960	4.050	13,950,000	55,663,100	3.9902	197.5	197.0	197.5	197.0	201.5	280,355	198.55	-1.00%
2018-03-14	0	4.010	4.010	4.020	4.000	4.150	17,847,480	72,413,056	4.0573	199.5	199.5	200.0	199.0	206.5	358,683	201.89	-3.14%
2018-03-13	0	4.140	4.120	4.140	4.040	4.170	16,501,088	67,696,328	4.1025	206.0	205.0	206.0	201.0	207.5	331,624	204.14	-0.96%
2018-03-12	0	4.180	4.180	4.190	4.120	4.210	11,832,484	49,466,907	4.1806	208.0	208.0	208.5	205.0	209.5	237,799	208.02	0.48%
2018-03-09	0	4.160	4.160	4.170	4.140	4.250	12,957,500	53,948,075	4.1635	207.0	207.0	207.5	206.0	211.5	260,409	207.17	-0.24%
2018-03-08	0	4.170	4.150	4.170	4.130	4.250	15,054,648	62,636,999	4.1606	207.5	206.5	207.5	205.5	211.5	302,555	207.03	0.24%
2018-03-07	0	4.160	4.140	4.160	4.070	4.170	12,963,580	53,658,378	4.1392	207.0	206.0	207.0	202.5	207.5	260,531	205.96	0.48%
2018-03-06	0	4.140	4.120	4.140	4.100	4.170	13,117,500	54,278,700	4.1379	206.0	205.0	206.0	204.0	207.5	263,624	205.89	0.24%
2018-03-05	0	4.130	4.130	4.150	4.110	4.200	10,635,000	44,044,775	4.1415	205.5	205.5	206.5	204.5	209.0	213,733	206.07	-0.96%
2018-03-02	0	4.170	4.160	4.170	4.120	4.220	15,577,500	64,921,025	4.1676	207.5	207.0	207.5	205.0	210.0	313,063	207.37	-0.71%
2018-03-01	0	4.200	4.200	4.220	4.180	4.440	21,655,832	92,114,189	4.2536	209.0	209.0	210.0	208.0	220.9	435,220	211.65	-4.55%
2018-02-28	0	4.400	4.390	4.400	4.090	4.480	139,075,843	602,689,781	4.3335	218.9	218.4	218.9	203.5	222.9	2,795,025	215.63	2.09%
2018-02-27	0	4.310	4.300	4.310	3.920	4.330	57,218,533	237,582,516	4.1522	214.5	214.0	214.5	195.1	215.5	1,149,928	206.61	10.51%
2018-02-26	0	3.900	3.890	3.900	3.820	3.940	17,885,000	69,482,450	3.8850	194.1	193.6	194.1	190.1	196.0	359,437	193.31	2.09%
2018-02-23	0	3.820	3.820	3.830	3.770	3.870	12,902,500	49,509,250	3.8372	190.1	190.1	190.6	187.6	192.6	259,303	190.93	0.79%
2018-02-22	0	3.790	3.780	3.790	3.760	3.830	12,075,971	45,783,543	3.7913	188.6	188.1	188.6	187.1	190.6	242,692	188.65	-0.52%
2018-02-21	0	3.810	3.800	3.810	3.750	3.890	10,250,000	38,939,200	3.7989	189.6	189.1	189.6	186.6	193.6	205,996	189.03	0.53%
2018-02-20	0	3.790	3.780	3.790	3.700	3.800	5,927,500	22,322,325	3.7659	188.6	188.1	188.6	184.1	189.1	119,126	187.38	0.80%
2018-02-15	0	3.760	3.760	3.770	3.710	3.810	7,096,482	26,735,577	3.7674	187.1	187.1	187.6	184.6	189.6	142,619	187.46	1.08%
2018-02-14	0	3.720	3.700	3.720	3.550	3.750	37,587,500	137,915,975	3.6692	185.1	184.1	185.1	176.6	186.6	755,401	182.57	2.20%
2018-02-13	0	3.640	3.630	3.640	3.560	3.650	21,000,000	76,059,050	3.6219	181.1	180.6	181.1	177.1	181.6	422,040	180.22	1.11%
2018-02-12	0	3.600	3.590	3.600	3.490	3.650	76,777,500	274,106,137	3.5701	179.1	178.6	179.1	173.7	181.6	1,543,007	177.64	2.56%
2018-02-09	0	3.510	3.510	3.520	3.460	3.590	46,977,500	165,127,510	3.5150	174.7	174.7	175.1	172.2	178.6	944,113	174.90	-2.50%
2018-02-08	0	3.600	3.600	3.610	3.550	3.700	33,714,142	120,969,659	3.5881	179.1	179.1	179.6	176.6	184.1	677,557	178.54	0.00%
2018-02-07	0	3.600	3.590	3.600	3.480	3.640	74,223,324	266,519,538	3.5908	179.1	178.6	179.1	173.2	181.1	1,491,676	178.67	0.56%
2018-02-06	0	3.580	3.580	3.600	3.450	3.670	64,448,268	231,662,063	3.5945	178.1	178.1	179.1	171.7	182.6	1,295,225	178.86	-0.56%
2018-02-05	0	3.600	3.600	3.610	3.560	3.650	67,516,496	243,747,850	3.6102	179.1	179.1	179.6	177.1	181.6	1,356,888	179.64	-0.55%
2018-02-02	0	3.620	3.610	3.620	3.490	3.670	61,280,544	218,647,893	3.5680	180.1	179.6	180.1	173.7	182.6	1,231,563	177.54	0.56%
2018-02-01	0	3.600	3.600	3.610	3.560	3.750	89,173,191	324,749,937	3.6418	179.1	179.1	179.6	177.1	186.6	1,792,125	181.21	-2.44%
2018-01-31	0	3.690	3.690	3.700	3.690	3.850	38,520,000	143,646,175	3.7291	183.6	183.6	184.1	183.6	191.6	774,141	185.56	-1.86%
2018-01-30	0	3.760	3.750	3.760	3.750	3.980	28,992,163	110,164,084	3.7998	187.1	186.6	187.1	186.6	198.0	582,659	189.07	-4.33%
2018-01-29	0	3.930	3.930	3.940	3.920	4.150	15,352,764	61,040,362	3.9759	195.6	195.6	196.0	195.1	206.5	308,546	197.83	-4.38%
2018-01-26	0	4.110	4.100	4.110	4.040	4.160	15,905,000	65,201,025	4.0994	204.5	204.0	204.5	201.0	207.0	319,645	203.98	-0.96%
2018-01-25	0	4.150	4.140	4.150	4.090	4.400	18,453,227	76,933,994	4.1691	206.5	206.0	206.5	203.5	218.9	370,857	207.45	-4.82%
2018-01-24	0	4.360	4.340	4.360	4.210	4.580	29,883,960	129,061,389	4.3188	216.9	216.0	216.9	209.5	227.9	600,582	214.89	-3.11%
2018-01-23	0	4.500	4.490	4.500	4.390	4.950	63,071,068	293,456,121	4.6528	223.9	223.4	223.9	218.4	246.3	1,267,547	231.51	-4.26%
2018-01-22	0	4.700	4.690	4.700	4.180	4.930	122,074,056	570,334,083	4.6720	233.9	233.4	233.9	208.0	245.3	2,453,338	232.47	11.11%
2018-01-19	0	4.230	4.230	4.240	3.710	4.260	76,929,280	306,456,968	3.9836	210.5	210.5	211.0	184.6	212.0	1,546,058	198.22	17.17%
2018-01-18	1	-	-	-	-	-	0	0	-	179.6	-	-	-	-	0	-	0.00%
2018-01-17	0	3.610	3.600	3.610	3.570	3.640	48,721,300	176,020,482	3.6128	179.6	179.1	179.6	177.6	181.1	979,158	179.77	1.12%
2018-01-16	0	3.570	3.560	3.570	3.550	3.690	81,710,000	294,056,725	3.5988	177.6	177.1	177.6	176.6	183.6	1,642,136	179.07	1.42%
2018-01-15	0	3.520	3.520	3.530	3.500	3.540	24,104,810	84,961,629	3.5247	175.1	175.1	175.6	174.2	176.1	484,437	175.38	0.57%
2018-01-12	0	3.500	3.500	3.510	3.460	3.560	26,537,917	92,490,134	3.4852	174.2	174.2	174.7	172.2	177.1	533,336	173.42	-1.13%
2018-01-11	0	3.540	3.530	3.540	3.470	3.560	28,597,708	100,493,469	3.5140	176.1	175.6	176.1	172.7	177.1	574,732	174.85	-1.12%
2018-01-10	0	3.580	3.570	3.580	3.540	3.590	29,273,074	104,242,234	3.5610	178.1	177.6	178.1	176.1	178.6	588,305	177.19	0.00%
2018-01-09	0	3.580	3.570	3.580	3.540	3.600	23,195,000	82,600,650	3.5611	178.1	177.6	178.1	176.1	179.1	466,153	177.20	0.28%
2018-01-08	0	3.570	3.560	3.570	3.550	3.640	20,555,000	73,200,125	3.5612	177.6	177.1	177.6	176.6	181.1	413,096	177.20	-0.28%
2018-01-05	0	3.580	3.570	3.580	3.560	3.580	7,005,951	25,026,595	3.5722	178.1	177.6	178.1	177.1	178.1	140,799	177.75	0.00%
2018-01-04	0	3.580	3.570	3.580	3.530	3.580	13,725,000	49,038,075	3.5729	178.1	177.6	178.1	175.6	178.1	275,833	177.78	0.00%
2018-01-03	0	3.580	3.570	3.580	3.550	3.610	14,936,736	53,565,742	3.5862	178.1	177.6	178.1	176.6	179.6	300,185	178.44	-0.83%
2018-01-02	0	3.610	3.600	3.610	3.440	3.610	66,832,057	234,992,637	3.5162	179.6	179.1	179.6	171.2	179.6	1,343,132	174.96	0.28%
2017-12-29	0	3.600	3.590	3.600	3.420	3.610	124,546,523	438,233,027	3.5186	179.1	178.6	179.1	170.2	179.6	2,503,027	175.08	4.65%
2017-12-28	0	3.440	3.420	3.440	3.370	3.450	46,281,776	158,231,766	3.4189	171.2	170.2	171.2	167.7	171.7	930,131	170.12	3.30%
2017-12-27	0	3.330	3.310	3.330	3.250	3.340	39,341,106	129,302,509	3.2867	165.7	164.7	165.7	161.7	166.2	790,643	163.54	2.78%
2017-12-22	0	3.240	3.230	3.240	3.190	3.450	96,559,037	318,324,170	3.2967	161.2	160.7	161.2	158.7	171.7	1,940,559	164.04	0.31%
2017-12-21	0	3.230	3.220	3.230	3.140	3.230	27,769,810	88,143,287	3.1741	160.7	160.2	160.7	156.2	160.7	558,093	157.94	1.57%
2017-12-20	0	3.180	3.170	3.180	3.150	3.210	18,884,537	59,997,782	3.1771	158.2	157.7	158.2	156.7	159.7	379,525	158.09	-0.62%
2017-12-19	0	3.200	3.190	3.200	3.130	3.250	28,030,185	89,237,342	3.1836	159.2	158.7	159.2	155.7	161.7	563,326	158.41	0.63%
2017-12-18	0	3.180	3.180	3.190	3.130	3.220	41,125,632	130,526,063	3.1738	158.2	158.2	158.7	155.7	160.2	826,507	157.92	0.32%
2017-12-15	0	3.170	3.160	3.170	3.130	3.190	41,209,857	130,157,407	3.1584	157.7	157.2	157.7	155.7	158.7	828,200	157.16	0.00%
2017-12-14	0	3.170	3.170	3.180	3.140	3.220	58,695,695	186,414,725	3.1760	157.7	157.7	158.2	156.2	160.2	1,179,615	158.03	0.32%
2017-12-13	0	3.160	3.150	3.160	3.100	3.170	45,910,790	143,837,745	3.1330	157.2	156.7	157.2	154.3	157.7	922,675	155.89	1.28%
2017-12-12	0	3.120	3.120	3.130	3.110	3.160	15,627,900	49,133,736	3.1440	155.2	155.2	155.7	154.7	157.2	314,076	156.44	-1.27%
2017-12-11	0	3.160	3.150	3.160	3.080	3.160	26,142,210	81,639,398	3.1229	157.2	156.7	157.2	153.3	157.2	525,383	155.39	0.96%
2017-12-08	0	3.130	3.120	3.130	3.080	3.130	15,510,790	48,065,038	3.0988	155.7	155.2	155.7	153.3	155.7	311,722	154.19	0.97%
2017-12-07	0	3.100	3.100	3.110	3.050	3.160	39,022,256	121,041,871	3.1019	154.3	154.3	154.7	151.8	157.2	784,235	154.34	0.65%
2017-12-06	0	3.080	3.080	3.090	3.080	3.190	55,023,148	171,647,226	3.1195	153.3	153.3	153.8	153.3	158.7	1,105,807	155.22	-2.22%
2017-12-05	0	3.150	3.140	3.150	3.140	3.200	24,106,593	76,590,999	3.1772	156.7	156.2	156.7	156.2	159.2	484,473	158.09	-0.94%
2017-12-04	0	3.180	3.180	3.190	3.180	3.260	44,908,249	143,900,962	3.2043	158.2	158.2	158.7	158.2	162.2	902,527	159.44	-1.55%
2017-12-01	0	3.230	3.230	3.240	3.230	3.300	28,699,763	93,667,861	3.2637	160.7	160.7	161.2	160.7	164.2	576,783	162.40	-1.22%
2017-11-30	0	3.270	3.270	3.280	3.270	3.330	44,867,691	147,388,703	3.2850	162.7	162.7	163.2	162.7	165.7	901,712	163.45	-1.21%
2017-11-29	0	3.310	3.310	3.320	3.310	3.370	26,724,396	89,025,226	3.3312	164.7	164.7	165.2	164.7	167.7	537,084	165.76	-0.30%
2017-11-28	0	3.320	3.320	3.330	3.320	3.360	27,527,500	91,810,825	3.3352	165.2	165.2	165.7	165.2	167.2	553,224	165.96	-0.30%
2017-11-27	0	3.330	3.330	3.350	3.300	3.390	36,297,500	121,712,262	3.3532	165.7	165.7	166.7	164.2	168.7	729,475	166.85	0.00%
2017-11-24	0	3.330	3.330	3.340	3.300	3.360	42,072,742	139,779,765	3.3223	165.7	165.7	166.2	164.2	167.2	845,541	165.31	0.30%
2017-11-23	0	3.320	3.300	3.320	3.290	3.340	46,551,765	154,355,034	3.3158	165.2	164.2	165.2	163.7	166.2	935,557	164.99	0.30%
2017-11-22	0	3.310	3.300	3.310	3.270	3.320	38,747,500	127,734,650	3.2966	164.7	164.2	164.7	162.7	165.2	778,713	164.03	0.30%
2017-11-21	0	3.300	3.300	3.310	3.260	3.300	54,140,000	177,684,325	3.2819	164.2	164.2	164.7	162.2	164.2	1,088,058	163.30	0.61%
2017-11-20	0	3.280	3.270	3.280	3.260	3.330	31,162,500	102,516,125	3.2897	163.2	162.7	163.2	162.2	165.7	626,277	163.69	0.00%
2017-11-17	0	3.280	3.280	3.290	3.280	3.320	32,318,811	106,427,840	3.2931	163.2	163.2	163.7	163.2	165.2	649,515	163.86	0.00%
2017-11-16	0	3.280	3.270	3.280	3.270	3.300	33,892,500	111,424,775	3.2876	163.2	162.7	163.2	162.7	164.2	681,142	163.59	0.00%
2017-11-15	0	3.280	3.270	3.280	3.260	3.320	31,435,000	103,480,800	3.2919	163.2	162.7	163.2	162.2	165.2	631,753	163.80	0.00%
2017-11-14	0	3.280	3.280	3.290	3.280	3.340	21,200,066	69,857,770	3.2952	163.2	163.2	163.7	163.2	166.2	426,060	163.96	-0.61%
2017-11-13	0	3.300	3.290	3.300	3.290	3.380	31,361,344	103,989,110	3.3158	164.2	163.7	164.2	163.7	168.2	630,273	164.99	0.00%
2017-11-10	0	3.300	3.290	3.300	3.280	3.340	69,555,386	230,465,292	3.3134	164.2	163.7	164.2	163.2	166.2	1,397,863	164.87	0.00%
2017-11-09	0	3.300	3.290	3.300	3.260	3.340	47,947,500	158,819,175	3.3124	164.2	163.7	164.2	162.2	166.2	963,607	164.82	0.00%
2017-11-08	0	3.300	3.290	3.300	3.260	3.320	59,357,628	195,747,618	3.2978	164.2	163.7	164.2	162.2	165.2	1,192,918	164.09	0.00%
2017-11-07	0	3.300	3.290	3.300	3.260	3.310	41,645,034	137,382,163	3.2989	164.2	163.7	164.2	162.2	164.7	836,946	164.15	0.00%
2017-11-06	0	3.300	3.290	3.300	3.240	3.400	66,162,758	218,706,982	3.3056	164.2	163.7	164.2	161.2	169.2	1,329,681	164.48	-1.79%
2017-11-03	0	3.360	3.350	3.360	3.200	3.400	76,231,201	254,774,077	3.3421	167.2	166.7	167.2	159.2	169.2	1,532,028	166.30	-0.88%
2017-11-02	0	3.390	3.380	3.390	3.340	3.480	79,707,495	272,726,519	3.4216	168.7	168.2	168.7	166.2	173.2	1,601,892	170.25	1.19%
2017-11-01	0	3.350	3.350	3.360	3.340	3.380	12,420,286	41,690,441	3.3566	166.7	166.7	167.2	166.2	168.2	249,612	167.02	0.30%
2017-10-31	0	3.340	3.340	3.350	3.310	3.420	51,715,000	173,939,175	3.3634	166.2	166.2	166.7	164.7	170.2	1,039,323	167.36	0.60%
2017-10-30	0	3.320	3.320	3.330	3.210	3.350	24,834,162	80,869,676	3.2564	165.2	165.2	165.7	159.7	166.7	499,095	162.03	2.47%
2017-10-27	0	3.240	3.240	3.250	3.220	3.240	16,071,751	51,949,255	3.2323	161.2	161.2	161.7	160.2	161.2	322,996	160.84	0.31%
2017-10-26	0	3.230	3.220	3.230	3.210	3.250	18,933,072	61,110,322	3.2277	160.7	160.2	160.7	159.7	161.7	380,500	160.61	0.00%
2017-10-25	0	3.230	3.220	3.230	3.210	3.230	16,421,157	52,936,428	3.2237	160.7	160.2	160.7	159.7	160.7	330,018	160.40	0.62%
2017-10-24	0	3.210	3.210	3.220	3.210	3.230	12,300,000	39,586,600	3.2184	159.7	159.7	160.2	159.7	160.7	247,195	160.14	-0.62%
2017-10-23	0	3.230	3.220	3.230	3.220	3.260	10,809,420	34,977,688	3.2359	160.7	160.2	160.7	160.2	162.2	217,238	161.01	-0.92%
2017-10-20	0	3.260	3.260	3.270	3.220	3.260	18,133,545	58,837,644	3.2447	162.2	162.2	162.7	160.2	162.2	364,432	161.45	0.31%
2017-10-19	0	3.250	3.240	3.250	3.230	3.270	9,916,550	32,308,603	3.2580	161.7	161.2	161.7	160.7	162.7	199,294	162.12	-0.61%
2017-10-18	0	3.270	3.260	3.270	3.220	3.270	10,482,500	34,135,150	3.2564	162.7	162.2	162.7	160.2	162.7	210,668	162.03	0.00%
2017-10-17	0	3.270	3.250	3.270	3.250	3.340	10,698,132	35,077,816	3.2789	162.7	161.7	162.7	161.7	166.2	215,002	163.15	-0.91%
2017-10-16	0	3.300	3.280	3.300	3.260	3.320	11,177,500	36,695,150	3.2829	164.2	163.2	164.2	162.2	165.2	224,636	163.35	-0.60%
2017-10-13	0	3.320	3.310	3.320	3.300	3.360	11,227,500	37,280,625	3.3205	165.2	164.7	165.2	164.2	167.2	225,640	165.22	0.00%
2017-10-12	0	3.320	3.320	3.330	3.310	3.340	11,550,000	38,346,950	3.3201	165.2	165.2	165.7	164.7	166.2	232,122	165.20	0.00%
2017-10-11	0	3.320	3.310	3.320	3.310	3.350	6,695,100	22,248,432	3.3231	165.2	164.7	165.2	164.7	166.7	134,552	165.35	-1.19%
2017-10-10	0	3.360	3.360	3.370	3.310	3.370	10,655,000	35,662,725	3.3470	167.2	167.2	167.7	164.7	167.7	214,135	166.54	0.30%
2017-10-09	0	3.350	3.340	3.350	3.300	3.370	18,740,990	62,374,186	3.3282	166.7	166.2	166.7	164.2	167.7	376,640	165.61	-0.89%
2017-10-06	0	3.380	3.360	3.380	3.330	3.380	11,245,749	37,802,093	3.3615	168.2	167.2	168.2	165.7	168.2	226,007	167.26	0.60%
2017-10-04	0	3.360	3.350	3.360	3.320	3.370	10,507,500	35,162,875	3.3465	167.2	166.7	167.2	165.2	167.7	211,171	166.51	-0.30%
2017-10-03	0	3.370	3.360	3.370	3.300	3.400	23,040,000	77,089,100	3.3459	167.7	167.2	167.7	164.2	169.2	463,038	166.49	-0.88%
2017-09-29	0	3.400	3.370	3.400	3.210	3.400	61,487,352	202,305,448	3.2902	169.2	167.7	169.2	159.7	169.2	1,235,719	163.71	5.26%
2017-09-28	0	3.230	3.210	3.230	3.160	3.230	31,922,724	101,993,737	3.1950	160.7	159.7	160.7	157.2	160.7	641,555	158.98	1.89%
2017-09-27	0	3.170	3.160	3.180	3.090	3.210	43,750,000	138,060,175	3.1557	157.7	157.2	158.2	153.8	159.7	879,249	157.02	1.60%
2017-09-26	0	3.120	3.110	3.120	3.070	3.130	36,403,314	112,838,639	3.0997	155.2	154.7	155.2	152.8	155.7	731,602	154.23	1.30%
2017-09-25	0	3.080	3.070	3.080	3.030	3.080	61,972,500	189,672,175	3.0606	153.3	152.8	153.3	150.8	153.3	1,245,469	152.29	1.32%
2017-09-22	0	3.040	3.030	3.040	3.030	3.050	54,232,700	164,850,060	3.0397	151.3	150.8	151.3	150.8	151.8	1,089,921	151.25	-0.33%
2017-09-21	0	3.050	3.040	3.050	3.050	3.100	26,975,103	83,028,217	3.0780	151.8	151.3	151.8	151.8	154.3	542,122	153.15	-0.97%
2017-09-20	0	3.080	3.070	3.080	3.040	3.080	30,903,626	94,539,578	3.0592	153.3	152.8	153.3	151.3	153.3	621,074	152.22	0.65%
2017-09-19	0	3.060	3.050	3.060	3.050	3.070	21,238,571	64,999,627	3.0605	152.3	151.8	152.3	151.8	152.8	426,834	152.28	-0.33%
2017-09-18	0	3.070	3.060	3.070	3.050	3.090	17,595,000	54,094,575	3.0744	152.8	152.3	152.8	151.8	153.8	353,609	152.98	0.00%
2017-09-15	0	3.070	3.060	3.070	3.030	3.070	32,420,280	99,149,864	3.0583	152.8	152.3	152.8	150.8	152.8	651,555	152.17	0.66%
2017-09-14	0	3.050	3.040	3.050	3.040	3.100	34,555,743	105,824,601	3.0624	151.8	151.3	151.8	151.3	154.3	694,471	152.38	-0.33%
2017-09-13	0	3.060	3.050	3.060	3.040	3.070	32,915,008	100,698,199	3.0593	152.3	151.8	152.3	151.3	152.8	661,497	152.23	-0.33%
2017-09-12	0	3.070	3.060	3.070	3.040	3.080	23,127,500	70,837,425	3.0629	152.8	152.3	152.8	151.3	153.3	464,796	152.41	0.00%
2017-09-11	0	3.070	3.060	3.070	3.060	3.130	15,141,431	46,611,043	3.0784	152.8	152.3	152.8	152.3	155.7	304,299	153.18	-0.65%
2017-09-08	0	3.090	3.080	3.090	3.060	3.090	12,677,938	39,007,550	3.0768	153.8	153.3	153.8	152.3	153.8	254,790	153.10	0.32%
2017-09-07	0	3.080	3.070	3.080	3.070	3.160	18,715,600	57,895,704	3.0934	153.3	152.8	153.3	152.8	157.2	376,130	153.92	-0.32%
2017-09-06	0	3.090	3.090	3.100	3.080	3.200	38,177,574	119,511,836	3.1304	153.8	153.8	154.3	153.3	159.2	767,260	155.76	0.00%
2017-09-05	0	3.090	3.090	3.100	3.060	3.120	36,770,000	113,978,725	3.0998	153.8	153.8	154.3	152.3	155.2	738,971	154.24	0.32%
2017-09-04	0	3.080	3.080	3.090	3.080	3.150	38,475,008	119,505,275	3.1060	153.3	153.3	153.8	153.3	156.7	773,237	154.55	-0.65%
2017-09-01	0	3.100	3.090	3.100	3.080	3.130	17,406,526	53,930,704	3.0983	154.3	153.8	154.3	153.3	155.7	349,821	154.17	-0.64%
2017-08-31	0	3.120	3.120	3.130	3.100	3.150	6,917,973	21,572,409	3.1183	155.2	155.2	155.7	154.3	156.7	139,031	155.16	-0.64%
2017-08-30	0	3.140	3.130	3.140	3.120	3.160	32,796,200	102,982,897	3.1401	156.2	155.7	156.2	155.2	157.2	659,109	156.25	0.00%
2017-08-29	0	3.140	3.130	3.140	3.110	3.160	26,082,500	81,650,825	3.1305	156.2	155.7	156.2	154.7	157.2	524,183	155.77	-0.32%
2017-08-28	0	3.150	3.140	3.150	3.140	3.170	7,915,000	24,944,925	3.1516	156.7	156.2	156.7	156.2	157.7	159,069	156.82	-0.32%
2017-08-25	0	3.160	3.150	3.160	3.140	3.170	12,279,056	38,694,576	3.1513	157.2	156.7	157.2	156.2	157.7	246,774	156.80	-0.32%
2017-08-24	0	3.170	3.150	3.170	3.130	3.210	21,973,634	69,594,892	3.1672	157.7	156.7	157.7	155.7	159.7	441,607	157.59	0.00%
2017-08-22	0	3.170	3.160	3.170	3.150	3.210	30,190,000	95,601,875	3.1667	157.7	157.2	157.7	156.7	159.7	606,732	157.57	0.32%
2017-08-21	0	3.160	3.150	3.160	3.150	3.220	28,785,000	91,458,300	3.1773	157.2	156.7	157.2	156.7	160.2	578,496	158.10	0.32%
2017-08-18	0	3.150	3.150	3.160	3.140	3.210	25,960,000	82,165,100	3.1651	156.7	156.7	157.2	156.2	159.7	521,721	157.49	-0.63%
2017-08-17	0	3.170	3.170	3.180	3.140	3.220	34,582,500	109,660,000	3.1710	157.7	157.7	158.2	156.2	160.2	695,009	157.78	0.32%
2017-08-16	0	3.160	3.150	3.160	3.140	3.200	38,566,492	122,179,449	3.1680	157.2	156.7	157.2	156.2	159.2	775,076	157.64	-0.63%
2017-08-15	0	3.180	3.170	3.180	3.160	3.190	21,154,856	67,200,533	3.1766	158.2	157.7	158.2	157.2	158.7	425,152	158.06	0.32%
2017-08-14	0	3.170	3.170	3.180	3.140	3.190	19,410,000	61,519,950	3.1695	157.7	157.7	158.2	156.2	158.7	390,085	157.71	0.96%
2017-08-11	0	3.140	3.140	3.150	3.120	3.170	29,412,500	92,525,300	3.1458	156.2	156.2	156.7	155.2	157.7	591,107	156.53	0.00%
2017-08-10	0	3.140	3.140	3.150	3.140	3.200	31,017,286	98,052,067	3.1612	156.2	156.2	156.7	156.2	159.2	623,358	157.30	-0.95%
2017-08-09	0	3.170	3.160	3.170	3.120	3.190	18,800,000	59,360,400	3.1575	157.7	157.2	157.7	155.2	158.7	377,826	157.11	-0.31%
2017-08-08	0	3.180	3.170	3.180	3.120	3.190	37,069,578	116,924,453	3.1542	158.2	157.7	158.2	155.2	158.7	744,992	156.95	0.95%
2017-08-07	0	3.150	3.140	3.150	3.130	3.190	9,553,324	30,121,491	3.1530	156.7	156.2	156.7	155.7	158.7	191,994	156.89	-0.32%
2017-08-04	0	3.160	3.160	3.170	3.160	3.210	34,575,000	109,946,800	3.1800	157.2	157.2	157.7	157.2	159.7	694,858	158.23	0.96%
2017-08-03	0	3.130	3.130	3.150	3.110	3.190	34,080,472	107,529,192	3.1552	155.7	155.7	156.7	154.7	158.7	684,920	157.00	-0.63%
2017-08-02	0	3.150	3.150	3.160	3.120	3.180	38,677,500	122,054,675	3.1557	156.7	156.7	157.2	155.2	158.2	777,307	157.02	0.32%
2017-08-01	0	3.140	3.140	3.150	3.090	3.160	14,479,856	45,315,800	3.1296	156.2	156.2	156.7	153.8	157.2	291,004	155.72	0.64%
2017-07-31	0	3.120	3.110	3.120	3.070	3.130	16,145,054	50,036,666	3.0992	155.2	154.7	155.2	152.8	155.7	324,469	154.21	1.30%
2017-07-28	0	3.080	3.070	3.080	3.080	3.110	23,095,000	71,301,800	3.0873	153.3	152.8	153.3	153.3	154.7	464,143	153.62	-0.32%
2017-07-27	0	3.090	3.090	3.100	3.090	3.120	41,272,224	127,930,733	3.0997	153.8	153.8	154.3	153.8	155.2	829,453	154.24	-0.32%
2017-07-26	0	3.100	3.090	3.100	3.090	3.130	39,565,000	123,313,200	3.1167	154.3	153.8	154.3	153.8	155.7	795,143	155.08	-0.96%
2017-07-25	0	3.130	3.120	3.130	3.120	3.150	35,552,568	111,710,935	3.1421	155.7	155.2	155.7	155.2	156.7	714,504	156.35	-0.63%
2017-07-24	0	3.150	3.140	3.150	3.120	3.160	41,235,000	130,119,700	3.1556	156.7	156.2	156.7	155.2	157.2	828,705	157.02	0.32%
2017-07-21	0	3.140	3.140	3.150	3.120	3.180	36,604,192	115,341,404	3.1510	156.2	156.2	156.7	155.2	158.2	735,639	156.79	-0.63%
2017-07-20	0	3.160	3.150	3.160	3.110	3.200	15,742,500	49,598,875	3.1506	157.2	156.7	157.2	154.7	159.2	316,379	156.77	0.32%
2017-07-19	0	3.150	3.130	3.150	3.110	3.160	16,937,500	53,213,925	3.1418	156.7	155.7	156.7	154.7	157.2	340,395	156.33	0.32%
2017-07-18	0	3.140	3.130	3.140	3.100	3.140	18,589,973	57,906,389	3.1149	156.2	155.7	156.2	154.3	156.2	373,605	154.99	0.64%
2017-07-17	0	3.120	3.100	3.120	3.090	3.150	16,425,738	51,105,762	3.1113	155.2	154.3	155.2	153.8	156.7	330,110	154.81	-0.32%
2017-07-14	0	3.130	3.110	3.130	3.100	3.170	16,822,500	52,581,350	3.1257	155.7	154.7	155.7	154.3	157.7	338,084	155.53	0.32%
2017-07-13	0	3.120	3.110	3.120	3.110	3.140	13,822,000	43,085,690	3.1172	155.2	154.7	155.2	154.7	156.2	277,782	155.11	0.65%
2017-07-12	0	3.100	3.100	3.110	3.090	3.160	8,543,621	26,583,621	3.1115	154.3	154.3	154.7	153.8	157.2	171,702	154.82	-0.64%
2017-07-11	0	3.120	3.120	3.130	3.120	3.190	11,607,500	36,477,125	3.1425	155.2	155.2	155.7	155.2	158.7	233,277	156.37	-1.58%
2017-07-10	0	3.170	3.170	3.180	3.100	3.190	15,915,144	50,075,060	3.1464	157.7	157.7	158.2	154.3	158.7	319,849	156.56	0.32%
2017-07-07	0	3.160	3.160	3.170	3.120	3.200	15,392,500	48,682,312	3.1627	157.2	157.2	157.7	155.2	159.2	309,345	157.37	0.32%
2017-07-06	0	3.150	3.150	3.160	3.090	3.160	42,504,039	132,922,998	3.1273	156.7	156.7	157.2	153.8	157.2	854,209	155.61	1.94%
2017-07-05	0	3.090	3.090	3.100	3.060	3.130	38,159,374	117,664,101	3.0835	153.8	153.8	154.3	152.3	155.7	766,894	153.43	-0.64%
2017-07-04	0	3.110	3.100	3.110	3.100	3.160	10,965,000	34,103,125	3.1102	154.7	154.3	154.7	154.3	157.2	220,365	154.76	0.32%
2017-07-03	0	3.100	3.100	3.110	3.090	3.130	15,600,000	48,480,100	3.1077	154.3	154.3	154.7	153.8	155.7	313,515	154.63	-0.64%
2017-06-30	0	3.120	3.110	3.120	3.110	3.200	64,757,500	204,422,450	3.1567	155.2	154.7	155.2	154.7	159.2	1,301,440	157.07	-0.32%
2017-06-29	0	3.130	3.120	3.130	3.120	3.150	20,085,000	63,079,900	3.1406	155.7	155.2	155.7	155.2	156.7	403,651	156.27	-0.32%
2017-06-28	0	3.140	3.130	3.140	3.120	3.180	13,913,715	43,901,804	3.1553	156.2	155.7	156.2	155.2	158.2	279,626	157.00	0.00%
2017-06-27	0	3.140	3.130	3.140	3.140	3.210	28,086,431	89,455,907	3.1850	156.2	155.7	156.2	156.2	159.7	564,457	158.48	-1.87%
2017-06-26	0	3.200	3.190	3.200	3.180	3.260	35,073,750	112,395,187	3.2045	159.2	158.7	159.2	158.2	162.2	704,882	159.45	0.00%
2017-06-23	0	3.200	3.200	3.210	3.140	3.290	53,045,639	170,064,557	3.2060	159.2	159.2	159.7	156.2	163.7	1,066,065	159.53	0.95%
2017-06-22	0	3.170	3.170	3.180	3.130	3.200	33,442,500	106,357,365	3.1803	157.7	157.7	158.2	155.7	159.2	672,098	158.25	-0.31%
2017-06-21	0	3.180	3.160	3.180	3.110	3.180	36,399,106	115,468,866	3.1723	158.2	157.2	158.2	154.7	158.2	731,517	157.85	0.32%
2017-06-20	0	3.170	3.160	3.170	3.150	3.180	61,137,500	194,072,575	3.1744	157.7	157.2	157.7	156.7	158.2	1,228,688	157.95	-0.31%
2017-06-19	0	3.180	3.170	3.180	3.170	3.200	52,467,500	167,302,025	3.1887	158.2	157.7	158.2	157.7	159.2	1,054,446	158.66	0.63%
2017-06-16	0	3.160	3.160	3.180	3.160	3.200	53,860,575	171,231,528	3.1792	157.2	157.2	158.2	157.2	159.2	1,082,443	158.19	-0.32%
2017-06-15	0	3.170	3.170	3.180	3.150	3.210	42,417,500	135,115,850	3.1854	157.7	157.7	158.2	156.7	159.7	852,470	158.50	-0.63%
2017-06-14	0	3.190	3.180	3.190	3.160	3.200	32,841,996	104,723,592	3.1887	158.7	158.2	158.7	157.2	159.2	660,030	158.66	0.00%
2017-06-13	0	3.190	3.190	3.200	3.140	3.270	23,790,000	75,776,850	3.1852	158.7	158.7	159.2	156.2	162.7	478,111	158.49	-0.31%
2017-06-12	0	3.200	3.180	3.200	3.090	3.210	27,672,500	87,277,875	3.1540	159.2	158.2	159.2	153.8	159.7	556,138	156.94	2.24%
2017-06-09	0	3.130	3.130	3.140	3.130	3.180	12,447,500	39,199,675	3.1492	155.7	155.7	156.2	155.7	158.2	250,159	156.70	-1.26%
2017-06-08	0	3.170	3.160	3.170	3.120	3.180	10,772,500	34,091,975	3.1647	157.7	157.2	157.7	155.2	158.2	216,496	157.47	0.63%
2017-06-07	0	3.150	3.150	3.160	3.120	3.180	9,757,973	30,853,213	3.1618	156.7	156.7	157.2	155.2	158.2	196,107	157.33	0.00%
2017-06-06	0	3.150	3.130	3.150	3.110	3.190	29,970,103	94,229,820	3.1441	156.7	155.7	156.7	154.7	158.7	602,313	156.45	-0.94%
2017-06-05	0	3.180	3.170	3.180	3.180	3.230	10,780,000	34,378,200	3.1891	158.2	157.7	158.2	158.2	160.7	216,647	158.68	-0.93%
2017-06-02	0	3.210	3.210	3.220	3.160	3.240	42,278,686	135,860,187	3.2134	159.7	159.7	160.2	157.2	161.2	849,680	159.90	-1.23%
2017-06-01	0	3.250	3.230	3.250	3.100	3.260	62,839,149	200,914,532	3.1973	161.7	160.7	161.7	154.3	162.2	1,262,886	159.09	2.20%
2017-05-31	0	3.180	3.170	3.180	3.180	3.300	95,758,600	306,315,074	3.1988	158.2	157.7	158.2	158.2	164.2	1,924,473	159.17	-3.34%
2017-05-29	0	3.290	3.280	3.290	3.190	3.300	23,234,093	75,354,296	3.2433	163.7	163.2	163.7	158.7	164.2	466,939	161.38	0.30%
2017-05-26	0	3.280	3.270	3.280	3.250	3.320	26,307,021	86,406,178	3.2845	163.2	162.7	163.2	161.7	165.2	528,696	163.43	-0.30%
2017-05-25	0	3.290	3.290	3.300	3.260	3.340	16,854,097	55,682,109	3.3038	163.7	163.7	164.2	162.2	166.2	338,719	164.39	-0.60%
2017-05-24	0	3.310	3.300	3.310	3.230	3.310	55,592,674	182,264,915	3.2786	164.7	164.2	164.7	160.7	164.7	1,117,253	163.14	1.22%
2017-05-23	0	3.270	3.270	3.280	3.240	3.290	28,299,849	92,328,520	3.2625	162.7	162.7	163.2	161.2	163.7	568,746	162.34	-0.09%
2017-05-22	0	3.290	3.290	3.300	3.230	3.300	45,536,151	148,930,352	3.2706	162.9	162.9	163.4	159.9	163.4	919,899	161.90	-0.30%
2017-05-19	0	3.300	3.290	3.300	3.210	3.340	247,292,984	812,659,830	3.2862	163.4	162.9	163.4	158.9	165.3	4,995,692	162.67	0.61%
2017-05-18	0	3.280	3.270	3.280	3.200	3.300	84,645,000	276,512,905	3.2667	162.4	161.9	162.4	158.4	163.4	1,709,957	161.71	0.00%
2017-05-17	0	3.280	3.280	3.290	3.100	3.380	73,216,584	242,236,386	3.3085	162.4	162.4	162.9	153.5	167.3	1,479,086	163.77	-2.96%
2017-05-16	0	3.380	3.380	3.390	3.360	3.390	102,777,500	347,472,450	3.3808	167.3	167.3	167.8	166.3	167.8	2,076,261	167.35	0.00%
2017-05-15	0	3.380	3.380	3.390	3.380	3.430	42,522,415	144,093,858	3.3887	167.3	167.3	167.8	167.3	169.8	859,017	167.74	0.00%
2017-05-12	0	3.380	3.380	3.390	3.380	3.400	48,102,466	162,688,064	3.3821	167.3	167.3	167.8	167.3	168.3	971,743	167.42	0.00%
2017-05-11	0	3.380	3.380	3.390	3.350	3.400	49,189,764	166,525,265	3.3854	167.3	167.3	167.8	165.8	168.3	993,708	167.58	0.00%
2017-05-10	0	3.380	3.380	3.390	3.360	3.450	55,082,128	186,332,889	3.3828	167.3	167.3	167.8	166.3	170.8	1,112,742	167.45	-0.29%
2017-05-09	0	3.390	3.390	3.400	3.360	3.420	130,480,785	442,204,387	3.3890	167.8	167.8	168.3	166.3	169.3	2,635,909	167.76	-0.59%
2017-05-08	0	3.410	3.410	3.420	3.350	3.470	164,348,839	557,889,285	3.3945	168.8	168.8	169.3	165.8	171.8	3,320,095	168.03	0.29%
2017-05-05	0	3.400	3.400	3.410	2.940	3.510	487,685,048	1,639,104,607	3.3610	168.3	168.3	168.8	145.5	173.7	9,851,975	166.37	14.86%
2017-05-04	0	2.960	2.960	2.970	2.660	3.000	449,065,770	1,271,526,930	2.8315	146.5	146.5	147.0	131.7	148.5	9,071,808	140.16	17.46%
2017-05-02	1	-	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2017-04-25	1	2.520	2.520	2.530	2.520	2.890	37,554,710	101,322,327	2.6980	124.7	124.7	125.2	124.7	143.1	758,662	133.55	-11.89%
2017-04-24	0	2.860	2.850	2.860	2.790	2.910	31,305,192	88,576,320	2.8294	141.6	141.1	141.6	138.1	144.0	632,412	140.06	-0.69%
2017-04-21	0	2.880	2.870	2.880	2.820	2.940	46,016,383	132,333,087	2.8758	142.6	142.1	142.6	139.6	145.5	929,601	142.35	1.77%
2017-04-20	0	2.830	2.820	2.830	2.750	3.060	69,983,277	199,405,335	2.8493	140.1	139.6	140.1	136.1	151.5	1,413,768	141.05	-6.91%
2017-04-19	0	3.040	3.030	3.040	2.990	3.080	28,222,535	85,463,121	3.0282	150.5	150.0	150.5	148.0	152.5	570,138	149.90	-1.94%
2017-04-18	0	3.100	3.080	3.100	3.040	3.190	45,043,778	139,858,836	3.1050	153.5	152.5	153.5	150.5	157.9	909,952	153.70	-0.96%
2017-04-13	0	3.130	3.120	3.130	3.060	3.270	59,584,740	187,540,737	3.1475	154.9	154.4	154.9	151.5	161.9	1,203,702	155.80	-4.28%
2017-04-12	0	3.270	3.270	3.280	3.260	3.380	19,776,340	65,428,606	3.3084	161.9	161.9	162.4	161.4	167.3	399,512	163.77	-2.39%
2017-04-11	0	3.350	3.350	3.370	3.310	3.400	17,454,570	59,062,895	3.3838	165.8	165.8	166.8	163.8	168.3	352,609	167.50	-0.59%
2017-04-10	0	3.370	3.360	3.370	3.320	3.400	24,504,639	82,286,467	3.3580	166.8	166.3	166.8	164.3	168.3	495,031	166.22	-0.30%
2017-04-07	0	3.380	3.380	3.400	3.320	3.420	25,833,734	87,315,561	3.3799	167.3	167.3	168.3	164.3	169.3	521,880	167.31	-1.17%
2017-04-06	0	3.420	3.410	3.420	3.370	3.470	27,299,328	93,173,636	3.4130	169.3	168.8	169.3	166.8	171.8	551,488	168.95	-1.16%
2017-04-05	0	3.460	3.460	3.470	3.430	3.500	70,751,588	245,021,619	3.4631	171.3	171.3	171.8	169.8	173.3	1,429,289	171.43	0.00%
2017-04-03	0	3.460	3.460	3.470	3.350	3.480	35,610,000	121,898,800	3.4232	171.3	171.3	171.8	165.8	172.3	719,376	169.45	0.58%
2017-03-31	0	3.440	3.440	3.450	3.270	3.470	107,073,827	364,277,821	3.4021	170.3	170.3	170.8	161.9	171.8	2,163,053	168.41	0.58%
2017-03-30	0	3.420	3.410	3.420	3.210	3.420	93,956,696	313,005,396	3.3314	169.3	168.8	169.3	158.9	169.3	1,898,067	164.91	1.18%
2017-03-29	0	3.380	3.370	3.380	3.280	3.440	123,428,704	410,856,772	3.3287	167.3	166.8	167.3	162.4	170.3	2,493,446	164.77	0.30%
2017-03-28	0	3.370	3.350	3.370	3.300	3.400	38,247,500	128,008,150	3.3468	166.8	165.8	166.8	163.4	168.3	772,657	165.67	0.60%
2017-03-27	0	3.350	3.330	3.350	3.240	3.490	36,158,844	120,686,154	3.3377	165.8	164.8	165.8	160.4	172.8	730,463	165.22	-1.47%
2017-03-24	0	3.400	3.390	3.400	3.360	3.490	36,266,955	123,643,704	3.4093	168.3	167.8	168.3	166.3	172.8	732,647	168.76	0.59%
2017-03-23	0	3.380	3.370	3.380	3.210	3.420	37,695,254	126,295,007	3.3504	167.3	166.8	167.3	158.9	169.3	761,501	165.85	5.30%
2017-03-22	0	3.210	3.200	3.210	3.040	3.220	53,584,954	169,205,659	3.1577	158.9	158.4	158.9	150.5	159.4	1,082,497	156.31	3.88%
2017-03-21	0	3.090	3.080	3.090	2.980	3.090	48,751,829	146,772,316	3.0106	153.0	152.5	153.0	147.5	153.0	984,861	149.03	2.66%
2017-03-20	0	3.010	3.000	3.010	2.980	3.010	38,961,292	116,563,657	2.9918	149.0	148.5	149.0	147.5	149.0	787,077	148.10	0.67%
2017-03-17	0	2.990	2.980	3.000	2.980	3.030	36,809,100	110,098,082	2.9911	148.0	147.5	148.5	147.5	150.0	743,599	148.06	-0.66%
2017-03-16	0	3.010	3.000	3.010	2.980	3.040	27,858,700	83,671,926	3.0034	149.0	148.5	149.0	147.5	150.5	562,788	148.67	0.33%
2017-03-15	0	3.000	2.990	3.000	2.970	3.000	50,047,000	149,427,135	2.9857	148.5	148.0	148.5	147.0	148.5	1,011,025	147.80	0.33%
2017-03-14	0	2.990	2.980	2.990	2.980	3.040	36,558,636	109,679,271	3.0001	148.0	147.5	148.0	147.5	150.5	738,540	148.51	-0.33%
2017-03-13	0	3.000	2.990	3.000	2.960	3.000	47,835,000	142,614,787	2.9814	148.5	148.0	148.5	146.5	148.5	966,339	147.58	0.33%
2017-03-10	0	2.990	2.980	2.990	2.950	2.990	37,830,905	112,440,751	2.9722	148.0	147.5	148.0	146.0	148.0	764,241	147.13	0.34%
2017-03-09	0	2.980	2.980	3.010	2.950	3.010	57,721,500	171,891,455	2.9779	147.5	147.5	149.0	146.0	149.0	1,166,062	147.41	0.00%
2017-03-08	0	2.980	2.980	2.990	2.950	3.010	52,647,068	157,303,812	2.9879	147.5	147.5	148.0	146.0	149.0	1,063,550	147.90	0.68%
2017-03-07	0	2.960	2.960	2.970	2.960	3.030	46,694,441	139,586,762	2.9894	146.5	146.5	147.0	146.5	150.0	943,298	147.98	-1.00%
2017-03-06	0	2.990	2.990	3.000	2.950	3.010	72,475,118	216,241,297	2.9837	148.0	148.0	148.5	146.0	149.0	1,464,107	147.70	0.00%
2017-03-03	0	2.990	2.980	2.990	2.950	3.000	41,562,443	123,359,950	2.9681	148.0	147.5	148.0	146.0	148.5	839,624	146.92	0.00%
2017-03-02	0	2.990	2.980	2.990	2.950	3.000	36,437,500	108,183,262	2.9690	148.0	147.5	148.0	146.0	148.5	736,093	146.97	1.01%
2017-03-01	0	2.960	2.960	2.970	2.960	3.000	26,437,645	78,710,554	2.9772	146.5	146.5	147.0	146.5	148.5	534,080	147.38	-1.66%
2017-02-28	0	3.010	2.960	3.010	2.950	3.010	35,246,017	104,826,829	2.9741	149.0	146.5	149.0	146.0	149.0	712,023	147.22	0.33%
2017-02-27	0	3.000	2.990	3.000	2.950	3.020	18,160,127	54,391,474	2.9951	148.5	148.0	148.5	146.0	149.5	366,862	148.26	-0.33%
2017-02-24	0	3.010	3.000	3.010	2.930	3.050	50,487,857	151,074,336	2.9923	149.0	148.5	149.0	145.0	151.0	1,019,931	148.12	0.33%
2017-02-23	0	3.000	2.990	3.000	2.990	3.040	29,892,069	89,813,788	3.0046	148.5	148.0	148.5	148.0	150.5	603,865	148.73	-0.99%
2017-02-22	0	3.030	3.030	3.050	2.970	3.220	111,541,500	338,723,670	3.0368	150.0	150.0	151.0	147.0	159.4	2,253,307	150.32	1.00%
2017-02-21	0	3.000	3.000	3.010	2.970	3.050	37,068,327	111,335,830	3.0035	148.5	148.5	149.0	147.0	151.0	748,836	148.68	-0.99%
2017-02-20	0	3.030	3.020	3.030	2.980	3.040	23,745,000	71,796,750	3.0237	150.0	149.5	150.0	147.5	150.5	479,685	149.67	0.33%
2017-02-17	0	3.020	3.020	3.030	2.960	3.020	25,791,569	77,383,618	3.0003	149.5	149.5	150.0	146.5	149.5	521,029	148.52	0.67%
2017-02-16	0	3.000	2.980	3.000	2.940	3.060	19,922,500	59,711,450	2.9972	148.5	147.5	148.5	145.5	151.5	402,465	148.36	0.00%
2017-02-15	0	3.000	2.980	3.000	2.920	3.000	44,221,274	131,113,496	2.9649	148.5	147.5	148.5	144.5	148.5	893,337	146.77	0.00%
2017-02-14	0	3.000	2.990	3.000	2.910	3.010	72,872,572	215,636,338	2.9591	148.5	148.0	148.5	144.0	149.0	1,472,136	146.48	0.00%
2017-02-13	0	3.000	2.990	3.000	2.910	3.140	70,150,000	208,621,775	2.9739	148.5	148.0	148.5	144.0	155.4	1,417,136	147.21	-1.64%
2017-02-10	0	3.050	3.040	3.050	2.900	3.310	107,275,000	328,543,050	3.0626	151.0	150.5	151.0	143.6	163.8	2,167,117	151.60	-8.41%
2017-02-09	0	3.330	3.310	3.330	3.270	3.330	22,456,828	74,423,037	3.3140	164.8	163.8	164.8	161.9	164.8	453,662	164.05	0.30%
2017-02-08	0	3.320	3.310	3.320	3.310	3.370	16,811,262	55,989,727	3.3305	164.3	163.8	164.3	163.8	166.8	339,613	164.86	-0.90%
2017-02-07	0	3.350	3.350	3.360	3.300	3.360	36,173,500	120,707,580	3.3369	165.8	165.8	166.3	163.4	166.3	730,759	165.18	0.30%
2017-02-06	0	3.340	3.320	3.340	3.300	3.440	22,022,107	73,199,526	3.3239	165.3	164.3	165.3	163.4	170.3	444,880	164.54	0.00%
2017-02-03	0	3.340	3.340	3.350	3.260	3.360	25,773,950	85,600,901	3.3212	165.3	165.3	165.8	161.4	166.3	520,673	164.40	0.00%
2017-02-02	0	3.340	3.320	3.350	3.220	3.340	24,895,496	81,656,066	3.2800	165.3	164.3	165.8	159.4	165.3	502,927	162.36	0.60%
2017-02-01	0	3.320	3.310	3.320	3.200	3.330	19,510,000	63,412,775	3.2503	164.3	163.8	164.3	158.4	164.8	394,132	160.89	1.22%
2017-01-27	0	3.280	3.280	3.300	3.280	3.360	23,455,000	77,694,187	3.3125	162.4	162.4	163.4	162.4	166.3	473,826	163.97	0.00%
2017-01-26	0	3.280	3.280	3.290	3.250	3.410	32,752,500	107,912,200	3.2948	162.4	162.4	162.9	160.9	168.8	661,650	163.10	-1.50%
2017-01-25	0	3.330	3.330	3.340	3.240	3.450	37,180,861	124,625,051	3.3519	164.8	164.8	165.3	160.4	170.8	751,110	165.92	-2.06%
2017-01-24	0	3.400	3.390	3.400	3.350	3.410	34,894,882	118,221,863	3.3879	168.3	167.8	168.3	165.8	168.8	704,929	167.71	0.29%
2017-01-23	0	3.390	3.390	3.410	3.390	3.460	21,517,023	73,517,669	3.4167	167.8	167.8	168.8	167.8	171.3	434,676	169.13	-0.88%
2017-01-20	0	3.420	3.420	3.440	3.360	3.470	27,827,214	94,972,404	3.4129	169.3	169.3	170.3	166.3	171.8	562,152	168.94	0.00%
2017-01-19	0	3.420	3.420	3.430	3.320	3.460	30,330,000	102,501,625	3.3795	169.3	169.3	169.8	164.3	171.3	612,712	167.29	0.00%
2017-01-18	0	3.420	3.420	3.450	3.420	3.520	18,310,024	63,296,933	3.4570	169.3	169.3	170.8	169.3	174.2	369,890	171.12	-2.01%
2017-01-17	0	3.490	3.480	3.490	3.390	3.500	27,082,965	93,599,544	3.4560	172.8	172.3	172.8	167.8	173.3	547,117	171.08	1.45%
2017-01-16	0	3.440	3.430	3.470	3.400	3.560	25,267,500	87,478,550	3.4621	170.3	169.8	171.8	168.3	176.2	510,442	171.38	-0.29%
2017-01-13	0	3.450	3.440	3.450	3.370	3.470	35,474,712	121,283,553	3.4189	170.8	170.3	170.8	166.8	171.8	716,643	169.24	0.29%
2017-01-12	0	3.440	3.410	3.450	3.380	3.510	18,585,472	64,147,071	3.4515	170.3	168.8	170.8	167.3	173.7	375,455	170.85	0.00%
2017-01-11	0	3.440	3.440	3.450	3.350	3.440	15,452,500	52,746,325	3.4134	170.3	170.3	170.8	165.8	170.3	312,164	168.97	0.88%
2017-01-10	0	3.410	3.390	3.410	3.320	3.430	17,144,979	58,105,883	3.3891	168.8	167.8	168.8	164.3	169.8	346,355	167.76	0.29%
2017-01-09	0	3.400	3.400	3.430	3.400	3.490	15,592,964	53,608,771	3.4380	168.3	168.3	169.8	168.3	172.8	315,001	170.19	-1.16%
2017-01-06	0	3.440	3.430	3.440	3.410	3.520	23,070,191	79,734,606	3.4562	170.3	169.8	170.3	168.8	174.2	466,053	171.08	-1.71%
2017-01-05	0	3.500	3.490	3.500	3.500	3.580	27,354,537	96,324,568	3.5213	173.3	172.8	173.3	173.3	177.2	552,603	174.31	-2.23%
2017-01-04	0	3.580	3.570	3.580	3.550	3.620	10,552,896	37,692,342	3.5718	177.2	176.7	177.2	175.7	179.2	213,184	176.81	0.00%
2017-01-03	0	3.580	3.580	3.590	3.530	3.640	35,686,604	127,373,557	3.5692	177.2	177.2	177.7	174.7	180.2	720,923	176.68	-1.10%
2016-12-30	0	3.620	3.610	3.620	3.440	3.640	50,612,500	179,059,537	3.5379	179.2	178.7	179.2	170.3	180.2	1,022,449	175.13	4.93%
2016-12-29	0	3.450	3.430	3.450	3.420	3.500	46,282,500	159,144,100	3.4385	170.8	169.8	170.8	169.3	173.3	934,976	170.21	-0.29%
2016-12-28	0	3.460	3.460	3.470	3.420	3.570	47,001,859	163,724,674	3.4834	171.3	171.3	171.8	169.3	176.7	949,509	172.43	0.87%
2016-12-23	0	3.430	3.420	3.430	3.390	3.480	57,622,000	196,512,112	3.4104	169.8	169.3	169.8	167.8	172.3	1,164,052	168.82	0.00%
2016-12-22	0	3.430	3.420	3.430	3.420	3.550	61,330,000	211,968,437	3.4562	169.8	169.3	169.8	169.3	175.7	1,238,959	171.09	-0.29%
2016-12-21	0	3.440	3.440	3.460	3.410	3.500	66,079,149	228,835,582	3.4631	170.3	170.3	171.3	168.8	173.3	1,334,899	171.43	-0.86%
2016-12-20	0	3.470	3.470	3.510	3.460	3.550	72,175,759	253,015,993	3.5056	171.8	171.8	173.7	171.3	175.7	1,458,059	173.53	-0.57%
2016-12-19	0	3.490	3.490	3.540	3.370	3.600	76,225,377	266,977,949	3.5025	172.8	172.8	175.2	166.8	178.2	1,539,868	173.38	-1.13%
2016-12-16	0	3.530	3.520	3.530	3.520	3.670	124,120,150	442,330,166	3.5637	174.7	174.2	174.7	174.2	181.7	2,507,415	176.41	-0.56%
2016-12-15	0	3.550	3.550	3.560	3.410	3.580	59,152,626	208,656,454	3.5274	175.7	175.7	176.2	168.8	177.2	1,194,972	174.61	0.57%
2016-12-14	0	3.530	3.510	3.530	3.370	3.570	64,256,785	225,523,671	3.5097	174.7	173.7	174.7	166.8	176.7	1,298,084	173.74	4.44%
2016-12-13	0	3.380	3.380	3.390	2.990	3.410	141,022,799	449,690,947	3.1888	167.3	167.3	167.8	148.0	168.8	2,848,874	157.85	11.55%
2016-12-12	0	3.030	3.010	3.030	2.750	3.030	138,807,261	397,099,124	2.8608	150.0	149.0	150.0	136.1	150.0	2,804,117	141.61	11.81%
2016-12-09	0	2.710	2.700	2.710	2.640	3.160	97,490,930	281,549,502	2.8880	134.1	133.7	134.1	130.7	156.4	1,969,464	142.96	-15.05%
2016-12-08	0	3.190	3.180	3.190	3.130	3.430	55,606,006	180,089,203	3.2387	157.9	157.4	157.9	154.9	169.8	1,123,325	160.32	-5.90%
2016-12-07	0	3.390	3.380	3.390	3.370	3.460	37,781,591	129,354,529	3.4237	167.8	167.3	167.8	166.8	171.3	763,245	169.48	-2.87%
2016-12-06	0	3.490	3.480	3.490	3.410	3.590	45,555,000	158,452,537	3.4783	172.8	172.3	172.8	168.8	177.7	920,280	172.18	-0.85%
2016-12-05	0	3.520	3.520	3.530	3.420	3.570	38,365,951	134,714,097	3.5113	174.2	174.2	174.7	169.3	176.7	775,050	173.81	-2.22%
2016-12-02	0	3.600	3.590	3.600	3.300	3.630	125,377,628	438,820,706	3.5000	178.2	177.7	178.2	163.4	179.7	2,532,818	173.25	-1.64%
2016-12-01	0	3.660	3.640	3.660	3.530	3.890	399,336,680	1,586,968,325	3.9740	181.2	180.2	181.2	174.7	192.6	8,067,205	196.72	-11.38%
2016-11-30	0	4.130	4.100	4.130	3.990	4.480	399,905,357	1,663,026,750	4.1586	204.4	203.0	204.4	197.5	221.8	8,078,693	205.85	-3.28%
2016-11-29	0	4.270	4.240	4.270	4.190	4.320	43,863,587	186,608,068	4.2543	211.4	209.9	211.4	207.4	213.8	886,111	210.59	1.91%
2016-11-28	0	4.190	4.190	4.220	4.120	4.340	86,700,000	370,001,825	4.2676	207.4	207.4	208.9	203.9	214.8	1,751,471	211.25	1.70%
2016-11-25	0	4.120	4.120	4.130	3.970	4.180	45,850,000	186,977,850	4.0780	203.9	203.9	204.4	196.5	206.9	926,239	201.87	2.23%
2016-11-24	0	4.030	4.020	4.030	3.900	4.100	74,737,500	300,738,375	4.0239	199.5	199.0	199.5	193.1	203.0	1,509,811	199.19	-2.42%
2016-11-23	0	4.130	4.120	4.130	3.990	4.340	70,630,000	289,314,567	4.0962	204.4	203.9	204.4	197.5	214.8	1,426,833	202.77	-2.82%
2016-11-22	0	4.250	4.210	4.250	3.970	4.540	111,347,500	464,585,837	4.1724	210.4	208.4	210.4	196.5	224.7	2,249,388	206.54	-4.92%
2016-11-21	0	4.470	4.450	4.470	4.380	4.490	60,049,400	267,319,245	4.4517	221.3	220.3	221.3	216.8	222.3	1,213,089	220.36	1.36%
2016-11-18	0	4.410	4.410	4.420	4.350	4.490	45,184,500	200,046,208	4.4273	218.3	218.3	218.8	215.3	222.3	912,795	219.16	0.23%
2016-11-17	0	4.400	4.390	4.400	4.380	4.560	51,149,500	228,343,370	4.4642	217.8	217.3	217.8	216.8	225.7	1,033,297	220.99	0.23%
2016-11-16	0	4.390	4.360	4.390	4.340	4.410	34,851,724	152,109,586	4.3645	217.3	215.8	217.3	214.8	218.3	704,058	216.05	0.69%
2016-11-15	0	4.360	4.360	4.370	4.300	4.430	33,062,362	144,441,697	4.3688	215.8	215.8	216.3	212.9	219.3	667,910	216.26	0.00%
2016-11-14	0	4.360	4.340	4.360	4.320	4.370	21,440,000	93,307,400	4.3520	215.8	214.8	215.8	213.8	216.3	433,120	215.43	0.69%
2016-11-11	0	4.330	4.330	4.350	4.320	4.440	30,617,500	133,925,525	4.3741	214.3	214.3	215.3	213.8	219.8	618,520	216.53	-0.92%
2016-11-10	0	4.370	4.350	4.370	4.290	4.390	17,475,000	75,769,750	4.3359	216.3	215.3	216.3	212.4	217.3	353,021	214.63	2.58%
2016-11-09	0	4.260	4.230	4.260	4.230	4.340	9,430,000	40,237,937	4.2670	210.9	209.4	210.9	209.4	214.8	190,500	211.22	-1.62%
2016-11-08	0	4.330	4.310	4.330	4.290	4.380	11,819,328	51,056,944	4.3198	214.3	213.4	214.3	212.4	216.8	238,768	213.83	-0.46%
2016-11-07	0	4.350	4.340	4.350	4.270	4.360	11,080,000	47,886,037	4.3218	215.3	214.8	215.3	211.4	215.8	223,833	213.94	0.46%
2016-11-04	0	4.330	4.310	4.330	4.210	4.360	13,434,408	57,808,582	4.3030	214.3	213.4	214.3	208.4	215.8	271,395	213.01	-0.23%
2016-11-03	0	4.340	4.330	4.340	4.310	4.390	14,840,000	64,416,102	4.3407	214.8	214.3	214.8	213.4	217.3	299,790	214.87	-0.23%
2016-11-02	0	4.350	4.340	4.350	4.310	4.430	12,160,000	52,994,900	4.3581	215.3	214.8	215.3	213.4	219.3	245,650	215.73	-0.46%
2016-11-01	0	4.370	4.370	4.380	4.300	4.470	25,330,000	111,254,550	4.3922	216.3	216.3	216.8	212.9	221.3	511,704	217.42	0.92%
2016-10-31	0	4.330	4.330	4.340	4.250	4.390	15,933,995	69,016,193	4.3314	214.3	214.3	214.8	210.4	217.3	321,891	214.41	0.70%
2016-10-28	0	4.300	4.300	4.310	4.290	4.390	17,436,400	75,676,503	4.3401	212.9	212.9	213.4	212.4	217.3	352,242	214.84	-0.46%
2016-10-27	0	4.320	4.320	4.340	4.310	4.420	23,195,000	101,092,887	4.3584	213.8	213.8	214.8	213.4	218.8	468,574	215.75	-0.69%
2016-10-26	0	4.350	4.350	4.380	4.280	4.450	29,090,825	127,330,205	4.3770	215.3	215.3	216.8	211.9	220.3	587,679	216.67	-0.23%
2016-10-25	0	4.360	4.360	4.390	4.360	4.470	31,425,000	138,730,725	4.4147	215.8	215.8	217.3	215.8	221.3	634,833	218.53	0.00%
2016-10-24	0	4.360	4.360	4.380	4.310	4.420	25,177,500	110,231,050	4.3782	215.8	215.8	216.8	213.4	218.8	508,624	216.72	0.69%
2016-10-20	0	4.330	4.330	4.350	4.300	4.480	22,085,000	96,705,112	4.3788	214.3	214.3	215.3	212.9	221.8	446,150	216.75	1.17%
2016-10-19	0	4.280	4.280	4.360	4.240	4.520	30,913,295	135,660,654	4.3884	211.9	211.9	215.8	209.9	223.7	624,495	217.23	0.00%
2016-10-18	0	4.280	4.280	4.290	4.180	4.290	20,090,795	85,637,143	4.2625	211.9	211.9	212.4	206.9	212.4	405,864	211.00	1.66%
2016-10-17	0	4.210	4.210	4.230	4.200	4.290	12,385,000	52,500,400	4.2390	208.4	208.4	209.4	207.9	212.4	250,196	209.84	-0.71%
2016-10-14	0	4.240	4.240	4.250	4.160	4.280	15,525,000	65,372,137	4.2108	209.9	209.9	210.4	205.9	211.9	313,628	208.44	0.95%
2016-10-13	0	4.200	4.200	4.210	4.200	4.380	18,014,750	76,699,940	4.2576	207.9	207.9	208.4	207.9	216.8	363,925	210.76	-2.33%
2016-10-12	0	4.300	4.290	4.300	4.040	4.350	14,731,300	63,080,347	4.2821	212.9	212.4	212.9	200.0	215.3	297,595	211.97	-1.60%
2016-10-11	0	4.370	4.370	4.380	4.340	4.520	15,291,375	67,474,113	4.4126	216.3	216.3	216.8	214.8	223.7	308,909	218.43	-2.46%
2016-10-07	0	4.480	4.470	4.480	4.460	4.630	15,720,000	71,203,437	4.5295	221.8	221.3	221.8	220.8	229.2	317,568	224.21	-1.54%
2016-10-06	0	4.550	4.550	4.580	4.530	4.630	17,050,274	78,278,841	4.5911	225.2	225.2	226.7	224.2	229.2	344,441	227.26	-0.44%
2016-10-05	0	4.570	4.560	4.570	4.550	4.690	20,033,626	92,273,122	4.6059	226.2	225.7	226.2	225.2	232.2	404,710	228.00	-0.87%
2016-10-04	0	4.610	4.610	4.630	4.560	4.660	15,872,500	73,218,462	4.6129	228.2	228.2	229.2	225.7	230.7	320,649	228.34	1.10%
2016-10-03	0	4.560	4.560	4.590	4.530	4.680	18,795,000	86,360,012	4.5948	225.7	225.7	227.2	224.2	231.7	379,687	227.45	1.33%
2016-09-30	0	4.500	4.480	4.500	4.390	4.540	26,800,000	118,610,975	4.4258	222.8	221.8	222.8	217.3	224.7	541,401	219.08	1.12%
2016-09-29	0	4.450	4.440	4.450	4.410	4.460	15,547,500	69,108,400	4.4450	220.3	219.8	220.3	218.3	220.8	314,083	220.03	0.23%
2016-09-28	0	4.440	4.430	4.440	4.410	4.500	18,785,000	83,656,827	4.4534	219.8	219.3	219.8	218.3	222.8	379,485	220.45	-0.89%
2016-09-27	0	4.480	4.460	4.480	4.410	4.510	17,167,500	76,860,175	4.4771	221.8	220.8	221.8	218.3	223.3	346,809	221.62	0.45%
2016-09-26	0	4.460	4.460	4.480	4.460	4.580	19,687,500	88,463,625	4.4934	220.8	220.8	221.8	220.8	226.7	397,717	222.43	-1.55%
2016-09-23	0	4.530	4.510	4.530	4.470	4.630	35,159,500	159,098,007	4.5250	224.2	223.3	224.2	221.3	229.2	710,275	223.99	-0.44%
2016-09-22	0	4.550	4.550	4.560	4.530	4.690	25,896,250	119,742,137	4.6239	225.2	225.2	225.7	224.2	232.2	523,143	228.89	0.44%
2016-09-21	0	4.530	4.500	4.530	4.380	4.570	29,187,500	130,138,225	4.4587	224.2	222.8	224.2	216.8	226.2	589,632	220.71	0.22%
2016-09-20	0	4.520	4.480	4.520	4.120	4.620	53,309,228	236,301,335	4.4327	223.7	221.8	223.7	203.9	228.7	1,076,927	219.42	-0.88%
2016-09-19	0	4.560	4.560	4.570	4.000	4.840	35,787,132	165,139,027	4.6145	225.7	225.7	226.2	198.0	239.6	722,954	228.42	4.11%
2016-09-15	1	-	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2016-09-09	0	4.380	4.380	4.390	4.330	4.490	23,417,500	103,133,875	4.4041	216.8	216.8	217.3	214.3	222.3	473,069	218.01	-1.57%
2016-09-08	0	4.450	4.430	4.450	4.360	4.460	23,260,024	103,047,531	4.4302	220.3	219.3	220.3	215.8	220.8	469,888	219.30	0.68%
2016-09-07	0	4.420	4.420	4.430	4.300	4.490	30,937,500	135,914,925	4.3932	218.8	218.8	219.3	212.9	222.3	624,984	217.47	1.14%
2016-09-06	0	4.370	4.370	4.380	4.250	4.410	21,520,000	93,101,850	4.3263	216.3	216.3	216.8	210.4	218.3	434,737	214.16	1.16%
2016-09-05	0	4.320	4.300	4.320	4.220	4.350	19,102,500	82,110,475	4.2984	213.8	212.9	213.8	208.9	215.3	385,899	212.78	1.41%
2016-09-02	0	4.260	4.250	4.260	4.230	4.340	21,336,500	91,358,875	4.2818	210.9	210.4	210.9	209.4	214.8	431,030	211.96	0.47%
2016-09-01	0	4.240	4.240	4.250	3.900	4.240	46,417,600	192,806,236	4.1537	209.9	209.9	210.4	193.1	209.9	937,706	205.61	7.34%
2016-08-31	0	3.950	3.940	3.950	3.920	4.020	22,659,137	89,742,729	3.9606	195.5	195.0	195.5	194.0	199.0	457,749	196.05	0.51%
2016-08-30	0	3.930	3.920	3.930	3.830	3.940	21,329,532	83,028,259	3.8926	194.5	194.0	194.5	189.6	195.0	430,889	192.69	3.42%
2016-08-29	0	3.800	3.790	3.800	3.700	3.890	40,885,000	155,968,525	3.8148	188.1	187.6	188.1	183.2	192.6	825,939	188.84	2.15%
2016-08-26	0	3.720	3.720	3.730	3.630	3.730	18,850,000	69,270,612	3.6748	184.1	184.1	184.6	179.7	184.6	380,799	181.91	2.48%
2016-08-25	0	3.630	3.610	3.630	3.530	3.630	21,748,000	77,925,127	3.5831	179.7	178.7	179.7	174.7	179.7	439,342	177.37	1.97%
2016-08-24	0	3.560	3.550	3.560	3.550	3.620	19,832,500	70,961,575	3.5780	176.2	175.7	176.2	175.7	179.2	400,646	177.12	-0.28%
2016-08-23	0	3.570	3.570	3.580	3.460	3.610	27,432,500	96,274,787	3.5095	176.7	176.7	177.2	171.3	178.7	554,178	173.73	2.00%
2016-08-22	0	3.500	3.490	3.500	3.450	3.510	19,787,500	68,968,050	3.4854	173.3	172.8	173.3	170.8	173.7	399,737	172.53	0.00%
2016-08-19	0	3.500	3.490	3.500	3.470	3.520	12,774,000	44,709,495	3.5000	173.3	172.8	173.3	171.8	174.2	258,054	173.26	-0.28%
2016-08-18	0	3.510	3.500	3.510	3.470	3.530	17,745,000	62,234,587	3.5072	173.7	173.3	173.7	171.8	174.7	358,476	173.61	0.29%
2016-08-17	0	3.500	3.490	3.500	3.460	3.540	18,900,000	66,195,825	3.5024	173.3	172.8	173.3	171.3	175.2	381,809	173.37	-0.28%
2016-08-16	0	3.510	3.510	3.530	3.510	3.590	18,917,600	66,898,246	3.5363	173.7	173.7	174.7	173.7	177.7	382,164	175.05	0.29%
2016-08-15	0	3.500	3.490	3.500	3.400	3.520	31,782,500	110,546,725	3.4782	173.3	172.8	173.3	168.3	174.2	642,055	172.18	2.34%
2016-08-12	0	3.420	3.420	3.430	3.320	3.440	27,687,500	93,626,050	3.3815	169.3	169.3	169.8	164.3	170.3	559,329	167.39	2.09%
2016-08-11	0	3.350	3.350	3.360	3.300	3.380	29,000,000	97,227,362	3.3527	165.8	165.8	166.3	163.4	167.3	585,844	165.96	0.30%
2016-08-10	0	3.340	3.340	3.370	3.320	3.430	25,198,960	84,723,853	3.3622	165.3	165.3	166.8	164.3	169.8	509,057	166.43	0.00%
2016-08-09	0	3.340	3.330	3.340	3.310	3.400	22,600,000	75,693,087	3.3493	165.3	164.8	165.3	163.8	168.3	456,554	165.79	-0.60%
2016-08-08	0	3.360	3.360	3.370	3.300	3.400	19,406,446	64,991,850	3.3490	166.3	166.3	166.8	163.4	168.3	392,040	165.78	0.60%
2016-08-05	0	3.340	3.330	3.340	3.270	3.360	25,962,500	86,319,462	3.3248	165.3	164.8	165.3	161.9	166.3	524,482	164.58	0.91%
2016-08-04	0	3.310	3.290	3.310	3.260	3.340	8,934,630	29,443,060	3.2954	163.8	162.9	163.8	161.4	165.3	180,493	163.13	0.30%
2016-08-03	0	3.300	3.300	3.320	3.260	3.330	6,927,900	22,866,928	3.3007	163.4	163.4	164.3	161.4	164.8	139,954	163.39	-1.20%
2016-08-01	0	3.340	3.310	3.340	3.200	3.400	15,030,000	49,815,250	3.3144	165.3	163.8	165.3	158.4	168.3	303,629	164.07	-0.60%
2016-07-29	0	3.360	3.350	3.360	3.330	3.450	23,040,000	77,953,700	3.3834	166.3	165.8	166.3	164.8	170.8	465,443	167.48	-1.18%
2016-07-28	0	3.400	3.400	3.420	3.400	3.470	32,285,000	110,583,175	3.4252	168.3	168.3	169.3	168.3	171.8	652,206	169.55	-0.87%
2016-07-27	0	3.430	3.430	3.450	3.400	3.470	27,202,500	93,349,175	3.4316	169.8	169.8	170.8	168.3	171.8	549,532	169.87	0.29%
2016-07-26	0	3.420	3.420	3.430	3.380	3.440	14,525,000	49,704,400	3.4220	169.3	169.3	169.8	167.3	170.3	293,427	169.39	0.59%
2016-07-25	0	3.400	3.390	3.400	3.370	3.480	15,507,500	52,851,862	3.4081	168.3	167.8	168.3	166.8	172.3	313,275	168.71	0.00%
2016-07-22	0	3.400	3.390	3.400	3.380	3.480	23,005,000	78,403,450	3.4081	168.3	167.8	168.3	167.3	172.3	464,736	168.71	-0.29%
2016-07-21	0	3.410	3.400	3.410	3.370	3.450	24,908,900	84,826,282	3.4055	168.8	168.3	168.8	166.8	170.8	503,197	168.57	1.79%
2016-07-20	0	3.350	3.350	3.360	3.300	3.380	13,725,723	46,075,372	3.3569	165.8	165.8	166.3	163.4	167.3	277,280	166.17	0.60%
2016-07-19	0	3.330	3.320	3.330	3.320	3.430	11,400,000	38,347,750	3.3638	164.8	164.3	164.8	164.3	169.8	230,297	166.51	-1.19%
2016-07-18	0	3.370	3.370	3.380	3.290	3.420	13,787,500	46,691,775	3.3865	166.8	166.8	167.3	162.9	169.3	278,528	167.64	0.30%
2016-07-15	0	3.360	3.340	3.350	3.000	3.390	24,410,000	81,531,175	3.3401	166.3	165.3	165.8	148.5	167.8	493,119	165.34	0.60%
2016-07-14	0	3.340	3.330	3.340	3.260	3.400	51,847,500	173,448,875	3.3454	165.3	164.8	165.3	161.4	168.3	1,047,398	165.60	2.14%
2016-07-13	0	3.270	3.260	3.270	3.250	3.350	16,677,500	54,556,950	3.2713	161.9	161.4	161.9	160.9	165.8	336,911	161.93	-1.51%
2016-07-12	0	3.320	3.310	3.320	3.300	3.390	13,025,000	43,411,300	3.3329	164.3	163.8	164.3	163.4	167.8	263,125	164.98	-0.90%
2016-07-11	0	3.350	3.340	3.360	3.330	3.420	16,215,564	54,456,324	3.3583	165.8	165.3	166.3	164.8	169.3	327,579	166.24	-0.30%
2016-07-08	0	3.360	3.350	3.370	3.320	3.480	11,498,182	38,574,464	3.3548	166.3	165.8	166.8	164.3	172.3	232,281	166.07	-1.18%
2016-07-07	0	3.400	3.390	3.400	3.360	3.500	30,973,234	105,766,469	3.4148	168.3	167.8	168.3	166.3	173.3	625,706	169.04	0.59%
2016-07-06	0	3.380	3.380	3.390	3.320	3.430	23,590,000	79,524,487	3.3711	167.3	167.3	167.8	164.3	169.8	476,554	166.87	-1.17%
2016-07-05	0	3.420	3.410	3.430	3.390	3.520	36,910,000	127,086,762	3.4432	169.3	168.8	169.8	167.8	174.2	745,638	170.44	-1.44%
2016-07-04	0	3.470	3.470	3.480	3.440	3.490	21,815,000	75,715,850	3.4708	171.8	171.8	172.3	170.3	172.8	440,696	171.81	0.87%
2016-06-30	0	3.440	3.430	3.440	3.400	3.480	24,577,500	84,160,512	3.4243	170.3	169.8	170.3	168.3	172.3	496,503	169.51	0.88%
2016-06-29	0	3.410	3.440	3.450	3.390	3.460	48,967,000	167,727,360	3.4253	168.8	170.3	170.8	167.8	171.3	989,207	169.56	0.59%
2016-06-28	0	3.390	3.410	3.420	3.360	3.430	30,173,500	102,609,945	3.4007	167.8	168.8	169.3	166.3	169.8	609,550	168.34	0.30%
2016-06-27	0	3.380	3.370	3.380	3.280	3.380	30,512,500	102,000,150	3.3429	167.3	166.8	167.3	162.4	167.3	616,399	165.48	0.30%
2016-06-24	0	3.370	3.350	3.380	3.190	3.450	26,342,500	88,117,150	3.3451	166.8	165.8	167.3	157.9	170.8	532,158	165.58	-2.03%
2016-06-23	0	3.440	3.440	3.450	3.420	3.480	42,290,000	145,869,175	3.4493	170.3	170.3	170.8	169.3	172.3	854,322	170.74	0.00%
2016-06-22	0	3.440	3.430	3.450	3.420	3.500	42,192,500	145,872,825	3.4573	170.3	169.8	170.8	169.3	173.3	852,352	171.14	0.29%
2016-06-21	0	3.430	3.420	3.430	3.350	3.500	59,092,500	203,060,650	3.4363	169.8	169.3	169.8	165.8	173.3	1,193,758	170.10	2.39%
2016-06-20	0	3.350	3.340	3.350	3.270	3.420	46,660,000	156,884,950	3.3623	165.8	165.3	165.8	161.9	169.3	942,603	166.44	2.45%
2016-06-17	0	3.270	3.250	3.270	3.160	3.280	29,685,000	95,865,475	3.2294	161.9	160.9	161.9	156.4	162.4	599,682	159.86	3.48%
2016-06-16	0	3.160	3.160	3.170	3.140	3.250	36,277,500	115,904,700	3.1949	156.4	156.4	156.9	155.4	160.9	732,860	158.15	0.00%
2016-06-15	0	3.160	3.160	3.170	2.980	3.240	50,180,000	158,602,925	3.1607	156.4	156.4	156.9	147.5	160.4	1,013,712	156.46	4.98%
2016-06-14	0	3.010	3.000	3.020	2.860	3.030	48,065,000	142,116,375	2.9568	149.0	148.5	149.5	141.6	150.0	970,986	146.36	5.24%
2016-06-13	0	2.860	2.850	2.860	2.800	2.940	26,972,500	78,036,850	2.8932	141.6	141.1	141.6	138.6	145.5	544,885	143.22	-1.04%
2016-06-10	0	2.890	2.880	2.890	2.870	2.920	13,963,231	40,404,508	2.8936	143.1	142.6	143.1	142.1	144.5	282,078	143.24	-0.69%
2016-06-08	0	2.910	2.900	2.910	2.890	2.930	20,897,500	60,768,000	2.9079	144.0	143.6	144.0	143.1	145.0	422,161	143.95	-1.02%
2016-06-07	0	2.940	2.920	2.940	2.880	2.950	21,397,500	62,545,625	2.9230	145.5	144.5	145.5	142.6	146.0	432,262	144.69	0.00%
2016-06-06	0	2.940	2.930	2.950	2.880	2.950	18,383,900	53,804,316	2.9267	145.5	145.0	146.0	142.6	146.0	371,383	144.88	1.38%
2016-06-03	0	2.900	2.890	2.920	2.860	2.940	22,207,500	64,299,462	2.8954	143.6	143.1	144.5	141.6	145.5	448,625	143.33	-0.34%
2016-06-02	0	2.910	2.910	2.930	2.860	3.000	29,315,000	85,814,350	2.9273	144.0	144.0	145.0	141.6	148.5	592,207	144.91	-0.68%
2016-06-01	0	2.930	2.930	2.940	2.800	2.940	34,773,000	100,704,250	2.8960	145.0	145.0	145.5	138.6	145.5	702,467	143.36	1.03%
2016-05-31	0	2.900	2.890	2.900	2.880	3.030	95,263,504	280,411,286	2.9435	143.6	143.1	143.6	142.6	150.0	1,924,467	145.71	-3.65%
2016-05-30	0	3.010	2.990	3.010	2.940	3.030	44,529,816	133,057,742	2.9881	149.0	148.0	149.0	145.5	150.0	899,570	147.91	0.67%
2016-05-27	0	2.990	2.990	3.000	2.940	3.060	48,580,000	145,548,750	2.9961	148.0	148.0	148.5	145.5	151.5	981,389	148.31	1.70%
2016-05-26	0	2.940	2.930	2.940	2.850	2.970	52,484,446	152,993,873	2.9150	145.5	145.0	145.5	141.1	147.0	1,060,265	144.30	2.80%
2016-05-25	0	2.860	2.850	2.860	2.770	2.860	33,785,000	94,849,075	2.8074	141.6	141.1	141.6	137.1	141.6	682,508	138.97	3.62%
2016-05-24	0	2.760	2.750	2.760	2.680	2.760	39,214,700	105,956,089	2.7019	136.6	136.1	136.6	132.7	136.6	792,196	133.75	2.67%
2016-05-23	0	2.700	2.690	2.700	2.670	2.700	31,650,500	84,910,057	2.6827	133.1	132.6	133.1	131.6	133.1	642,218	132.21	1.12%
2016-05-20	0	2.670	2.670	2.680	2.630	2.690	34,843,900	92,832,415	2.6642	131.6	131.6	132.1	129.6	132.6	707,016	131.30	0.38%
2016-05-19	0	2.660	2.650	2.660	2.580	2.660	24,474,500	64,431,065	2.6326	131.1	130.6	131.1	127.2	131.1	496,611	129.74	0.38%
2016-05-18	0	2.650	2.630	2.650	2.630	2.700	23,491,653	62,532,362	2.6619	130.6	129.6	130.6	129.6	133.1	476,668	131.19	-1.85%
2016-05-17	0	2.700	2.680	2.700	2.650	2.720	23,642,500	63,357,875	2.6798	133.1	132.1	133.1	130.6	134.0	479,729	132.07	0.37%
2016-05-16	0	2.690	2.680	2.690	2.580	2.690	35,872,500	94,809,300	2.6430	132.6	132.1	132.6	127.2	132.6	727,887	130.25	2.67%
2016-05-13	0	2.620	2.630	2.640	2.480	2.650	47,270,000	120,610,275	2.5515	129.1	129.6	130.1	122.2	130.6	959,153	125.75	-1.13%
2016-05-12	0	2.650	2.640	2.650	2.560	2.660	57,687,500	150,709,975	2.6125	130.6	130.1	130.6	126.2	131.1	1,170,534	128.75	1.53%
2016-05-11	0	2.610	2.600	2.610	2.560	2.610	14,277,500	36,941,025	2.5874	128.6	128.1	128.6	126.2	128.6	289,704	127.51	0.77%
2016-05-10	0	2.590	2.580	2.590	2.520	2.630	27,917,500	72,322,575	2.5906	127.6	127.2	127.6	124.2	129.6	566,472	127.67	1.97%
2016-05-09	0	2.540	2.540	2.550	2.400	2.550	49,153,233	122,693,174	2.4961	125.2	125.2	125.7	118.3	125.7	997,365	123.02	5.83%
2016-05-06	0	2.400	2.380	2.400	2.300	2.450	29,357,500	69,302,762	2.3606	118.3	117.3	118.3	113.4	120.7	595,691	116.34	0.42%
2016-05-05	0	2.390	2.370	2.390	2.370	2.440	17,005,000	40,654,037	2.3907	117.8	116.8	117.8	116.8	120.3	345,047	117.82	-0.42%
2016-05-04	0	2.400	2.380	2.400	2.360	2.450	26,890,000	64,638,350	2.4038	118.3	117.3	118.3	116.3	120.7	545,623	118.47	-2.44%
2016-05-03	0	2.460	2.450	2.460	2.430	2.480	16,154,000	39,717,237	2.4587	121.2	120.7	121.2	119.8	122.2	327,780	121.17	-0.81%
2016-04-29	0	2.480	2.470	2.480	2.450	2.480	18,872,500	46,453,875	2.4615	122.2	121.7	122.2	120.7	122.2	382,941	121.31	0.00%
2016-04-28	0	2.480	2.470	2.480	2.400	2.480	42,970,000	104,871,250	2.4406	122.2	121.7	122.2	118.3	122.2	871,902	120.28	2.48%
2016-04-27	0	2.420	2.400	2.420	2.340	2.420	23,421,760	55,963,769	2.3894	119.3	118.3	119.3	115.3	119.3	475,250	117.76	2.98%
2016-04-26	0	2.350	2.330	2.350	2.310	2.360	33,392,000	78,035,770	2.3370	115.8	114.8	115.8	113.8	116.3	677,555	115.17	1.73%
2016-04-25	0	2.310	2.300	2.310	2.250	2.310	27,090,000	61,953,000	2.2869	113.8	113.4	113.8	110.9	113.8	549,682	112.71	2.21%
2016-04-22	0	2.260	2.250	2.260	2.220	2.270	16,460,000	37,049,225	2.2509	111.4	110.9	111.4	109.4	111.9	333,989	110.93	0.00%
2016-04-21	0	2.260	2.250	2.260	2.220	2.260	31,211,860	69,996,160	2.2426	111.4	110.9	111.4	109.4	111.4	633,318	110.52	1.35%
2016-04-20	0	2.230	2.220	2.230	2.220	2.280	16,542,140	37,023,569	2.2381	109.9	109.4	109.9	109.4	112.4	335,656	110.30	-0.45%
2016-04-19	0	2.240	2.240	2.250	2.170	2.250	28,600,000	63,315,225	2.2138	110.4	110.4	110.9	106.9	110.9	580,321	109.10	1.82%
2016-04-18	0	2.200	2.190	2.200	2.150	2.220	15,427,500	33,519,675	2.1727	108.4	107.9	108.4	106.0	109.4	313,039	107.08	0.92%
2016-04-15	0	2.180	2.170	2.180	2.160	2.210	24,285,000	53,151,600	2.1887	107.4	106.9	107.4	106.5	108.9	492,766	107.86	0.00%
2016-04-14	0	2.180	2.170	2.180	2.150	2.190	21,745,556	47,238,012	2.1723	107.4	106.9	107.4	106.0	107.9	441,238	107.06	0.93%
2016-04-13	0	2.160	2.150	2.160	2.080	2.160	51,497,500	109,002,300	2.1167	106.5	106.0	106.5	102.5	106.5	1,044,933	104.32	3.85%
2016-04-12	0	2.080	2.060	2.080	2.020	2.140	45,888,804	95,599,930	2.0833	102.5	101.5	102.5	99.55	105.5	931,127	102.67	1.96%
2016-04-11	0	2.040	2.030	2.040	1.960	2.060	30,097,500	61,002,825	2.0268	100.5	100.0	100.5	96.59	101.5	610,707	99.889	4.08%
2016-04-08	0	1.960	1.950	1.960	1.950	1.980	19,986,000	39,256,390	1.9642	96.59	96.10	96.59	96.10	97.58	405,535	96.802	0.51%
2016-04-07	0	1.950	1.940	1.950	1.940	1.990	17,150,000	33,801,575	1.9709	96.10	95.61	96.10	95.61	98.07	347,990	97.134	-1.02%
2016-04-06	0	1.970	1.960	1.970	1.960	1.990	15,520,000	30,599,062	1.9716	97.09	96.59	97.09	96.59	98.07	314,915	97.166	0.51%
2016-04-05	0	1.960	1.950	1.960	1.900	1.990	17,335,000	33,812,950	1.9506	96.59	96.10	96.59	93.64	98.07	351,743	96.130	1.03%
2016-04-01	0	1.940	1.950	1.960	1.890	1.970	36,897,500	71,713,962	1.9436	95.61	96.10	96.59	93.15	97.09	748,685	95.787	-0.51%
2016-03-31	0	1.950	1.930	1.950	1.930	2.020	33,202,500	65,916,862	1.9853	96.10	95.12	96.10	95.12	99.55	673,710	97.842	-1.52%
2016-03-30	0	1.980	1.980	1.990	1.940	1.990	11,673,430	23,108,216	1.9796	97.58	97.58	98.07	95.61	98.07	236,865	97.559	2.06%
2016-03-29	0	1.940	1.930	1.940	1.890	1.950	10,230,000	19,766,750	1.9322	95.61	95.12	95.61	93.15	96.10	207,576	95.226	2.65%
2016-03-24	0	1.890	1.880	1.890	1.860	1.910	10,780,000	20,302,950	1.8834	93.15	92.65	93.15	91.67	94.13	218,736	92.819	-1.05%
2016-03-23	0	1.910	1.910	1.920	1.870	1.950	18,045,000	34,621,437	1.9186	94.13	94.13	94.62	92.16	96.10	366,150	94.555	1.60%
2016-03-22	0	1.880	1.870	1.890	1.820	1.920	20,230,000	37,932,112	1.8750	92.65	92.16	93.15	89.70	94.62	410,486	92.408	4.44%
2016-03-21	0	1.800	1.810	1.820	1.720	1.850	29,345,000	52,627,876	1.7934	88.71	89.20	89.70	84.77	91.17	595,438	88.385	0.56%
2016-03-18	0	1.790	1.750	1.770	1.750	1.920	66,493,313	120,759,867	1.8161	88.22	86.25	87.23	86.25	94.62	1,349,212	89.504	-5.79%
2016-03-17	0	1.900	1.900	1.910	1.900	1.970	20,132,321	38,994,740	1.9369	93.64	93.64	94.13	93.64	97.09	408,504	95.457	-2.56%
2016-03-16	0	1.950	1.920	1.950	1.900	1.960	34,817,500	67,316,550	1.9334	96.10	94.62	96.10	93.64	96.59	706,480	95.284	-1.02%
2016-03-15	0	1.970	1.960	1.980	1.960	2.020	27,726,200	55,248,563	1.9926	97.09	96.59	97.58	96.59	99.55	562,591	98.204	-0.51%
2016-03-14	0	1.980	1.980	1.990	1.890	2.000	35,058,700	68,685,980	1.9592	97.58	97.58	98.07	93.15	98.57	711,374	96.554	-0.50%
2016-03-11	0	1.990	1.970	1.990	1.920	2.020	21,071,100	41,868,582	1.9870	98.07	97.09	98.07	94.62	99.55	427,552	97.926	-1.49%
2016-03-10	0	2.020	2.010	2.020	1.960	2.030	16,107,500	32,267,850	2.0033	99.55	99.06	99.55	96.59	100.0	326,836	98.728	1.51%
2016-03-09	0	1.990	1.980	1.990	1.980	2.030	17,772,500	35,696,312	2.0085	98.07	97.58	98.07	97.58	100.0	360,621	98.986	-1.97%
2016-03-08	0	2.030	2.020	2.030	1.990	2.070	12,560,100	25,432,285	2.0248	100.0	99.55	100.0	98.07	102.0	254,856	99.791	-1.46%
2016-03-07	0	2.060	2.050	2.060	2.020	2.100	14,610,000	30,046,312	2.0566	101.5	101.0	101.5	99.55	103.5	296,451	101.35	-1.90%
2016-03-04	0	2.100	2.090	2.100	2.070	2.130	17,097,166	35,839,435	2.0962	103.5	103.0	103.5	102.0	105.0	346,918	103.31	-1.41%
2016-03-03	0	2.130	2.120	2.130	2.090	2.140	27,633,900	58,365,271	2.1121	105.0	104.5	105.0	103.0	105.5	560,718	104.09	0.47%
2016-03-02	0	2.120	2.100	2.120	2.080	2.140	22,125,000	46,771,750	2.1140	104.5	103.5	104.5	102.5	105.5	448,937	104.18	2.42%
2016-03-01	0	2.070	2.060	2.070	1.990	2.070	25,365,500	51,123,525	2.0155	102.0	101.5	102.0	98.07	102.0	514,690	99.329	4.02%
2016-02-29	0	1.990	1.980	1.990	1.970	2.000	21,080,500	41,849,832	1.9852	98.07	97.58	98.07	97.09	98.57	427,743	97.839	0.00%
2016-02-26	0	1.990	1.980	1.990	1.950	1.990	24,520,500	48,290,470	1.9694	98.07	97.58	98.07	96.10	98.07	497,544	97.058	1.53%
2016-02-25	0	1.960	1.950	1.960	1.940	1.970	17,115,808	33,455,068	1.9546	96.59	96.10	96.59	95.61	97.09	347,296	96.330	0.51%
2016-02-24	0	1.950	1.950	1.960	1.930	1.970	19,015,000	37,093,250	1.9507	96.10	96.10	96.59	95.12	97.09	385,832	96.138	-0.51%
2016-02-23	0	1.960	1.940	1.960	1.940	2.000	19,847,500	38,928,187	1.9614	96.59	95.61	96.59	95.61	98.57	402,724	96.662	-0.51%
2016-02-22	0	1.970	1.950	1.970	1.920	1.980	24,040,000	46,998,262	1.9550	97.09	96.10	97.09	94.62	97.58	487,794	96.349	1.55%
2016-02-19	0	1.940	1.930	1.940	1.910	1.950	18,540,000	35,738,450	1.9276	95.61	95.12	95.61	94.13	96.10	376,194	95.000	1.04%
2016-02-18	0	1.920	1.910	1.920	1.910	1.940	19,260,000	36,972,212	1.9196	94.62	94.13	94.62	94.13	95.61	390,804	94.606	0.52%
2016-02-17	0	1.910	1.900	1.910	1.890	1.930	19,822,500	37,834,525	1.9087	94.13	93.64	94.13	93.15	95.12	402,217	94.065	0.53%
2016-02-16	0	1.900	1.890	1.900	1.860	1.920	23,440,000	44,393,837	1.8939	93.64	93.15	93.64	91.67	94.62	475,620	93.339	0.53%
2016-02-15	0	1.890	1.890	1.900	1.820	1.900	24,727,500	45,852,537	1.8543	93.15	93.15	93.64	89.70	93.64	501,744	91.386	3.85%
2016-02-12	0	1.820	1.820	1.840	1.780	1.860	15,640,000	28,634,387	1.8308	89.70	89.70	90.68	87.72	91.67	317,350	90.230	-1.62%
2016-02-11	0	1.850	1.840	1.850	1.810	1.850	20,960,000	38,465,037	1.8352	91.17	90.68	91.17	89.20	91.17	425,298	90.443	-0.54%
2016-02-05	0	1.860	1.850	1.860	1.830	1.880	20,190,000	37,521,712	1.8584	91.67	91.17	91.67	90.19	92.65	409,674	91.589	1.64%
2016-02-04	0	1.830	1.820	1.830	1.790	1.840	29,777,500	54,168,250	1.8191	90.19	89.70	90.19	88.22	90.68	604,214	89.651	1.67%
2016-02-03	0	1.800	1.790	1.800	1.740	1.820	14,290,100	25,486,775	1.7835	88.71	88.22	88.71	85.75	89.70	289,960	87.898	-1.10%
2016-02-02	0	1.820	1.800	1.820	1.800	1.850	13,957,500	25,362,875	1.8172	89.70	88.71	89.70	88.71	91.17	283,211	89.555	0.00%
2016-02-01	0	1.820	1.810	1.820	1.800	1.840	11,165,000	20,331,725	1.8210	89.70	89.20	89.70	88.71	90.68	226,548	89.746	0.00%
2016-01-29	0	1.820	1.810	1.820	1.760	1.830	20,252,500	36,533,900	1.8039	89.70	89.20	89.70	86.74	90.19	410,942	88.903	1.68%
2016-01-28	0	1.790	1.760	1.790	1.730	1.800	27,672,648	49,097,604	1.7742	88.22	86.74	88.22	85.26	88.71	561,504	87.439	0.56%
2016-01-27	0	1.780	1.750	1.780	1.740	1.780	32,450,000	56,932,300	1.7545	87.72	86.25	87.72	85.75	87.72	658,441	86.465	2.30%
2016-01-26	0	1.740	1.740	1.760	1.740	1.800	7,447,500	13,243,437	1.7782	85.75	85.75	86.74	85.75	88.71	151,117	87.637	-2.79%
2016-01-25	0	1.790	1.770	1.790	1.750	1.840	9,980,000	17,809,825	1.7846	88.22	87.23	88.22	86.25	90.68	202,504	87.948	0.56%
2016-01-22	0	1.780	1.770	1.780	1.750	1.790	8,697,500	15,437,225	1.7749	87.72	87.23	87.72	86.25	88.22	176,480	87.473	1.14%
2016-01-21	0	1.760	1.730	1.770	1.720	1.800	13,565,000	23,957,750	1.7661	86.74	85.26	87.23	84.77	88.71	275,247	87.041	-0.56%
2016-01-20	0	1.770	1.760	1.780	1.750	1.820	17,257,500	30,867,575	1.7886	87.23	86.74	87.72	86.25	89.70	350,171	88.150	-1.12%
2016-01-19	0	1.790	1.770	1.790	1.730	1.800	10,840,697	19,270,487	1.7776	88.22	87.23	88.22	85.26	88.71	219,968	87.606	1.13%
2016-01-18	0	1.770	1.750	1.770	1.750	1.820	11,132,500	19,809,325	1.7794	87.23	86.25	87.23	86.25	89.70	225,889	87.695	-2.21%
2016-01-15	0	1.810	1.780	1.810	1.770	1.830	8,657,500	15,583,025	1.7999	89.20	87.72	89.20	87.23	90.19	175,669	88.707	0.56%
2016-01-14	0	1.800	1.780	1.800	1.770	1.820	10,710,000	19,177,700	1.7906	88.71	87.72	88.71	87.23	89.70	217,316	88.248	0.00%
2016-01-13	0	1.800	1.780	1.800	1.760	1.840	15,957,839	28,488,980	1.7853	88.71	87.72	88.71	86.74	90.68	323,800	87.983	1.12%
2016-01-12	0	1.780	1.780	1.790	1.750	1.810	6,194,693	11,068,840	1.7868	87.72	87.72	88.22	86.25	89.20	125,696	88.060	1.14%
2016-01-11	0	1.760	1.750	1.780	1.720	1.810	17,942,500	31,733,575	1.7686	86.74	86.25	87.72	84.77	89.20	364,070	87.163	-2.76%
2016-01-08	0	1.810	1.790	1.800	1.750	1.820	18,552,500	33,441,650	1.8025	89.20	88.22	88.71	86.25	89.70	376,448	88.835	1.12%
2016-01-07	0	1.790	1.780	1.810	1.760	1.880	17,867,500	32,296,450	1.8076	88.22	87.72	89.20	86.74	92.65	362,548	89.082	-3.76%
2016-01-06	0	1.860	1.850	1.870	1.820	1.890	29,405,000	54,846,262	1.8652	91.67	91.17	92.16	89.70	93.15	596,655	91.923	2.20%
2016-01-05	0	1.820	1.810	1.830	1.760	1.830	8,955,000	16,026,000	1.7896	89.70	89.20	90.19	86.74	90.19	181,705	88.198	1.11%
2016-01-04	0	1.800	1.800	1.810	1.790	1.910	14,505,440	26,990,363	1.8607	88.71	88.71	89.20	88.22	94.13	294,329	91.701	-5.26%
2015-12-31	0	1.900	1.880	1.900	1.820	1.910	17,057,500	31,828,525	1.8660	93.64	92.65	93.64	89.70	94.13	346,113	91.960	-0.52%
2015-12-30	0	1.910	1.900	1.910	1.870	1.960	23,377,500	44,816,075	1.9171	94.13	93.64	94.13	92.16	96.59	474,352	94.479	-2.05%
2015-12-29	0	1.950	1.950	1.960	1.940	2.010	21,270,200	42,028,763	1.9759	96.10	96.10	96.59	95.61	99.06	431,592	97.381	-1.02%
2015-12-28	0	1.970	1.960	1.970	1.940	2.020	22,047,500	43,609,887	1.9780	97.09	96.59	97.09	95.61	99.55	447,365	97.482	1.55%
2015-12-24	0	1.940	1.940	1.950	1.920	2.020	13,647,500	27,025,450	1.9802	95.61	95.61	96.10	94.62	99.55	276,921	97.593	-0.51%
2015-12-23	0	1.950	1.950	1.960	1.920	2.070	32,938,393	66,020,952	2.0044	96.10	96.10	96.59	94.62	102.0	668,351	98.782	-4.88%
2015-12-22	0	2.050	2.030	2.050	2.030	2.070	29,665,000	60,722,962	2.0470	101.0	100.0	101.0	100.0	102.0	601,931	100.88	0.00%
2015-12-21	0	2.050	2.040	2.070	2.030	2.090	30,710,000	63,271,050	2.0603	101.0	100.5	102.0	100.0	103.0	623,135	101.54	-0.97%
2015-12-18	0	2.070	2.050	2.070	1.880	2.100	56,455,000	112,897,325	1.9998	102.0	101.0	102.0	92.65	103.5	1,145,525	98.555	6.70%
2015-12-17	0	1.940	1.920	1.950	1.920	2.000	16,645,000	32,752,250	1.9677	95.61	94.62	96.10	94.62	98.57	337,743	96.974	-2.51%
2015-12-16	0	1.990	1.980	2.000	1.970	2.010	30,365,000	60,386,850	1.9887	98.07	97.58	98.57	97.09	99.06	616,134	98.009	0.00%
2015-12-15	0	1.990	1.980	1.990	1.890	2.000	50,705,000	98,975,625	1.9520	98.07	97.58	98.07	93.15	98.57	1,028,852	96.200	4.19%
2015-12-14	0	1.910	1.900	1.920	1.880	1.940	40,882,500	78,104,750	1.9105	94.13	93.64	94.62	92.65	95.61	829,544	94.154	0.00%
2015-12-11	0	1.910	1.910	1.920	1.860	1.930	30,207,500	57,085,175	1.8898	94.13	94.13	94.62	91.67	95.12	612,939	93.134	1.06%
2015-12-10	0	1.890	1.870	1.890	1.860	1.900	22,980,000	43,380,837	1.8878	93.15	92.16	93.15	91.67	93.64	466,286	93.035	-0.53%
2015-12-09	0	1.900	1.880	1.890	1.880	1.920	24,627,500	46,674,925	1.8952	93.64	92.65	93.15	92.65	94.62	499,715	93.403	-1.04%
2015-12-08	0	1.920	1.910	1.920	1.910	1.940	15,505,000	29,857,150	1.9256	94.62	94.13	94.62	94.13	95.61	314,611	94.902	-0.52%
2015-12-07	0	1.930	1.920	1.930	1.900	1.950	21,557,500	41,646,400	1.9319	95.12	94.62	95.12	93.64	96.10	437,422	95.209	0.00%
2015-12-04	0	1.930	1.920	1.930	1.890	1.960	18,389,000	35,429,980	1.9267	95.12	94.62	95.12	93.15	96.59	373,130	94.953	0.00%
2015-12-03	0	1.930	1.920	1.930	1.880	1.940	21,830,000	41,819,825	1.9157	95.12	94.62	95.12	92.65	95.61	442,951	94.412	2.66%
2015-12-02	0	1.880	1.880	1.890	1.850	1.940	42,800,000	81,315,800	1.8999	92.65	92.65	93.15	91.17	95.61	868,452	93.633	1.62%
2015-12-01	0	1.850	1.840	1.850	1.750	1.870	56,197,500	101,418,160	1.8047	91.17	90.68	91.17	86.25	92.16	1,140,300	88.940	5.11%
2015-11-30	0	1.760	1.750	1.760	1.680	1.760	36,620,000	63,010,325	1.7207	86.74	86.25	86.74	82.80	86.74	743,054	84.799	1.73%
2015-11-27	0	1.730	1.710	1.730	1.680	1.790	26,340,000	45,995,050	1.7462	85.26	84.27	85.26	82.80	88.22	534,463	86.058	-1.14%
2015-11-26	0	1.750	1.740	1.750	1.670	1.760	35,275,000	60,361,350	1.7112	86.25	85.75	86.25	82.30	86.74	715,763	84.331	4.17%
2015-11-25	0	1.680	1.680	1.690	1.660	1.690	27,252,500	45,631,700	1.6744	82.80	82.80	83.29	81.81	83.29	552,979	82.520	-0.59%
2015-11-24	0	1.690	1.680	1.690	1.660	1.690	25,532,500	42,692,300	1.6721	83.29	82.80	83.29	81.81	83.29	518,078	82.405	0.60%
2015-11-23	0	1.680	1.660	1.680	1.640	1.690	39,090,000	65,220,500	1.6685	82.80	81.81	82.80	80.82	83.29	793,173	82.227	-0.59%
2015-11-20	0	1.690	1.680	1.690	1.660	1.730	32,852,500	55,437,637	1.6875	83.29	82.80	83.29	81.81	85.26	666,608	83.164	-0.59%
2015-11-19	0	1.700	1.690	1.700	1.660	1.710	33,890,000	57,174,200	1.6871	83.78	83.29	83.78	81.81	84.27	687,660	83.143	0.59%
2015-11-18	0	1.690	1.680	1.690	1.670	1.700	27,245,000	45,942,950	1.6863	83.29	82.80	83.29	82.30	83.78	552,827	83.106	-0.59%
2015-11-17	0	1.700	1.690	1.700	1.680	1.700	36,640,000	61,900,000	1.6894	83.78	83.29	83.78	82.80	83.78	743,460	83.259	1.19%
2015-11-16	0	1.680	1.670	1.680	1.630	1.710	27,297,500	46,059,775	1.6873	82.80	82.30	82.80	80.33	84.27	553,892	83.157	-0.59%
2015-11-13	0	1.690	1.680	1.690	1.680	1.700	28,437,500	48,237,325	1.6963	83.29	82.80	83.29	82.80	83.78	577,024	83.597	-1.74%
2015-11-12	0	1.720	1.710	1.720	1.670	1.740	41,825,000	70,898,575	1.6951	84.77	84.27	84.77	82.30	85.75	848,669	83.541	1.78%
2015-11-11	0	1.690	1.680	1.690	1.670	1.700	21,255,000	35,761,775	1.6825	83.29	82.80	83.29	82.30	83.78	431,284	82.919	0.00%
2015-11-10	0	1.690	1.680	1.690	1.650	1.720	21,010,000	35,521,725	1.6907	83.29	82.80	83.29	81.32	84.77	426,313	83.323	0.00%
2015-11-09	0	1.690	1.680	1.690	1.670	1.720	37,440,000	63,280,800	1.6902	83.29	82.80	83.29	82.30	84.77	759,693	83.298	0.60%
2015-11-06	0	1.680	1.670	1.680	1.630	1.700	22,552,500	37,561,425	1.6655	82.80	82.30	82.80	80.33	83.78	457,611	82.081	-0.59%
2015-11-05	0	1.690	1.670	1.690	1.600	1.690	39,027,500	64,427,600	1.6508	83.29	82.30	83.29	78.85	83.29	791,905	81.358	5.63%
2015-11-04	0	1.600	1.590	1.600	1.520	1.600	59,247,500	92,019,400	1.5531	78.85	78.36	78.85	74.91	78.85	1,202,188	76.543	3.23%
2015-11-03	0	1.550	1.540	1.550	1.480	1.550	42,290,000	64,229,575	1.5188	76.39	75.90	76.39	72.94	76.39	858,104	74.851	4.73%
2015-11-02	0	1.480	1.460	1.480	1.460	1.490	25,467,000	37,526,205	1.4735	72.94	71.95	72.94	71.95	73.43	516,749	72.620	-0.67%
2015-10-30	0	1.490	1.480	1.490	1.460	1.490	40,340,000	59,629,362	1.4782	73.43	72.94	73.43	71.95	73.43	818,537	72.849	0.68%
2015-10-29	0	1.480	1.480	1.490	1.420	1.500	48,310,000	69,597,300	1.4406	72.94	72.94	73.43	69.98	73.92	980,255	70.999	2.78%
2015-10-28	0	1.440	1.430	1.440	1.430	1.450	28,322,500	40,833,925	1.4417	70.97	70.47	70.97	70.47	71.46	574,690	71.054	-0.69%
2015-10-27	0	1.450	1.450	1.460	1.440	1.470	43,122,500	62,927,925	1.4593	71.46	71.46	71.95	70.97	72.45	874,996	71.918	-0.68%
2015-10-26	0	1.460	1.450	1.460	1.440	1.470	39,540,000	57,500,900	1.4542	71.95	71.46	71.95	70.97	72.45	802,304	71.670	0.69%
2015-10-23	0	1.450	1.440	1.450	1.430	1.470	39,087,500	56,675,500	1.4500	71.46	70.97	71.46	70.47	72.45	793,122	71.459	0.00%
2015-10-22	0	1.450	1.450	1.460	1.430	1.450	20,805,500	29,994,375	1.4417	71.46	71.46	71.95	70.47	71.46	422,163	71.049	0.00%
2015-10-20	0	1.450	1.440	1.450	1.430	1.450	16,154,000	23,276,160	1.4409	71.46	70.97	71.46	70.47	71.46	327,780	71.012	0.00%
2015-10-19	0	1.450	1.440	1.450	1.430	1.450	26,175,000	37,727,025	1.4413	71.46	70.97	71.46	70.47	71.46	531,115	71.034	0.00%
2015-10-16	0	1.450	1.440	1.450	1.420	1.470	42,700,000	61,315,325	1.4360	71.46	70.97	71.46	69.98	72.45	866,423	70.768	1.40%
2015-10-15	0	1.430	1.410	1.430	1.370	1.460	62,817,500	87,853,275	1.3985	70.47	69.49	70.47	67.52	71.95	1,274,626	68.925	2.88%
2015-10-14	0	1.390	1.380	1.390	1.360	1.390	28,642,500	39,422,925	1.3764	68.50	68.01	68.50	67.02	68.50	581,183	67.832	0.00%
2015-10-13	0	1.390	1.380	1.390	1.380	1.400	37,247,500	51,828,100	1.3915	68.50	68.01	68.50	68.01	69.00	755,787	68.575	0.72%
2015-10-12	0	1.380	1.360	1.380	1.340	1.400	47,067,500	65,425,550	1.3900	68.01	67.02	68.01	66.04	69.00	955,044	68.505	-1.43%
2015-10-09	0	1.400	1.390	1.400	1.380	1.410	38,622,500	53,994,300	1.3980	69.00	68.50	69.00	68.01	69.49	783,687	68.898	0.00%
2015-10-08	0	1.400	1.390	1.400	1.360	1.400	23,562,500	32,588,175	1.3831	69.00	68.50	69.00	67.02	69.00	478,105	68.161	0.00%
2015-10-07	0	1.400	1.380	1.400	1.380	1.420	44,434,900	62,378,039	1.4038	69.00	68.01	69.00	68.01	69.98	901,626	69.184	-0.71%
2015-10-06	0	1.410	1.400	1.420	1.370	1.440	29,447,500	41,820,850	1.4202	69.49	69.00	69.98	67.52	70.97	597,518	69.991	-1.40%
2015-10-05	0	1.430	1.420	1.430	1.400	1.450	32,520,020	46,364,528	1.4257	70.47	69.98	70.47	69.00	71.46	659,862	70.264	1.42%
2015-10-02	0	1.410	1.410	1.420	1.380	1.420	28,072,500	39,318,075	1.4006	69.49	69.49	69.98	68.01	69.98	569,617	69.025	1.44%
2015-09-30	0	1.390	1.380	1.390	1.370	1.410	26,975,000	37,310,650	1.3832	68.50	68.01	68.50	67.52	69.49	547,348	68.166	1.46%
2015-09-29	0	1.370	1.360	1.370	1.320	1.370	18,567,500	24,891,450	1.3406	67.52	67.02	67.52	65.05	67.52	376,752	66.069	0.74%
2015-09-25	0	1.360	1.350	1.360	1.350	1.390	21,157,500	28,779,700	1.3603	67.02	66.53	67.02	66.53	68.50	429,306	67.038	0.00%
2015-09-24	0	1.360	1.350	1.360	1.340	1.380	26,535,000	36,100,825	1.3605	67.02	66.53	67.02	66.04	68.01	538,420	67.050	0.74%
2015-09-23	0	1.350	1.340	1.350	1.330	1.390	22,555,000	30,647,500	1.3588	66.53	66.04	66.53	65.55	68.50	457,662	66.965	-0.74%
2015-09-22	0	1.360	1.350	1.360	1.250	1.430	37,277,500	50,198,975	1.3466	67.02	66.53	67.02	61.60	70.47	756,396	66.366	8.80%
2015-09-21	0	1.250	1.240	1.250	1.230	1.250	25,800,000	32,056,225	1.2425	61.60	61.11	61.60	60.62	61.60	523,506	61.234	0.81%
2015-09-18	0	1.240	1.230	1.250	1.220	1.280	42,695,000	53,143,437	1.2447	61.11	60.62	61.60	60.13	63.08	866,322	61.344	2.48%
2015-09-17	0	1.210	1.210	1.220	1.210	1.240	32,812,500	40,047,450	1.2205	59.63	59.63	60.13	59.63	61.11	665,797	60.150	-1.63%
2015-09-16	0	1.230	1.220	1.230	1.200	1.230	20,905,000	25,376,750	1.2139	60.62	60.13	60.62	59.14	60.62	424,182	59.825	1.65%
2015-09-15	0	1.210	1.190	1.210	1.190	1.250	18,387,500	22,478,450	1.2225	59.63	58.65	59.63	58.65	61.60	373,100	60.248	-1.63%
2015-09-14	0	1.230	1.220	1.230	1.190	1.240	21,427,500	26,225,400	1.2239	60.62	60.13	60.62	58.65	61.11	434,784	60.318	2.50%
2015-09-11	0	1.200	1.190	1.200	1.180	1.240	19,627,500	23,699,000	1.2074	59.14	58.65	59.14	58.15	61.11	398,260	59.506	2.56%
2015-09-10	0	1.170	1.160	1.170	1.130	1.250	34,810,000	41,415,750	1.1898	57.66	57.17	57.66	55.69	61.60	706,328	58.635	-0.85%
2015-09-09	0	1.180	1.170	1.180	1.120	1.180	29,002,500	33,100,750	1.1413	58.15	57.66	58.15	55.20	58.15	588,488	56.247	6.31%
2015-09-08	0	1.110	1.100	1.110	1.020	1.120	21,892,500	23,901,850	1.0918	54.70	54.21	54.70	50.27	55.20	444,219	53.806	1.83%
2015-09-07	0	1.090	1.080	1.090	1.070	1.110	28,137,500	30,548,300	1.0857	53.72	53.23	53.72	52.73	54.70	570,936	53.506	0.00%
2015-09-04	0	1.090	1.080	1.090	1.090	1.130	23,925,000	26,512,225	1.1081	53.72	53.23	53.72	53.72	55.69	485,461	54.612	-2.68%
2015-09-02	0	1.120	1.110	1.120	1.080	1.120	19,717,500	21,670,250	1.0990	55.20	54.70	55.20	53.23	55.20	400,087	54.164	0.90%
2015-09-01	0	1.110	1.110	1.120	1.110	1.160	27,130,000	30,800,225	1.1353	54.70	54.70	55.20	54.70	57.17	550,493	55.950	-4.31%
2015-08-31	0	1.160	1.150	1.170	1.140	1.170	23,752,500	27,371,425	1.1524	57.17	56.68	57.66	56.18	57.66	481,961	56.792	0.00%
2015-08-28	0	1.160	1.150	1.170	1.150	1.190	15,537,500	18,175,050	1.1698	57.17	56.68	57.66	56.68	58.65	315,271	57.649	-1.69%
2015-08-27	0	1.180	1.180	1.190	1.160	1.200	19,277,500	22,689,850	1.1770	58.15	58.15	58.65	57.17	59.14	391,159	58.007	1.72%
2015-08-26	0	1.160	1.150	1.170	1.140	1.190	25,650,000	29,889,375	1.1653	57.17	56.68	57.66	56.18	58.65	520,463	57.428	-1.69%
2015-08-25	0	1.180	1.170	1.180	1.100	1.190	21,285,000	24,449,925	1.1487	58.15	57.66	58.15	54.21	58.65	431,893	56.611	-0.84%
2015-08-24	0	1.190	1.180	1.200	0.970	1.210	42,547,500	48,207,325	1.1330	58.65	58.15	59.14	47.80	59.63	863,329	55.839	-0.83%
2015-08-21	0	1.200	1.190	1.200	1.160	1.220	16,507,500	19,815,150	1.2004	59.14	58.65	59.14	57.17	60.13	334,953	59.158	-2.44%
2015-08-20	0	1.230	1.220	1.230	1.200	1.240	18,672,500	22,752,250	1.2185	60.62	60.13	60.62	59.14	61.11	378,883	60.051	-1.60%
2015-08-19	0	1.250	1.240	1.250	1.200	1.280	40,860,000	50,693,500	1.2407	61.60	61.11	61.60	59.14	63.08	829,088	61.144	-0.79%
2015-08-18	0	1.260	1.250	1.260	1.230	1.320	33,562,500	42,394,775	1.2632	62.10	61.60	62.10	60.62	65.05	681,015	62.252	1.61%
2015-08-17	0	1.240	1.220	1.240	1.220	1.250	25,825,000	31,964,550	1.2377	61.11	60.13	61.11	60.13	61.60	524,014	60.999	0.81%
2015-08-14	0	1.230	1.230	1.240	1.230	1.240	26,175,000	32,248,675	1.2320	60.62	60.62	61.11	60.62	61.11	531,115	60.719	0.82%
2015-08-13	0	1.220	1.210	1.220	1.200	1.220	24,605,000	29,726,275	1.2081	60.13	59.63	60.13	59.14	60.13	499,259	59.541	2.52%
2015-08-12	0	1.190	1.180	1.190	1.190	1.230	17,677,500	21,316,250	1.2058	58.65	58.15	58.65	58.65	60.62	358,693	59.428	-3.25%
2015-08-11	0	1.230	1.220	1.230	1.220	1.250	19,380,000	23,874,875	1.2319	60.62	60.13	60.62	60.13	61.60	393,238	60.713	0.00%
2015-08-10	0	1.230	1.220	1.240	1.220	1.240	18,592,500	22,827,625	1.2278	60.62	60.13	61.11	60.13	61.11	377,259	60.509	0.82%
2015-08-07	0	1.220	1.220	1.230	1.220	1.250	22,585,000	27,884,650	1.2347	60.13	60.13	60.62	60.13	61.60	458,271	60.848	-2.40%
2015-08-06	0	1.250	1.240	1.260	1.230	1.260	19,605,000	24,415,525	1.2454	61.60	61.11	62.10	60.62	62.10	397,804	61.376	-1.57%
2015-08-05	0	1.270	1.270	1.280	1.240	1.290	31,327,500	39,499,925	1.2609	62.59	62.59	63.08	61.11	63.58	635,665	62.140	2.42%
2015-08-04	0	1.240	1.230	1.250	1.230	1.260	24,162,500	30,195,225	1.2497	61.11	60.62	61.60	60.62	62.10	490,280	61.588	-1.59%
2015-08-03	0	1.260	1.240	1.260	1.190	1.320	34,507,500	43,723,200	1.2671	62.10	61.11	62.10	58.65	65.05	700,190	62.445	-3.08%
2015-07-31	0	1.300	1.290	1.300	1.280	1.310	15,060,000	19,516,300	1.2959	64.07	63.58	64.07	63.08	64.56	305,582	63.866	0.78%
2015-07-30	0	1.290	1.280	1.290	1.260	1.310	22,942,500	29,558,100	1.2884	63.58	63.08	63.58	62.10	64.56	465,525	63.494	1.57%
2015-07-29	0	1.270	1.260	1.270	1.220	1.270	14,177,500	17,765,100	1.2530	62.59	62.10	62.59	60.13	62.59	287,675	61.754	2.42%
2015-07-28	0	1.240	1.230	1.240	1.150	1.270	24,060,000	29,283,725	1.2171	61.11	60.62	61.11	56.68	62.59	488,200	59.983	0.81%
2015-07-27	0	1.230	1.220	1.240	1.200	1.290	27,147,500	33,726,950	1.2424	60.62	60.13	61.11	59.14	63.58	550,848	61.227	-6.82%
2015-07-24	0	1.320	1.310	1.330	1.280	1.350	58,790,000	77,198,825	1.3131	65.05	64.56	65.55	63.08	66.53	1,192,905	64.715	-0.75%
2015-07-23	0	1.330	1.320	1.330	1.260	1.330	93,515,000	120,604,900	1.2897	65.55	65.05	65.55	62.10	65.55	1,897,508	63.560	6.40%
2015-07-22	0	1.250	1.240	1.260	1.190	1.350	39,922,500	50,052,650	1.2537	61.60	61.11	62.10	58.65	66.53	810,065	61.788	3.31%
2015-07-21	0	1.210	1.200	1.210	1.130	1.220	32,152,500	38,349,125	1.1927	59.63	59.14	59.63	55.69	60.13	652,405	58.781	-0.82%
2015-07-20	0	1.220	1.210	1.220	1.210	1.260	43,745,000	53,904,225	1.2322	60.13	59.63	60.13	59.63	62.10	887,627	60.728	-1.61%
2015-07-17	0	1.240	1.240	1.260	1.230	1.260	56,875,000	70,684,300	1.2428	61.11	61.11	62.10	60.62	62.10	1,154,047	61.249	-0.80%
2015-07-16	0	1.250	1.240	1.260	1.200	1.280	56,685,000	70,651,250	1.2464	61.60	61.11	62.10	59.14	63.08	1,150,192	61.426	-0.79%
2015-07-15	0	1.260	1.250	1.260	1.240	1.310	56,792,500	72,428,675	1.2753	62.10	61.60	62.10	61.11	64.56	1,152,373	62.852	-2.33%
2015-07-14	0	1.290	1.270	1.300	1.240	1.370	62,210,000	81,944,075	1.3172	63.58	62.59	64.07	61.11	67.52	1,262,300	64.917	0.78%
2015-07-13	0	1.280	1.270	1.280	1.230	1.300	52,830,000	68,031,625	1.2877	63.08	62.59	63.08	60.62	64.07	1,071,971	63.464	0.79%
2015-07-10	0	1.270	1.270	1.280	1.160	1.280	54,152,500	65,740,275	1.2140	62.59	62.59	63.08	57.17	63.08	1,098,805	59.829	12.39%
2015-07-09	0	1.130	1.120	1.130	0.900	1.200	69,695,000	76,851,950	1.1027	55.69	55.20	55.69	44.35	59.14	1,414,177	54.344	18.95%
2015-07-08	0	0.950	0.900	0.950	0.540	1.140	129,120,000	95,785,625	0.7418	46.82	44.35	46.82	26.61	56.18	2,619,967	36.560	0.00%
2015-07-07	0	0.950	0.990	1.000	0.910	1.280	79,880,000	82,658,375	1.0348	46.82	48.79	49.28	44.85	63.08	1,620,841	50.997	-28.03%
2015-07-06	0	1.320	1.320	1.330	1.200	1.480	59,990,000	78,181,375	1.3032	65.05	65.05	65.55	59.14	72.94	1,217,254	64.228	-9.59%
2015-07-03	0	1.460	1.460	1.470	1.330	1.480	38,070,000	54,362,250	1.4280	71.95	71.95	72.45	65.55	72.94	772,476	70.374	-1.35%
2015-07-02	0	1.480	1.480	1.490	1.450	1.500	36,722,500	54,543,750	1.4853	72.94	72.94	73.43	71.46	73.92	745,134	73.200	-1.33%
2015-06-30	0	1.500	1.490	1.500	1.420	1.530	50,025,000	72,937,850	1.4580	73.92	73.43	73.92	69.98	75.40	1,015,054	71.856	0.00%
2015-06-29	0	1.500	1.510	1.520	1.330	1.520	61,827,500	88,924,400	1.4383	73.92	74.42	74.91	65.55	74.91	1,254,538	70.882	0.00%
2015-06-26	0	1.500	1.500	1.510	1.490	1.550	39,390,000	59,296,325	1.5054	73.92	73.92	74.42	73.43	76.39	799,260	74.189	-1.32%
2015-06-25	0	1.520	1.510	1.520	1.480	1.610	68,850,000	105,166,225	1.5275	74.91	74.42	74.91	72.94	79.35	1,397,031	75.278	0.00%
2015-06-24	0	1.520	1.510	1.520	1.430	1.520	43,275,000	64,239,975	1.4845	74.91	74.42	74.91	70.47	74.91	878,091	73.159	4.11%
2015-06-23	0	1.460	1.450	1.460	1.390	1.560	52,900,000	77,748,950	1.4697	71.95	71.46	71.95	68.50	76.88	1,073,391	72.433	3.55%
2015-06-22	0	1.410	1.390	1.400	1.300	1.420	63,715,000	85,664,215	1.3445	69.49	68.50	69.00	64.07	69.98	1,292,837	66.261	6.02%
2015-06-19	0	1.330	1.320	1.330	1.270	1.330	42,212,000	54,855,870	1.2995	65.55	65.05	65.55	62.59	65.55	856,521	64.045	2.31%
2015-06-18	0	1.300	1.290	1.300	1.280	1.320	45,455,000	59,186,837	1.3021	64.07	63.58	64.07	63.08	65.05	922,325	64.171	1.56%
2015-06-17	0	1.280	1.270	1.280	1.250	1.280	31,940,000	40,260,275	1.2605	63.08	62.59	63.08	61.60	63.08	648,093	62.121	2.40%
2015-06-16	0	1.250	1.240	1.250	1.230	1.290	25,432,500	31,736,225	1.2479	61.60	61.11	61.60	60.62	63.58	516,049	61.498	0.00%
2015-06-15	0	1.250	1.240	1.260	1.200	1.290	24,195,000	30,384,225	1.2558	61.60	61.11	62.10	59.14	63.58	490,939	61.890	-0.79%
2015-06-12	0	1.260	1.250	1.260	1.120	1.280	46,762,500	57,981,025	1.2399	62.10	61.60	62.10	55.20	63.08	948,855	61.106	-1.56%
2015-06-11	0	1.280	1.270	1.280	1.270	1.330	20,577,500	27,010,050	1.3126	63.08	62.59	63.08	62.59	65.55	417,537	64.689	-3.76%
2015-06-10	0	1.330	1.300	1.330	1.290	1.340	17,177,500	22,512,850	1.3106	65.55	64.07	65.55	63.58	66.04	348,548	64.590	-0.75%
2015-06-09	0	1.340	1.320	1.330	1.310	1.360	24,512,500	32,571,950	1.3288	66.04	65.05	65.55	64.56	67.02	497,382	65.487	-0.74%
2015-06-08	0	1.350	1.340	1.350	1.290	1.370	31,207,500	41,597,950	1.3329	66.53	66.04	66.53	63.58	67.52	633,230	65.692	0.75%
2015-06-05	0	1.340	1.330	1.340	1.260	1.340	61,692,500	80,134,350	1.2989	66.04	65.55	66.04	62.10	66.04	1,251,799	64.015	1.52%
2015-06-04	0	1.320	1.310	1.320	1.230	1.330	49,840,000	64,232,075	1.2888	65.05	64.56	65.05	60.62	65.55	1,011,301	63.514	-1.49%
2015-06-03	0	1.340	1.330	1.340	1.270	1.370	47,260,500	62,887,720	1.3307	66.04	65.55	66.04	62.59	67.52	958,960	65.579	-0.74%
2015-06-02	0	1.350	1.350	1.360	1.330	1.400	33,194,900	45,475,956	1.3700	66.53	66.53	67.02	65.55	69.00	673,556	67.516	1.50%
2015-06-01	0	1.330	1.320	1.330	1.210	1.360	37,495,000	48,519,950	1.2940	65.55	65.05	65.55	59.63	67.02	760,809	63.774	8.13%
2015-05-29	0	1.230	1.230	1.290	1.130	1.290	59,611,250	71,623,362	1.2015	60.62	60.62	63.58	55.69	63.58	1,209,568	59.214	5.13%
2015-05-28	0	1.170	1.160	1.170	1.110	1.220	44,252,000	51,186,952	1.1567	57.66	57.17	57.66	54.70	60.13	897,915	57.006	0.86%
2015-05-27	0	1.160	1.150	1.160	1.030	1.170	27,797,500	29,879,237	1.0749	57.17	56.68	57.17	50.76	57.66	564,037	52.974	9.43%
2015-05-26	0	1.060	1.050	1.060	0.950	1.090	54,100,000	55,657,862	1.0288	52.24	51.75	52.24	46.82	53.72	1,097,740	50.702	10.42%
2015-05-22	0	0.960	0.950	0.960	0.890	0.960	70,380,000	65,784,025	0.9347	47.31	46.82	47.31	43.86	47.31	1,428,077	46.065	5.49%
2015-05-21	0	0.910	0.900	0.910	0.850	0.910	32,377,500	28,626,525	0.8841	44.85	44.35	44.85	41.89	44.85	656,970	43.574	5.81%
2015-05-20	0	0.860	0.860	0.870	0.840	0.890	30,139,500	25,952,765	0.8611	42.38	42.38	42.88	41.40	43.86	611,559	42.437	0.00%
2015-05-19	0	0.860	0.850	0.860	0.830	0.870	36,032,500	30,582,700	0.8488	42.38	41.89	42.38	40.90	42.88	731,133	41.829	-1.15%
2015-05-18	0	0.870	0.860	0.870	0.850	0.880	29,805,000	25,810,575	0.8660	42.88	42.38	42.88	41.89	43.37	604,772	42.678	1.16%
2015-05-15	0	0.860	0.860	0.870	0.810	0.910	76,005,000	64,478,825	0.8483	42.38	42.38	42.88	39.92	44.85	1,542,213	41.809	3.61%
2015-05-14	0	0.830	0.820	0.830	0.760	0.830	66,130,000	52,247,000	0.7901	40.90	40.41	40.90	37.46	40.90	1,341,840	38.937	6.41%
2015-05-13	0	0.780	0.770	0.780	0.730	0.790	56,092,500	42,997,425	0.7665	38.44	37.95	38.44	35.98	38.93	1,138,170	37.778	0.00%
2015-05-12	0	0.780	0.770	0.780	0.750	0.800	45,810,000	35,342,400	0.7715	38.44	37.95	38.44	36.96	39.43	929,528	38.022	4.00%
2015-05-11	0	0.750	0.740	0.750	0.690	0.760	44,747,500	32,407,025	0.7242	36.96	36.47	36.96	34.01	37.46	907,969	35.692	7.14%
2015-05-08	0	0.700	0.690	0.700	0.680	0.700	45,584,500	31,531,270	0.6917	34.50	34.01	34.50	33.51	34.50	924,952	34.090	1.45%
2015-05-07	0	0.690	0.670	0.690	0.670	0.710	64,413,000	44,357,480	0.6886	34.01	33.02	34.01	33.02	34.99	1,307,000	33.938	-1.43%
2015-05-06	0	0.700	0.690	0.700	0.680	0.700	46,402,500	32,048,675	0.6907	34.50	34.01	34.50	33.51	34.50	941,550	34.038	1.45%
2015-05-05	0	0.690	0.680	0.690	0.680	0.700	43,490,000	30,006,475	0.6900	34.01	33.51	34.01	33.51	34.50	882,453	34.003	-1.43%
2015-05-04	0	0.700	0.690	0.700	0.680	0.710	43,667,500	30,162,550	0.6907	34.50	34.01	34.50	33.51	34.99	886,055	34.041	0.00%
2015-04-30	0	0.700	0.690	0.700	0.650	0.710	77,560,500	52,200,935	0.6730	34.50	34.01	34.50	32.03	34.99	1,573,776	33.169	6.06%
2015-04-29	0	0.660	0.660	0.670	0.610	0.670	62,095,000	40,124,175	0.6462	32.53	32.53	33.02	30.06	33.02	1,259,966	31.845	0.00%
2015-04-28	0	0.660	0.650	0.660	0.630	0.680	95,880,000	63,179,775	0.6589	32.53	32.03	32.53	31.05	33.51	1,945,496	32.475	-1.49%
2015-04-27	0	0.670	0.660	0.670	0.660	0.670	45,070,000	30,046,700	0.6667	33.02	32.53	33.02	32.53	33.02	914,513	32.855	0.00%
2015-04-24	0	0.670	0.660	0.670	0.660	0.680	44,655,000	30,041,200	0.6727	33.02	32.53	33.02	32.53	33.51	906,092	33.155	-1.47%
2015-04-23	0	0.680	0.670	0.680	0.660	0.690	62,400,000	42,100,200	0.6747	33.51	33.02	33.51	32.53	34.01	1,266,155	33.250	0.00%
2015-04-22	0	0.680	0.670	0.680	0.670	0.690	60,605,000	41,178,850	0.6795	33.51	33.02	33.51	33.02	34.01	1,229,733	33.486	0.00%
2015-04-21	0	0.680	0.670	0.680	0.670	0.680	45,220,000	30,567,225	0.6760	33.51	33.02	33.51	33.02	33.51	917,556	33.314	1.49%
2015-04-20	0	0.670	0.670	0.680	0.660	0.680	47,085,000	31,519,450	0.6694	33.02	33.02	33.51	32.53	33.51	955,399	32.991	-1.47%
2015-04-17	0	0.680	0.670	0.680	0.660	0.680	49,800,000	33,378,950	0.6703	33.51	33.02	33.51	32.53	33.51	1,010,489	33.032	0.00%
2015-04-16	0	0.680	0.670	0.680	0.660	0.680	54,570,000	36,499,350	0.6689	33.51	33.02	33.51	32.53	33.51	1,107,277	32.963	0.00%
2015-04-15	0	0.680	0.680	0.690	0.670	0.690	52,042,500	35,244,100	0.6772	33.51	33.51	34.01	33.02	34.01	1,055,991	33.375	-1.45%
2015-04-14	0	0.690	0.670	0.690	0.670	0.690	62,230,000	41,980,000	0.6746	34.01	33.02	34.01	33.02	34.01	1,262,705	33.246	1.47%
2015-04-13	0	0.680	0.670	0.680	0.660	0.690	62,795,000	42,453,300	0.6761	33.51	33.02	33.51	32.53	34.01	1,274,170	33.318	-1.45%
2015-04-10	0	0.690	0.680	0.690	0.640	0.690	66,047,500	43,813,450	0.6634	34.01	33.51	34.01	31.54	34.01	1,340,166	32.693	4.55%
2015-04-09	0	0.660	0.650	0.660	0.630	0.660	57,080,000	36,798,725	0.6447	32.53	32.03	32.53	31.05	32.53	1,158,207	31.772	0.00%
2015-04-08	0	0.660	0.650	0.660	0.620	0.660	66,540,000	42,782,650	0.6430	32.53	32.03	32.53	30.56	32.53	1,350,159	31.687	1.54%
2015-04-02	0	0.650	0.630	0.640	0.600	0.650	89,827,500	56,248,425	0.6262	32.03	31.05	31.54	29.57	32.03	1,822,685	30.860	3.17%
2015-04-01	0	0.630	0.620	0.630	0.580	0.630	70,470,000	41,889,475	0.5944	31.05	30.56	31.05	28.58	31.05	1,429,903	29.295	5.00%
2015-03-31	0	0.600	0.590	0.600	0.580	0.600	64,505,000	38,097,725	0.5906	29.57	29.08	29.57	28.58	29.57	1,308,867	29.107	0.00%
2015-03-30	0	0.600	0.590	0.600	0.590	0.620	52,760,000	31,456,400	0.5962	29.57	29.08	29.57	29.08	30.56	1,070,550	29.383	0.00%
2015-03-27	0	0.600	0.590	0.600	0.580	0.610	64,762,500	38,623,875	0.5964	29.57	29.08	29.57	28.58	30.06	1,314,092	29.392	0.00%
2015-03-26	0	0.600	0.590	0.600	0.560	0.610	73,725,000	43,329,825	0.5877	29.57	29.08	29.57	27.60	30.06	1,495,950	28.965	-1.64%
2015-03-25	0	0.610	0.610	0.620	0.600	0.630	50,638,000	31,169,610	0.6155	30.06	30.06	30.56	29.57	31.05	1,027,493	30.336	-1.61%
2015-03-24	0	0.620	0.620	0.630	0.600	0.640	59,102,500	36,845,950	0.6234	30.56	30.56	31.05	29.57	31.54	1,199,245	30.724	1.64%
2015-03-23	0	0.610	0.600	0.610	0.540	0.620	100,285,000	58,563,450	0.5840	30.06	29.57	30.06	26.61	30.56	2,034,877	28.780	12.96%
2015-03-20	0	0.540	0.530	0.540	0.520	0.550	52,212,500	28,121,375	0.5386	26.61	26.12	26.61	25.63	27.11	1,059,441	26.544	1.89%
2015-03-19	0	0.530	0.520	0.530	0.520	0.540	37,250,000	19,763,850	0.5306	26.12	25.63	26.12	25.63	26.61	755,838	26.148	0.00%
2015-03-18	0	0.530	0.520	0.530	0.520	0.530	10,477,500	5,498,500	0.5248	26.12	25.63	26.12	25.63	26.12	212,598	25.863	0.00%
2015-03-17	0	0.530	0.520	0.530	0.520	0.530	27,107,500	14,271,300	0.5265	26.12	25.63	26.12	25.63	26.12	550,037	25.946	0.00%
2015-03-16	0	0.530	0.510	0.530	0.510	0.540	22,727,500	12,100,350	0.5324	26.12	25.13	26.12	25.13	26.61	461,162	26.239	-1.85%
2015-03-13	0	0.540	0.530	0.540	0.530	0.540	21,205,000	11,443,125	0.5396	26.61	26.12	26.61	26.12	26.61	430,269	26.595	0.00%
2015-03-12	0	0.540	0.530	0.540	0.530	0.540	15,820,000	8,541,800	0.5399	26.61	26.12	26.61	26.12	26.61	321,003	26.610	0.00%
2015-03-11	0	0.540	0.530	0.540	0.530	0.550	24,927,500	13,429,700	0.5388	26.61	26.12	26.61	26.12	27.11	505,802	26.551	-1.82%
2015-03-10	0	0.550	0.530	0.550	0.530	0.550	19,797,500	10,701,200	0.5405	27.11	26.12	27.11	26.12	27.11	401,710	26.639	1.85%
2015-03-09	0	0.540	0.540	0.550	0.530	0.550	24,647,500	13,322,050	0.5405	26.61	26.61	27.11	26.12	27.11	500,121	26.638	-3.57%
2015-03-06	0	0.560	0.540	0.550	0.540	0.580	30,485,000	17,026,325	0.5585	27.60	26.61	27.11	26.61	28.58	618,569	27.525	0.00%
2015-03-05	0	0.560	0.550	0.560	0.540	0.560	29,802,500	16,369,700	0.5493	27.60	27.11	27.60	26.61	27.60	604,721	27.070	3.70%
2015-03-04	0	0.540	0.530	0.540	0.530	0.550	35,167,500	18,838,575	0.5357	26.61	26.12	26.61	26.12	27.11	713,582	26.400	1.89%
2015-03-03	0	0.530	0.520	0.530	0.520	0.530	29,410,000	15,392,125	0.5234	26.12	25.63	26.12	25.63	26.12	596,757	25.793	1.92%
2015-03-02	0	0.520	0.510	0.520	0.520	0.530	31,677,500	16,472,600	0.5200	25.63	25.13	25.63	25.63	26.12	642,766	25.628	0.00%
2015-02-27	0	0.520	0.520	0.530	0.520	0.530	20,200,000	10,511,000	0.5203	25.63	25.63	26.12	25.63	26.12	409,877	25.644	0.00%
2015-02-26	0	0.520	0.520	0.530	0.520	0.530	21,995,000	11,438,225	0.5200	25.63	25.63	26.12	25.63	26.12	446,299	25.629	-1.89%
2015-02-25	0	0.530	0.520	0.530	0.510	0.530	24,827,500	13,053,225	0.5258	26.12	25.63	26.12	25.13	26.12	503,773	25.911	1.92%
2015-02-24	0	0.520	0.510	0.520	0.510	0.530	21,125,000	10,963,675	0.5190	25.63	25.13	25.63	25.13	26.12	428,646	25.577	-1.89%
2015-02-23	0	0.530	0.520	0.530	0.520	0.530	10,145,000	5,304,275	0.5228	26.12	25.63	26.12	25.63	26.12	205,852	25.767	0.00%
2015-02-18	0	0.530	0.520	0.530	0.510	0.530	11,652,500	6,067,750	0.5207	26.12	25.63	26.12	25.13	26.12	236,440	25.663	0.00%
2015-02-17	0	0.530	0.520	0.530	0.520	0.530	2,115,000	1,106,575	0.5232	26.12	25.63	26.12	25.63	26.12	42,915	25.785	0.00%
2015-02-16	0	0.530	0.520	0.530	0.510	0.530	4,792,500	2,514,250	0.5246	26.12	25.63	26.12	25.13	26.12	97,244	25.855	1.92%
2015-02-13	0	0.520	0.520	0.530	0.510	0.530	8,422,500	4,399,950	0.5224	25.63	25.63	26.12	25.13	26.12	170,900	25.746	-1.89%
2015-02-12	0	0.530	0.520	0.530	0.510	0.530	4,240,000	2,209,200	0.5210	26.12	25.63	26.12	25.13	26.12	86,034	25.678	0.00%
2015-02-11	0	0.530	0.520	0.530	0.520	0.530	7,517,500	3,953,800	0.5259	26.12	25.63	26.12	25.63	26.12	152,537	25.920	0.00%
2015-02-10	0	0.530	0.520	0.530	0.520	0.530	11,347,500	5,942,575	0.5237	26.12	25.63	26.12	25.63	26.12	230,251	25.809	1.92%
2015-02-09	0	0.520	0.510	0.520	0.510	0.540	14,935,000	7,839,575	0.5249	25.63	25.13	25.63	25.13	26.61	303,045	25.869	-1.89%
2015-02-06	0	0.530	0.520	0.530	0.530	0.550	8,247,500	4,392,175	0.5325	26.12	25.63	26.12	26.12	27.11	167,350	26.246	-3.64%
2015-02-05	0	0.550	0.530	0.550	0.530	0.550	34,077,500	18,339,775	0.5382	27.11	26.12	27.11	26.12	27.11	691,465	26.523	0.00%
2015-02-04	0	0.550	0.540	0.550	0.550	0.560	13,307,500	7,319,150	0.5500	27.11	26.61	27.11	27.11	27.60	270,022	27.106	-1.79%
2015-02-03	0	0.560	0.550	0.560	0.550	0.570	27,777,500	15,479,075	0.5573	27.60	27.11	27.60	27.11	28.09	563,632	27.463	1.82%
2015-02-02	0	0.550	0.550	0.560	0.520	0.560	37,485,000	20,233,537	0.5398	27.11	27.11	27.60	25.63	27.60	760,606	26.602	3.77%
2015-01-30	0	0.530	0.520	0.530	0.520	0.540	19,557,500	10,361,450	0.5298	26.12	25.63	26.12	25.63	26.61	396,840	26.110	-1.85%
2015-01-29	0	0.540	0.530	0.540	0.520	0.540	34,422,500	18,335,675	0.5327	26.61	26.12	26.61	25.63	26.61	698,465	26.251	1.89%
2015-01-28	0	0.530	0.530	0.540	0.530	0.540	19,990,000	10,609,800	0.5308	26.12	26.12	26.61	26.12	26.61	405,616	26.157	-1.85%
2015-01-27	0	0.540	0.540	0.550	0.530	0.550	26,872,500	14,577,475	0.5425	26.61	26.61	27.11	26.12	27.11	545,268	26.734	-1.82%
2015-01-26	0	0.550	0.550	0.560	0.550	0.560	37,457,500	20,691,950	0.5524	27.11	27.11	27.60	27.11	27.60	760,048	27.225	-1.79%
2015-01-23	0	0.560	0.550	0.560	0.540	0.560	37,412,500	20,562,700	0.5496	27.60	27.11	27.60	26.61	27.60	759,135	27.087	0.00%
2015-01-22	0	0.560	0.550	0.560	0.540	0.560	29,367,500	16,204,175	0.5518	27.60	27.11	27.60	26.61	27.60	595,894	27.193	0.00%
2015-01-21	0	0.560	0.550	0.560	0.520	0.580	58,742,500	31,959,275	0.5441	27.60	27.11	27.60	25.63	28.58	1,191,941	26.813	7.69%
2015-01-20	0	0.520	0.510	0.530	0.510	0.530	8,552,500	4,476,375	0.5234	25.63	25.13	26.12	25.13	26.12	173,538	25.795	0.00%
2015-01-19	0	0.520	0.520	0.530	0.500	0.530	12,580,000	6,458,125	0.5134	25.63	25.63	26.12	24.64	26.12	255,260	25.300	0.00%
2015-01-16	0	0.520	0.510	0.520	0.500	0.520	12,317,500	6,327,900	0.5137	25.63	25.13	25.63	24.64	25.63	249,934	25.318	-1.89%
2015-01-15	0	0.530	0.520	0.530	0.520	0.530	11,725,000	6,123,400	0.5223	26.12	25.63	26.12	25.63	26.12	237,911	25.738	1.92%
2015-01-14	0	0.520	0.520	0.530	0.520	0.540	5,765,000	3,040,975	0.5275	25.63	25.63	26.12	25.63	26.61	116,977	25.996	-1.89%
2015-01-13	0	0.530	0.520	0.530	0.520	0.540	18,505,000	9,831,750	0.5313	26.12	25.63	26.12	25.63	26.61	375,484	26.184	0.00%
2015-01-12	0	0.530	0.520	0.530	0.520	0.550	11,845,000	6,330,725	0.5345	26.12	25.63	26.12	25.63	27.11	240,346	26.340	0.00%
2015-01-09	0	0.530	0.520	0.530	0.520	0.550	28,002,500	14,844,375	0.5301	26.12	25.63	26.12	25.63	27.11	568,197	26.125	1.92%
2015-01-08	0	0.520	0.510	0.520	0.510	0.530	13,167,500	6,835,775	0.5191	25.63	25.13	25.63	25.13	26.12	267,181	25.585	-1.89%
2015-01-07	0	0.530	0.520	0.530	0.520	0.540	24,247,500	12,795,300	0.5277	26.12	25.63	26.12	25.63	26.61	492,005	26.006	0.00%
2015-01-06	0	0.530	0.520	0.530	0.520	0.540	23,282,500	12,273,525	0.5272	26.12	25.63	26.12	25.63	26.61	472,424	25.980	-3.64%
2015-01-05	0	0.550	0.540	0.550	0.520	0.550	31,972,500	17,149,700	0.5364	27.11	26.61	27.11	25.63	27.11	648,752	26.435	0.00%
2015-01-02	0	0.550	0.540	0.550	0.520	0.550	25,460,000	13,528,350	0.5314	27.11	26.61	27.11	25.63	27.11	516,607	26.187	0.00%
2014-12-31	0	0.550	0.540	0.550	0.530	0.550	12,535,000	6,707,125	0.5351	27.11	26.61	27.11	26.12	27.11	254,347	26.370	1.85%
2014-12-30	0	0.540	0.530	0.540	0.530	0.570	24,955,000	13,653,600	0.5471	26.61	26.12	26.61	26.12	28.09	506,360	26.964	-1.82%
2014-12-29	0	0.550	0.540	0.550	0.530	0.550	19,552,500	10,539,775	0.5390	27.11	26.61	27.11	26.12	27.11	396,739	26.566	5.77%
2014-12-24	0	0.520	0.520	0.530	0.520	0.540	9,872,500	5,180,450	0.5247	25.63	25.63	26.12	25.63	26.61	200,322	25.861	0.00%
2014-12-23	0	0.520	0.510	0.520	0.510	0.540	25,047,500	13,222,325	0.5279	25.63	25.13	25.63	25.13	26.61	508,237	26.016	-3.70%
2014-12-22	0	0.540	0.530	0.540	0.530	0.550	20,232,500	10,927,900	0.5401	26.61	26.12	26.61	26.12	27.11	410,536	26.619	1.89%
2014-12-19	0	0.530	0.520	0.530	0.520	0.560	22,957,500	12,207,525	0.5317	26.12	25.63	26.12	25.63	27.60	465,829	26.206	-3.64%
2014-12-18	0	0.550	0.540	0.550	0.510	0.570	65,910,000	36,059,625	0.5471	27.11	26.61	27.11	25.13	28.09	1,337,376	26.963	-6.78%
2014-12-17	0	0.590	0.580	0.590	0.560	0.600	34,292,500	19,646,525	0.5729	29.08	28.58	29.08	27.60	29.57	695,827	28.235	3.51%
2014-12-16	0	0.570	0.560	0.580	0.550	0.610	65,272,500	37,843,150	0.5798	28.09	27.60	28.58	27.11	30.06	1,324,441	28.573	3.64%
2014-12-15	0	0.550	0.540	0.550	0.520	0.550	18,587,500	9,948,525	0.5352	27.11	26.61	27.11	25.63	27.11	377,158	26.378	3.77%
2014-12-12	0	0.530	0.520	0.530	0.510	0.540	20,462,500	10,683,400	0.5221	26.12	25.63	26.12	25.13	26.61	415,203	25.731	-1.85%
2014-12-11	0	0.540	0.530	0.540	0.510	0.540	19,117,500	10,037,500	0.5250	26.61	26.12	26.61	25.13	26.61	387,912	25.876	1.89%
2014-12-10	0	0.530	0.520	0.530	0.510	0.550	36,577,500	19,230,275	0.5257	26.12	25.63	26.12	25.13	27.11	742,192	25.910	-1.85%
2014-12-09	0	0.540	0.520	0.540	0.520	0.560	42,540,000	22,783,950	0.5356	26.61	25.63	26.61	25.63	27.60	863,177	26.395	1.89%
2014-12-08	0	0.530	0.520	0.530	0.500	0.560	95,642,500	51,266,400	0.5360	26.12	25.63	26.12	24.64	27.60	1,940,676	26.417	3.92%
2014-12-05	0	0.510	0.500	0.510	0.480	0.520	48,057,500	24,045,587	0.5004	25.13	24.64	25.13	23.66	25.63	975,132	24.659	6.25%
2014-12-04	0	0.480	0.470	0.480	0.470	0.485	21,072,500	10,069,325	0.4778	23.66	23.16	23.66	23.16	23.90	427,581	23.550	1.05%
2014-12-03	0	0.475	0.470	0.475	0.450	0.475	24,045,000	11,116,650	0.4623	23.41	23.16	23.41	22.18	23.41	487,896	22.785	2.15%
2014-12-02	0	0.465	0.455	0.465	0.440	0.480	45,152,500	20,745,200	0.4594	22.92	22.42	22.92	21.68	23.66	916,187	22.643	6.90%
2014-12-01	0	0.435	0.440	0.445	0.430	0.450	24,435,000	10,765,887	0.4406	21.44	21.68	21.93	21.19	22.18	495,809	21.714	-2.25%
2014-11-28	0	0.445	0.440	0.445	0.430	0.460	50,515,000	22,789,262	0.4511	21.93	21.68	21.93	21.19	22.67	1,024,997	22.233	0.00%
2014-11-27	0	0.445	0.445	0.450	0.430	0.470	46,987,500	21,018,737	0.4473	21.93	21.93	22.18	21.19	23.16	953,421	22.046	1.14%
2014-11-26	0	0.440	0.440	0.450	0.420	0.445	40,942,500	17,632,012	0.4307	21.68	21.68	22.18	20.70	21.93	830,762	21.224	4.76%
2014-11-25	0	0.420	0.420	0.425	0.420	0.430	10,225,000	4,315,450	0.4220	20.70	20.70	20.95	20.70	21.19	207,475	20.800	-2.33%
2014-11-24	0	0.430	0.420	0.430	0.415	0.430	15,085,000	6,369,500	0.4222	21.19	20.70	21.19	20.45	21.19	306,089	20.809	2.38%
2014-11-21	0	0.420	0.420	0.430	0.420	0.430	12,420,000	5,284,450	0.4255	20.70	20.70	21.19	20.70	21.19	252,014	20.969	0.00%
2014-11-20	0	0.420	0.420	0.425	0.410	0.420	14,132,500	5,887,012	0.4166	20.70	20.70	20.95	20.21	20.70	286,762	20.529	2.44%
2014-11-19	0	0.410	0.410	0.415	0.410	0.425	13,440,000	5,605,137	0.4170	20.21	20.21	20.45	20.21	20.95	272,710	20.553	-3.53%
2014-11-18	0	0.425	0.425	0.430	0.425	0.435	19,767,500	8,453,925	0.4277	20.95	20.95	21.19	20.95	21.44	401,101	21.077	-2.30%
2014-11-17	0	0.435	0.430	0.435	0.430	0.440	12,525,000	5,426,912	0.4333	21.44	21.19	21.44	21.19	21.68	254,144	21.354	0.00%
2014-11-14	0	0.435	0.430	0.435	0.430	0.440	8,750,000	3,806,475	0.4350	21.44	21.19	21.44	21.19	21.68	177,546	21.439	-1.14%
2014-11-13	0	0.440	0.435	0.440	0.430	0.440	20,385,000	8,831,387	0.4332	21.68	21.44	21.68	21.19	21.68	413,631	21.351	2.33%
2014-11-12	0	0.430	0.430	0.440	0.425	0.435	8,705,000	3,780,787	0.4343	21.19	21.19	21.68	20.95	21.44	176,633	21.405	-2.27%
2014-11-11	0	0.440	0.430	0.440	0.395	0.440	23,587,500	10,047,400	0.4260	21.68	21.19	21.68	19.47	21.68	478,613	20.993	0.00%
2014-11-10	0	0.440	0.430	0.440	0.420	0.450	21,157,500	9,161,775	0.4330	21.68	21.19	21.68	20.70	22.18	429,306	21.341	-2.22%
2014-11-07	0	0.450	0.440	0.450	0.430	0.460	26,082,500	11,580,400	0.4440	22.18	21.68	22.18	21.19	22.67	529,239	21.881	0.00%
2014-11-06	0	0.450	0.445	0.450	0.430	0.470	40,997,500	18,427,937	0.4495	22.18	21.93	22.18	21.19	23.16	831,878	22.152	7.14%
2014-11-05	0	0.420	0.420	0.425	0.420	0.435	11,532,500	4,917,375	0.4264	20.70	20.70	20.95	20.70	21.44	234,005	21.014	-4.55%
2014-11-04	0	0.440	0.435	0.440	0.430	0.440	10,610,000	4,623,800	0.4358	21.68	21.44	21.68	21.19	21.68	215,287	21.477	0.00%
2014-11-03	0	0.440	0.435	0.440	0.435	0.445	11,282,500	4,949,562	0.4387	21.68	21.44	21.68	21.44	21.93	228,933	21.620	0.00%
2014-10-31	0	0.440	0.435	0.440	0.430	0.440	11,180,000	4,875,487	0.4361	21.68	21.44	21.68	21.19	21.68	226,853	21.492	0.00%
2014-10-30	0	0.440	0.435	0.440	0.435	0.440	6,277,500	2,733,250	0.4354	21.68	21.44	21.68	21.44	21.68	127,376	21.458	0.00%
2014-10-29	0	0.440	0.435	0.440	0.430	0.440	14,777,500	6,431,500	0.4352	21.68	21.44	21.68	21.19	21.68	299,849	21.449	1.15%
2014-10-28	0	0.435	0.430	0.435	0.430	0.445	16,797,500	7,326,750	0.4362	21.44	21.19	21.44	21.19	21.93	340,837	21.496	1.16%
2014-10-27	0	0.430	0.425	0.430	0.420	0.445	24,570,000	10,529,350	0.4285	21.19	20.95	21.19	20.70	21.93	498,548	21.120	-3.37%
2014-10-24	0	0.445	0.440	0.445	0.425	0.450	36,812,500	16,237,287	0.4411	21.93	21.68	21.93	20.95	22.18	746,960	21.738	3.49%
2014-10-23	0	0.430	0.425	0.430	0.420	0.430	9,755,000	4,131,362	0.4235	21.19	20.95	21.19	20.70	21.19	197,938	20.872	2.38%
2014-10-22	0	0.420	0.420	0.425	0.420	0.430	8,425,000	3,554,212	0.4219	20.70	20.70	20.95	20.70	21.19	170,951	20.791	-1.18%
2014-10-21	0	0.425	0.420	0.425	0.420	0.435	18,865,000	8,021,312	0.4252	20.95	20.70	20.95	20.70	21.44	382,789	20.955	1.19%
2014-10-20	0	0.420	0.420	0.425	0.400	0.425	15,797,500	6,444,462	0.4079	20.70	20.70	20.95	19.71	20.95	320,546	20.105	5.00%
2014-10-17	0	0.400	0.400	0.405	0.395	0.415	15,690,000	6,291,350	0.4010	19.71	19.71	19.96	19.47	20.45	318,365	19.761	0.00%
2014-10-16	0	0.400	0.400	0.405	0.390	0.405	17,362,500	6,873,225	0.3959	19.71	19.71	19.96	19.22	19.96	352,301	19.509	0.00%
2014-10-15	0	0.400	0.400	0.405	0.395	0.405	8,825,000	3,526,862	0.3996	19.71	19.71	19.96	19.47	19.96	179,068	19.696	0.00%
2014-10-14	0	0.400	0.400	0.405	0.390	0.405	10,125,000	4,041,250	0.3991	19.71	19.71	19.96	19.22	19.96	205,446	19.671	0.00%
2014-10-13	0	0.400	0.395	0.400	0.390	0.410	6,582,500	2,620,475	0.3981	19.71	19.47	19.71	19.22	20.21	133,565	19.619	-2.44%
2014-10-10	0	0.410	0.405	0.410	0.400	0.410	10,440,000	4,217,362	0.4040	20.21	19.96	20.21	19.71	20.21	211,837	19.908	-1.20%
2014-10-09	0	0.415	0.410	0.415	0.410	0.425	26,310,000	10,969,125	0.4169	20.45	20.21	20.45	20.21	20.95	533,855	20.547	1.22%
2014-10-08	0	0.410	0.400	0.410	0.395	0.425	24,705,000	10,161,937	0.4113	20.21	19.71	20.21	19.47	20.95	501,288	20.272	2.50%
2014-10-07	0	0.400	0.400	0.405	0.400	0.420	10,420,000	4,271,375	0.4099	19.71	19.71	19.96	19.71	20.70	211,432	20.202	-1.23%
2014-10-06	0	0.405	0.405	0.410	0.385	0.425	21,710,000	8,897,687	0.4098	19.96	19.96	20.21	18.97	20.95	440,516	20.198	3.85%
2014-10-03	0	0.390	0.385	0.390	0.380	0.395	2,840,000	1,098,537	0.3868	19.22	18.97	19.22	18.73	19.47	57,626	19.063	-1.27%
2014-09-30	0	0.395	0.390	0.395	0.370	0.400	12,227,500	4,730,012	0.3868	19.47	19.22	19.47	18.23	19.71	248,108	19.064	2.60%
2014-09-29	0	0.385	0.380	0.385	0.370	0.395	23,075,000	8,797,537	0.3813	18.97	18.73	18.97	18.23	19.47	468,214	18.790	-4.94%
2014-09-26	0	0.405	0.400	0.405	0.370	0.410	39,790,000	15,671,137	0.3938	19.96	19.71	19.96	18.23	20.21	807,377	19.410	5.19%
2014-09-25	0	0.385	0.385	0.390	0.375	0.435	147,015,000	60,124,725	0.4090	18.97	18.97	19.22	18.48	21.44	2,983,073	20.155	2.67%
2014-09-24	0	0.375	0.370	0.375	0.360	0.375	10,565,000	3,886,450	0.3679	18.48	18.23	18.48	17.74	18.48	214,374	18.129	2.74%
2014-09-23	0	0.365	0.360	0.365	0.350	0.375	14,117,500	5,129,687	0.3634	17.99	17.74	17.99	17.25	18.48	286,457	17.907	0.00%
2014-09-22	0	0.365	0.365	0.370	0.365	0.385	6,800,000	2,531,650	0.3723	17.99	17.99	18.23	17.99	18.97	137,978	18.348	-2.67%
2014-09-19	0	0.375	0.375	0.380	0.370	0.380	9,277,500	3,467,350	0.3737	18.48	18.48	18.73	18.23	18.73	188,249	18.419	0.00%
2014-09-18	0	0.375	0.375	0.380	0.365	0.395	21,747,500	8,335,100	0.3833	18.48	18.48	18.73	17.99	19.47	441,277	18.889	0.00%
2014-09-17	0	0.375	0.370	0.375	0.345	0.380	33,445,000	12,340,950	0.3690	18.48	18.23	18.48	17.00	18.73	678,631	18.185	8.70%
2014-09-16	0	0.345	0.345	0.350	0.310	0.370	22,750,000	7,817,912	0.3436	17.00	17.00	17.25	15.28	18.23	461,619	16.936	-4.17%
2014-09-15	0	0.360	0.355	0.365	0.355	0.445	70,517,500	27,858,737	0.3951	17.74	17.50	17.99	17.50	21.93	1,430,867	19.470	-18.18%
2014-09-12	0	0.440	0.435	0.445	0.435	0.490	105,937,500	49,123,512	0.4637	21.68	21.44	21.93	21.44	24.15	2,149,572	22.853	-2.22%
2014-09-11	0	0.450	0.445	0.450	0.375	0.455	114,872,500	47,965,137	0.4176	22.18	21.93	22.18	18.48	22.42	2,330,871	20.578	18.42%
2014-09-10	0	0.380	0.375	0.380	0.365	0.385	34,990,000	13,133,437	0.3753	18.73	18.48	18.73	17.99	18.97	709,980	18.498	-2.56%
2014-09-08	0	0.390	0.385	0.390	0.365	0.395	76,130,000	29,181,737	0.3833	19.22	18.97	19.22	17.99	19.47	1,544,749	18.891	5.41%
2014-09-05	0	0.370	0.365	0.370	0.365	0.390	16,632,520	6,324,657	0.3803	18.23	17.99	18.23	17.99	19.22	337,490	18.740	-1.33%
2014-09-04	0	0.375	0.375	0.380	0.370	0.405	106,547,500	41,384,912	0.3884	18.48	18.48	18.73	18.23	19.96	2,161,949	19.142	-2.60%
2014-09-03	0	0.385	0.380	0.385	0.350	0.385	97,912,500	36,323,575	0.3710	18.97	18.73	18.97	17.25	18.97	1,986,737	18.283	11.59%
2014-09-02	0	0.345	0.345	0.350	0.335	0.355	40,400,000	13,997,750	0.3465	17.00	17.00	17.25	16.51	17.50	819,754	17.076	4.55%
2014-09-01	0	0.330	0.330	0.335	0.315	0.335	13,362,500	4,402,162	0.3294	16.26	16.26	16.51	15.52	16.51	271,138	16.236	1.54%
2014-08-29	0	0.325	0.320	0.325	0.305	0.325	16,805,000	5,294,300	0.3150	16.02	15.77	16.02	15.03	16.02	340,989	15.526	4.84%
2014-08-28	0	0.310	0.310	0.315	0.310	0.320	1,617,500	506,275	0.3130	15.28	15.28	15.52	15.28	15.77	32,821	15.426	-3.12%
2014-08-27	0	0.320	0.310	0.320	0.310	0.320	3,257,500	1,030,637	0.3164	15.77	15.28	15.77	15.28	15.77	66,098	15.593	1.59%
2014-08-26	0	0.315	0.315	0.320	0.310	0.320	4,232,500	1,348,150	0.3185	15.52	15.52	15.77	15.28	15.77	85,881	15.698	3.28%
2014-08-25	0	0.305	0.305	0.310	0.300	0.330	23,740,000	7,379,762	0.3109	15.03	15.03	15.28	14.78	16.26	481,707	15.320	-6.15%
2014-08-22	0	0.325	0.325	0.330	0.310	0.355	56,805,000	18,766,937	0.3304	16.02	16.02	16.26	15.28	17.50	1,152,627	16.282	3.17%
2014-08-21	0	0.315	0.310	0.315	0.310	0.320	3,587,500	1,122,887	0.3130	15.52	15.28	15.52	15.28	15.77	72,794	15.426	-3.08%
2014-08-20	0	0.325	0.315	0.325	0.310	0.325	13,465,000	4,223,850	0.3137	16.02	15.52	16.02	15.28	16.02	273,218	15.460	1.56%
2014-08-19	0	0.320	0.315	0.320	0.300	0.345	77,222,500	25,445,775	0.3295	15.77	15.52	15.77	14.78	17.00	1,566,917	16.239	8.47%
2014-08-18	0	0.295	0.295	0.300	0.295	0.300	6,205,000	1,855,250	0.2990	14.54	14.54	14.78	14.54	14.78	125,905	14.735	-3.28%
2014-08-15	0	0.305	0.300	0.305	0.295	0.310	29,895,000	9,002,537	0.3011	15.03	14.78	15.03	14.54	15.28	606,598	14.841	1.67%
2014-08-14	0	0.300	0.295	0.300	0.290	0.300	3,342,500	988,250	0.2957	14.78	14.54	14.78	14.29	14.78	67,822	14.571	1.69%
2014-08-13	0	0.295	0.295	0.300	0.290	0.300	2,937,500	870,525	0.2963	14.54	14.54	14.78	14.29	14.78	59,605	14.605	1.72%
2014-08-12	0	0.290	0.290	0.295	0.290	0.300	6,915,000	2,062,362	0.2982	14.29	14.29	14.54	14.29	14.78	140,312	14.698	-3.33%
2014-08-11	0	0.300	0.295	0.300	0.295	0.300	5,055,000	1,512,687	0.2992	14.78	14.54	14.78	14.54	14.78	102,571	14.748	0.00%
2014-08-08	0	0.300	0.290	0.300	0.290	0.300	1,037,500	307,350	0.2962	14.78	14.29	14.78	14.29	14.78	21,052	14.600	0.00%
2014-08-07	0	0.300	0.300	0.305	0.290	0.310	17,505,000	5,286,075	0.3020	14.78	14.78	15.03	14.29	15.28	355,193	14.882	1.69%
2014-08-06	0	0.295	0.295	0.300	0.280	0.300	7,955,000	2,348,762	0.2953	14.54	14.54	14.78	13.80	14.78	161,414	14.551	1.72%
2014-08-05	0	0.290	0.285	0.290	0.280	0.290	2,977,500	844,125	0.2835	14.29	14.05	14.29	13.80	14.29	60,416	13.972	1.75%
2014-08-04	0	0.285	0.285	0.290	0.280	0.300	3,155,000	897,800	0.2846	14.05	14.05	14.29	13.80	14.78	64,018	14.024	-1.72%
2014-08-01	0	0.290	0.290	0.295	0.285	0.295	2,065,000	604,625	0.2928	14.29	14.29	14.54	14.05	14.54	41,901	14.430	1.75%
2014-07-31	0	0.285	0.285	0.295	0.280	0.290	3,250,000	926,762	0.2852	14.05	14.05	14.54	13.80	14.29	65,946	14.053	-1.72%
2014-07-30	0	0.290	0.285	0.295	0.285	0.290	2,612,500	755,812	0.2893	14.29	14.05	14.54	14.05	14.29	53,010	14.258	-1.69%
2014-07-29	0	0.295	0.290	0.295	0.290	0.300	750,000	222,975	0.2973	14.54	14.29	14.54	14.29	14.78	15,218	14.652	-1.67%
2014-07-28	0	0.300	0.295	0.300	0.285	0.300	7,227,500	2,139,050	0.2960	14.78	14.54	14.78	14.05	14.78	146,653	14.586	3.45%
2014-07-25	0	0.290	0.290	0.300	0.290	0.295	1,310,000	383,100	0.2924	14.29	14.29	14.78	14.29	14.54	26,581	14.412	-1.69%
2014-07-24	0	0.295	0.295	0.300	0.295	0.300	3,472,500	1,033,250	0.2976	14.54	14.54	14.78	14.54	14.78	70,460	14.664	-1.67%
2014-07-23	0	0.300	0.300	0.305	0.295	0.305	14,015,000	4,198,350	0.2996	14.78	14.78	15.03	14.54	15.03	284,378	14.763	1.69%
2014-07-22	0	0.295	0.290	0.295	0.290	0.300	3,187,500	940,787	0.2951	14.54	14.29	14.54	14.29	14.78	64,677	14.546	1.72%
2014-07-21	0	0.290	0.290	0.295	0.285	0.295	4,830,000	1,399,162	0.2897	14.29	14.29	14.54	14.05	14.54	98,005	14.276	-1.69%
2014-07-18	0	0.295	0.295	0.300	0.290	0.310	6,485,000	1,943,137	0.2996	14.54	14.54	14.78	14.29	15.28	131,587	14.767	0.00%
2014-07-17	0	0.295	0.290	0.295	0.290	0.300	1,815,000	534,375	0.2944	14.54	14.29	14.54	14.29	14.78	36,828	14.510	-1.67%
2014-07-16	0	0.300	0.295	0.300	0.295	0.310	5,372,500	1,595,975	0.2971	14.78	14.54	14.78	14.54	15.28	109,013	14.640	-1.64%
2014-07-15	0	0.305	0.300	0.310	0.295	0.315	24,110,000	7,302,500	0.3029	15.03	14.78	15.28	14.54	15.52	489,215	14.927	0.00%
2014-07-14	0	0.305	0.300	0.310	0.290	0.310	27,647,500	8,339,612	0.3016	15.03	14.78	15.28	14.29	15.28	560,994	14.866	5.17%
2014-07-11	0	0.290	0.285	0.295	0.275	0.305	11,410,000	3,404,012	0.2983	14.29	14.05	14.54	13.55	15.03	231,520	14.703	5.45%
2014-07-10	0	0.275	0.270	0.280	0.270	0.280	685,000	186,725	0.2726	13.55	13.31	13.80	13.31	13.80	13,899	13.434	3.77%
2014-07-09	0	0.265	0.260	0.270	0.265	0.265	2,242,500	594,262	0.2650	13.06	12.81	13.31	13.06	13.06	45,502	13.060	-3.64%
2014-07-08	0	0.275	0.270	0.275	0.270	0.275	3,250,000	882,037	0.2714	13.55	13.31	13.55	13.31	13.55	65,946	13.375	-1.79%
2014-07-07	0	0.280	0.275	0.280	0.270	0.280	1,010,000	277,400	0.2747	13.80	13.55	13.80	13.31	13.80	20,494	13.536	0.00%
2014-07-04	0	0.280	0.280	0.285	0.280	0.285	2,702,500	761,450	0.2818	13.80	13.80	14.05	13.80	14.05	54,836	13.886	-3.45%
2014-07-03	0	0.290	0.285	0.290	0.275	0.290	2,452,500	698,362	0.2848	14.29	14.05	14.29	13.55	14.29	49,764	14.034	1.75%
2014-07-02	0	0.285	0.275	0.285	0.270	0.290	4,737,500	1,327,450	0.2802	14.05	13.55	14.05	13.31	14.29	96,128	13.809	0.00%
2014-06-30	0	0.285	0.285	0.290	0.285	0.285	1,035,000	294,975	0.2850	14.05	14.05	14.29	14.05	14.05	21,001	14.046	0.00%
2014-06-27	0	0.285	0.285	0.295	0.285	0.295	14,732,000	4,279,275	0.2905	14.05	14.05	14.54	14.05	14.54	298,926	14.315	-3.39%
2014-06-26	0	0.295	0.290	0.300	0.285	0.305	6,967,500	2,075,075	0.2978	14.54	14.29	14.78	14.05	15.03	141,377	14.678	-1.67%
2014-06-25	0	0.300	0.295	0.300	0.290	0.300	7,092,500	2,115,450	0.2983	14.78	14.54	14.78	14.29	14.78	143,914	14.699	-1.64%
2014-06-24	0	0.305	0.305	0.310	0.290	0.310	14,502,500	4,427,137	0.3053	15.03	15.03	15.28	14.29	15.28	294,269	15.045	3.39%
2014-06-23	0	0.295	0.295	0.300	0.295	0.360	91,532,500	29,435,775	0.3216	14.54	14.54	14.78	14.54	17.74	1,857,281	15.849	3.51%
2014-06-20	0	0.285	0.280	0.290	0.240	0.295	46,102,500	12,413,292	0.2693	14.05	13.80	14.29	11.83	14.54	935,463	13.270	18.26%
2014-06-19	0	0.241	0.235	0.241	0.230	0.250	46,590,000	11,204,862	0.2405	11.88	11.58	11.88	11.34	12.32	945,355	11.853	0.84%
2014-06-18	0	0.239	0.227	0.230	0.227	0.270	31,000,000	7,815,917	0.2521	11.78	11.19	11.34	11.19	13.31	629,019	12.426	-2.85%
2014-06-17	0	0.246	0.245	0.246	0.245	0.290	27,535,000	7,284,097	0.2645	12.12	12.07	12.12	12.07	14.29	558,711	13.037	-13.68%
2014-06-16	0	0.285	0.285	0.295	0.285	0.305	8,525,000	2,456,300	0.2881	14.05	14.05	14.54	14.05	15.03	172,980	14.200	-5.00%
2014-06-13	0	0.300	0.300	0.305	0.295	0.300	3,307,500	985,712	0.2980	14.78	14.78	15.03	14.54	14.78	67,112	14.688	-1.64%
2014-06-12	0	0.305	0.295	0.310	0.275	0.305	4,835,000	1,374,825	0.2843	15.03	14.54	15.28	13.55	15.03	98,107	14.014	5.17%
2014-06-11	0	0.290	0.285	0.295	0.285	0.320	24,340,000	7,277,700	0.2990	14.29	14.05	14.54	14.05	15.77	493,882	14.736	-9.38%
2014-06-10	0	0.320	0.310	0.320	0.310	0.320	2,632,500	827,937	0.3145	15.77	15.28	15.77	15.28	15.77	53,416	15.500	0.00%
2014-06-09	0	0.320	0.310	0.320	0.310	0.320	2,770,000	862,562	0.3114	15.77	15.28	15.77	15.28	15.77	56,206	15.346	-1.54%
2014-06-06	0	0.325	0.315	0.325	0.310	0.325	582,500	182,650	0.3136	16.02	15.52	16.02	15.28	16.02	11,819	15.453	3.17%
2014-06-05	0	0.315	0.310	0.315	0.310	0.320	5,525,000	1,733,837	0.3138	15.52	15.28	15.52	15.28	15.77	112,107	15.466	-1.56%
2014-06-04	0	0.320	0.315	0.320	0.310	0.330	2,632,500	842,162	0.3199	15.77	15.52	15.77	15.28	16.26	53,416	15.766	-1.54%
2014-06-03	0	0.325	0.320	0.330	0.325	0.340	1,805,000	595,350	0.3298	16.02	15.77	16.26	16.02	16.76	36,625	16.255	-1.52%
2014-05-30	0	0.330	0.325	0.330	0.320	0.330	2,552,500	833,687	0.3266	16.26	16.02	16.26	15.77	16.26	51,793	16.097	3.13%
2014-05-29	0	0.320	0.320	0.325	0.310	0.340	14,775,000	4,759,362	0.3221	15.77	15.77	16.02	15.28	16.76	299,799	15.875	-5.88%
2014-05-28	0	0.340	0.340	0.345	0.335	0.350	7,517,500	2,598,950	0.3457	16.76	16.76	17.00	16.51	17.25	152,537	17.038	-2.86%
2014-05-27	0	0.350	0.350	0.355	0.350	0.360	2,370,000	834,250	0.3520	17.25	17.25	17.50	17.25	17.74	48,090	17.348	0.00%
2014-05-26	0	0.350	0.350	0.355	0.350	0.385	73,205,000	24,802,875	0.3388	17.25	17.25	17.50	17.25	18.97	1,485,398	16.698	0.00%
2014-05-23	0	0.350	0.345	0.355	0.350	0.370	12,145,000	4,330,337	0.3566	17.25	17.00	17.50	17.25	18.23	246,433	17.572	-5.41%
2014-05-22	0	0.370	0.365	0.370	0.345	0.395	33,732,500	12,801,362	0.3795	18.23	17.99	18.23	17.00	19.47	684,464	18.703	4.23%
2014-05-21	0	0.355	0.350	0.355	0.345	0.375	31,772,500	11,319,687	0.3563	17.50	17.25	17.50	17.00	18.48	644,694	17.558	-5.33%
2014-05-20	0	0.375	0.370	0.375	0.320	0.385	48,980,000	17,606,262	0.3595	18.48	18.23	18.48	15.77	18.97	993,850	17.715	17.19%
2014-05-19	0	0.320	0.315	0.320	0.305	0.325	10,295,000	3,208,637	0.3117	15.77	15.52	15.77	15.03	16.02	208,895	15.360	1.59%
2014-05-16	0	0.315	0.310	0.315	0.285	0.315	26,982,500	8,095,087	0.3000	15.52	15.28	15.52	14.05	15.52	547,500	14.786	10.53%
2014-05-15	0	0.285	0.280	0.285	0.285	0.290	440,000	125,500	0.2852	14.05	13.80	14.05	14.05	14.29	8,928	14.057	0.00%
2014-05-14	0	0.285	0.280	0.285	0.280	0.290	1,762,500	497,812	0.2824	14.05	13.80	14.05	13.80	14.29	35,763	13.920	-1.72%
2014-05-13	0	0.290	0.285	0.290	0.280	0.290	382,500	108,175	0.2828	14.29	14.05	14.29	13.80	14.29	7,761	13.938	3.57%
2014-05-12	0	0.280	0.280	0.285	0.275	0.290	3,750,000	1,071,187	0.2856	13.80	13.80	14.05	13.55	14.29	76,091	14.078	-1.75%
2014-05-09	0	0.285	0.285	0.290	0.280	0.285	1,347,500	378,687	0.2810	14.05	14.05	14.29	13.80	14.05	27,342	13.850	1.79%
2014-05-08	0	0.280	0.280	0.285	0.280	0.280	1,082,500	303,100	0.2800	13.80	13.80	14.05	13.80	13.80	21,965	13.799	1.82%
2014-05-07	0	0.275	0.275	0.285	0.275	0.285	992,500	279,462	0.2816	13.55	13.55	14.05	13.55	14.05	20,139	13.877	-5.17%
2014-05-05	0	0.290	0.275	0.290	0.275	0.290	2,550,000	723,475	0.2837	14.29	13.55	14.29	13.55	14.29	51,742	13.982	1.75%
2014-05-02	0	0.285	0.285	0.290	0.260	0.295	20,302,500	5,863,162	0.2888	14.05	14.05	14.29	12.81	14.54	411,957	14.232	9.62%
2014-04-30	0	0.260	0.260	0.265	0.260	0.265	827,500	216,650	0.2618	12.81	12.81	13.06	12.81	13.06	16,791	12.903	0.00%
2014-04-29	0	0.260	0.260	0.270	0.260	0.265	1,660,000	437,800	0.2637	12.81	12.81	13.31	12.81	13.06	33,683	12.998	-3.70%
2014-04-28	0	0.270	0.270	0.275	0.265	0.290	4,822,500	1,330,225	0.2758	13.31	13.31	13.55	13.06	14.29	97,853	13.594	1.89%
2014-04-25	0	0.265	0.265	0.270	0.265	0.265	1,122,500	297,462	0.2650	13.06	13.06	13.31	13.06	13.06	22,777	13.060	-3.64%
2014-04-24	0	0.275	0.265	0.275	0.265	0.275	3,337,500	891,150	0.2670	13.55	13.06	13.55	13.06	13.55	67,721	13.159	0.00%
2014-04-23	0	0.275	0.265	0.270	0.265	0.275	1,472,500	396,775	0.2695	13.55	13.06	13.31	13.06	13.55	29,878	13.280	5.77%
2014-04-22	0	0.260	0.260	0.275	0.260	0.280	1,807,500	488,475	0.2702	12.81	12.81	13.55	12.81	13.80	36,676	13.319	-5.45%
2014-04-17	0	0.275	0.275	0.280	0.275	0.275	457,500	125,812	0.2750	13.55	13.55	13.80	13.55	13.55	9,283	13.553	0.00%
2014-04-16	0	0.275	0.275	0.280	0.275	0.280	810,000	225,900	0.2789	13.55	13.55	13.80	13.55	13.80	16,436	13.745	0.00%
2014-04-15	0	0.275	0.275	0.280	0.270	0.275	1,562,500	425,712	0.2725	13.55	13.55	13.80	13.31	13.55	31,705	13.427	0.00%
2014-04-14	0	0.275	0.275	0.280	0.275	0.290	1,817,500	512,812	0.2822	13.55	13.55	13.80	13.55	14.29	36,879	13.905	-3.51%
2014-04-11	0	0.285	0.280	0.285	0.275	0.285	1,827,500	510,850	0.2795	14.05	13.80	14.05	13.55	14.05	37,082	13.776	1.79%
2014-04-10	0	0.280	0.280	0.285	0.280	0.285	2,195,000	622,087	0.2834	13.80	13.80	14.05	13.80	14.05	44,539	13.967	0.00%
2014-04-09	0	0.280	0.280	0.285	0.280	0.290	5,197,500	1,464,487	0.2818	13.80	13.80	14.05	13.80	14.29	105,462	13.886	0.00%
2014-04-08	0	0.280	0.280	0.285	0.270	0.285	4,175,000	1,164,937	0.2790	13.80	13.80	14.05	13.31	14.05	84,715	13.751	-1.75%
2014-04-07	0	0.285	0.280	0.285	0.275	0.290	6,562,500	1,876,425	0.2859	14.05	13.80	14.05	13.55	14.29	133,159	14.092	0.00%
2014-04-04	0	0.285	0.280	0.285	0.255	0.290	13,822,500	3,815,712	0.2761	14.05	13.80	14.05	12.57	14.29	280,472	13.605	11.76%
2014-04-03	0	0.255	0.250	0.255	0.242	0.255	18,422,500	4,611,052	0.2503	12.57	12.32	12.57	11.93	12.57	373,810	12.335	5.81%
2014-04-02	0	0.241	0.240	0.243	0.234	0.250	26,875,000	6,463,182	0.2405	11.88	11.83	11.98	11.53	12.32	545,319	11.852	-3.21%
2014-04-01	0	0.249	0.244	0.250	0.235	0.285	99,517,500	25,525,235	0.2565	12.27	12.03	12.32	11.58	14.05	2,019,304	12.641	-12.63%
2014-03-31	0	0.285	0.280	0.285	0.275	0.295	5,267,500	1,483,700	0.2817	14.05	13.80	14.05	13.55	14.54	106,883	13.882	1.79%
2014-03-28	0	0.280	0.280	0.285	0.275	0.290	2,872,500	823,387	0.2866	13.80	13.80	14.05	13.55	14.29	58,286	14.127	0.00%
2014-03-27	0	0.280	0.275	0.280	0.265	0.280	4,892,500	1,333,537	0.2726	13.80	13.55	13.80	13.06	13.80	99,273	13.433	-3.45%
2014-03-26	0	0.290	0.285	0.290	0.280	0.300	4,485,000	1,272,887	0.2838	14.29	14.05	14.29	13.80	14.78	91,005	13.987	0.00%
2014-03-25	0	0.290	0.285	0.295	0.285	0.305	5,112,500	1,490,575	0.2916	14.29	14.05	14.54	14.05	15.03	103,737	14.369	-1.69%
2014-03-24	0	0.295	0.295	0.300	0.290	0.320	6,225,000	1,858,550	0.2986	14.54	14.54	14.78	14.29	15.77	126,311	14.714	-4.84%
2014-03-21	0	0.310	0.300	0.310	0.275	0.325	25,025,000	7,740,087	0.3093	15.28	14.78	15.28	13.55	16.02	507,781	15.243	12.73%
2014-03-20	0	0.275	0.275	0.280	0.275	0.285	7,675,600	2,115,168	0.2756	13.55	13.55	13.80	13.55	14.05	155,745	13.581	-1.79%
2014-03-19	0	0.280	0.280	0.285	0.275	0.290	5,817,500	1,643,975	0.2826	13.80	13.80	14.05	13.55	14.29	118,043	13.927	0.00%
2014-03-18	0	0.280	0.275	0.280	0.275	0.295	4,902,500	1,379,912	0.2815	13.80	13.55	13.80	13.55	14.54	99,476	13.872	-5.08%
2014-03-17	0	0.295	0.285	0.295	0.285	0.295	867,500	249,512	0.2876	14.54	14.05	14.54	14.05	14.54	17,602	14.175	0.00%
2014-03-14	0	0.295	0.290	0.295	0.275	0.295	8,550,000	2,436,625	0.2850	14.54	14.29	14.54	13.55	14.54	173,488	14.045	1.72%
2014-03-13	0	0.290	0.290	0.295	0.290	0.300	8,987,500	2,646,712	0.2945	14.29	14.29	14.54	14.29	14.78	182,365	14.513	-3.33%
2014-03-12	0	0.300	0.295	0.300	0.295	0.315	11,735,000	3,571,312	0.3043	14.78	14.54	14.78	14.54	15.52	238,114	14.998	-1.64%
2014-03-11	0	0.305	0.300	0.305	0.295	0.305	3,342,500	1,011,737	0.3027	15.03	14.78	15.03	14.54	15.03	67,822	14.917	3.39%
2014-03-10	0	0.295	0.295	0.300	0.295	0.315	6,995,000	2,110,862	0.3018	14.54	14.54	14.78	14.54	15.52	141,935	14.872	-4.84%
2014-03-07	0	0.310	0.305	0.310	0.295	0.325	15,165,000	4,685,800	0.3090	15.28	15.03	15.28	14.54	16.02	307,712	15.228	5.08%
2014-03-06	0	0.295	0.295	0.300	0.295	0.305	8,950,000	2,678,887	0.2993	14.54	14.54	14.78	14.54	15.03	181,604	14.751	-3.28%
2014-03-05	0	0.305	0.305	0.310	0.305	0.310	3,347,500	1,025,262	0.3063	15.03	15.03	15.28	15.03	15.28	67,924	15.094	-1.61%
2014-03-04	0	0.310	0.305	0.310	0.295	0.315	8,000,000	2,462,562	0.3078	15.28	15.03	15.28	14.54	15.52	162,328	15.170	5.08%
2014-03-03	0	0.295	0.295	0.300	0.290	0.300	4,267,500	1,268,175	0.2972	14.54	14.54	14.78	14.29	14.78	86,592	14.645	-1.67%
2014-02-28	0	0.300	0.295	0.310	0.295	0.315	6,632,500	2,022,937	0.3050	14.78	14.54	15.28	14.54	15.52	134,580	15.032	0.00%
2014-02-27	0	0.300	0.295	0.300	0.295	0.305	6,225,000	1,858,950	0.2986	14.78	14.54	14.78	14.54	15.03	126,311	14.717	1.69%
2014-02-26	0	0.295	0.295	0.300	0.295	0.300	3,917,500	1,159,512	0.2960	14.54	14.54	14.78	14.54	14.78	79,490	14.587	0.00%
2014-02-25	0	0.295	0.295	0.300	0.295	0.305	5,557,500	1,651,562	0.2972	14.54	14.54	14.78	14.54	15.03	112,767	14.646	-1.67%
2014-02-24	0	0.300	0.300	0.305	0.295	0.315	6,785,000	2,034,212	0.2998	14.78	14.78	15.03	14.54	15.52	137,674	14.776	-3.23%
2014-02-21	0	0.310	0.305	0.310	0.295	0.310	3,810,000	1,151,275	0.3022	15.28	15.03	15.28	14.54	15.28	77,308	14.892	3.33%
2014-02-20	0	0.300	0.300	0.305	0.295	0.310	6,302,500	1,896,150	0.3009	14.78	14.78	15.03	14.54	15.28	127,884	14.827	0.00%
2014-02-19	0	0.300	0.300	0.315	0.290	0.330	32,627,500	10,272,275	0.3148	14.78	14.78	15.52	14.29	16.26	662,043	15.516	5.26%
2014-02-18	0	0.285	0.280	0.285	0.275	0.300	19,715,000	5,603,600	0.2842	14.05	13.80	14.05	13.55	14.78	400,036	14.008	-5.00%
2014-02-17	0	0.300	0.300	0.305	0.295	0.315	9,945,000	3,004,875	0.3021	14.78	14.78	15.03	14.54	15.52	201,793	14.891	-3.23%
2014-02-14	0	0.310	0.310	0.315	0.305	0.320	5,115,000	1,609,887	0.3147	15.28	15.28	15.52	15.03	15.77	103,788	15.511	0.00%
2014-02-13	0	0.310	0.310	0.315	0.305	0.315	4,762,500	1,482,912	0.3114	15.28	15.28	15.52	15.03	15.52	96,636	15.345	0.00%
2014-02-12	0	0.310	0.305	0.315	0.305	0.330	18,445,000	5,819,000	0.3155	15.28	15.03	15.52	15.03	16.26	374,266	15.548	-6.06%
2014-02-11	0	0.330	0.325	0.330	0.330	0.345	10,102,500	3,362,587	0.3328	16.26	16.02	16.26	16.26	17.00	204,989	16.404	-2.94%
2014-02-10	0	0.340	0.340	0.345	0.340	0.345	4,485,000	1,530,175	0.3412	16.76	16.76	17.00	16.76	17.00	91,005	16.814	-1.45%
2014-02-07	0	0.345	0.345	0.350	0.330	0.350	7,205,000	2,478,700	0.3440	17.00	17.00	17.25	16.26	17.25	146,196	16.955	2.99%
2014-02-06	0	0.335	0.335	0.345	0.335	0.345	5,105,000	1,731,700	0.3392	16.51	16.51	17.00	16.51	17.00	103,585	16.718	-1.47%
2014-02-05	0	0.340	0.335	0.340	0.330	0.340	9,247,500	3,126,637	0.3381	16.76	16.51	16.76	16.26	16.76	187,640	16.663	0.00%
2014-02-04	0	0.340	0.340	0.345	0.330	0.350	7,040,000	2,385,587	0.3389	16.76	16.76	17.00	16.26	17.25	142,848	16.700	0.00%
2014-01-30	0	0.340	0.335	0.340	0.280	0.355	34,682,500	11,651,775	0.3360	16.76	16.51	16.76	13.80	17.50	703,741	16.557	-5.56%
2014-01-29	0	0.360	0.360	0.365	0.345	0.365	9,667,500	3,446,725	0.3565	17.74	17.74	17.99	17.00	17.99	196,163	17.571	2.86%
2014-01-28	0	0.350	0.350	0.355	0.340	0.365	32,920,000	11,515,362	0.3498	17.25	17.25	17.50	16.76	17.99	667,978	17.239	-1.41%
2014-01-27	0	0.355	0.350	0.365	0.340	0.365	17,427,500	6,231,062	0.3575	17.50	17.25	17.99	16.76	17.99	353,620	17.621	-4.05%
2014-01-24	0	0.370	0.365	0.375	0.365	0.390	23,842,500	9,044,100	0.3793	18.23	17.99	18.48	17.99	19.22	483,787	18.694	-1.33%
2014-01-23	0	0.375	0.375	0.380	0.370	0.380	17,580,000	6,574,387	0.3740	18.48	18.48	18.73	18.23	18.73	356,715	18.430	0.00%
2014-01-22	0	0.375	0.375	0.380	0.370	0.395	40,537,500	15,445,825	0.3810	18.48	18.48	18.73	18.23	19.47	822,544	18.778	-2.60%
2014-01-21	0	0.385	0.385	0.390	0.380	0.420	39,127,500	15,604,587	0.3988	18.97	18.97	19.22	18.73	20.70	793,934	19.655	-2.53%
2014-01-20	0	0.395	0.390	0.400	0.370	0.420	45,587,500	18,280,062	0.4010	19.47	19.22	19.71	18.23	20.70	925,013	19.762	6.76%
2014-01-17	0	0.370	0.375	0.380	0.370	0.385	16,142,500	6,112,775	0.3787	18.23	18.48	18.73	18.23	18.97	327,547	18.662	-3.90%
2014-01-16	0	0.385	0.375	0.390	0.380	0.410	27,625,000	10,890,125	0.3942	18.97	18.48	19.22	18.73	20.21	560,537	19.428	-2.53%
2014-01-15	0	0.395	0.390	0.400	0.380	0.420	24,095,000	9,579,975	0.3976	19.47	19.22	19.71	18.73	20.70	488,910	19.595	-1.25%
2014-01-14	0	0.400	0.395	0.400	0.340	0.415	76,092,500	29,952,662	0.3936	19.71	19.47	19.71	16.76	20.45	1,543,989	19.400	14.29%
2014-01-13	0	0.350	0.345	0.350	0.345	0.370	28,000,000	9,961,287	0.3558	17.25	17.00	17.25	17.00	18.23	568,146	17.533	-2.78%
2014-01-10	0	0.360	0.360	0.365	0.360	0.400	60,347,500	22,756,250	0.3771	17.74	17.74	17.99	17.74	19.71	1,224,508	18.584	-2.70%
2014-01-09	0	0.370	0.370	0.375	0.350	0.400	114,092,500	42,400,387	0.3716	18.23	18.23	18.48	17.25	19.71	2,315,044	18.315	-7.50%
2014-01-08	0	0.400	0.395	0.400	0.360	0.460	195,300,000	77,388,225	0.3963	19.71	19.47	19.71	17.74	22.67	3,962,821	19.529	-8.05%
2014-01-07	0	0.435	0.435	0.440	0.350	0.440	242,397,500	97,107,787	0.4006	21.44	21.44	21.68	17.25	21.68	4,918,474	19.743	27.94%
2014-01-06	0	0.340	0.335	0.340	0.290	0.340	120,882,500	39,385,837	0.3258	16.76	16.51	16.76	14.29	16.76	2,452,820	16.057	17.24%
2014-01-03	0	0.290	0.285	0.290	0.238	0.315	144,215,000	40,423,527	0.2803	14.29	14.05	14.29	11.73	15.52	2,926,258	13.814	11.54%
2014-01-02	0	0.260	0.255	0.260	0.250	0.265	28,130,000	7,242,200	0.2575	12.81	12.57	12.81	12.32	13.06	570,784	12.688	0.00%
2013-12-31	0	0.260	0.255	0.260	0.250	0.260	27,845,000	7,055,612	0.2534	12.81	12.57	12.81	12.32	12.81	565,001	12.488	0.00%
2013-12-30	0	0.260	0.260	0.265	0.260	0.290	67,540,000	18,363,225	0.2719	12.81	12.81	13.06	12.81	14.29	1,370,450	13.399	-3.70%
2013-12-27	0	0.270	0.265	0.270	0.241	0.275	131,652,500	33,762,910	0.2565	13.31	13.06	13.31	11.88	13.55	2,671,353	12.639	5.88%
2013-12-24	0	0.255	0.250	0.255	0.249	0.265	30,612,500	7,786,550	0.2544	12.57	12.32	12.57	12.27	13.06	621,156	12.536	-5.56%
2013-12-23	0	0.270	0.265	0.270	0.250	0.290	64,417,500	17,225,137	0.2674	13.31	13.06	13.31	12.32	14.29	1,307,092	13.178	-1.82%
2013-12-20	0	0.275	0.270	0.275	0.250	0.305	188,200,000	53,150,250	0.2824	13.55	13.31	13.55	12.32	15.03	3,818,755	13.918	1.85%
2013-12-19	0	0.270	0.265	0.270	0.218	0.295	697,327,148	182,563,494	0.2618	13.31	13.06	13.31	10.74	14.54	14,149,425	12.903	13.92%
2013-12-18	0	0.237	0.238	0.239	0.147	0.240	792,645,000	148,522,785	0.1874	11.68	11.73	11.78	7.245	11.83	16,083,514	9.2345	56.95%
2013-12-17	0	0.151	0.151	0.152	0.133	0.152	61,597,500	8,915,175	0.1447	7.442	7.442	7.491	6.555	7.491	1,249,871	7.1329	2.03%
2013-12-16	0	0.148	0.147	0.148	0.145	0.189	519,176,808	84,966,771	0.1637	7.294	7.245	7.294	7.146	9.315	10,534,587	8.0655	8.82%
2013-12-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-05-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-05-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-04-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-02-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-10-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-09-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-07-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-06-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-03-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	6.702	-	-	-	-	0	-	0.00%
2007-05-11	0	0.480	0.475	0.480	0.455	0.485	3,930,000	1,862,313	0.4739	6.702	6.633	6.702	6.353	6.772	281,447	6.6169	2.13%
2007-05-10	0	0.470	0.465	0.470	0.455	0.470	3,902,500	1,809,375	0.4636	6.563	6.493	6.563	6.353	6.563	279,478	6.4741	2.17%
2007-05-09	0	0.460	0.460	0.465	0.455	0.475	4,145,000	1,906,950	0.4601	6.423	6.423	6.493	6.353	6.633	296,845	6.4241	-1.08%
2007-05-08	0	0.465	0.460	0.465	0.460	0.485	3,752,500	1,760,388	0.4691	6.493	6.423	6.493	6.423	6.772	268,736	6.5506	-4.12%
2007-05-07	0	0.485	0.490	0.495	0.485	0.530	6,325,000	3,172,375	0.5016	6.772	6.842	6.912	6.772	7.401	452,965	7.0036	-4.90%
2007-05-04	0	0.510	0.510	0.520	0.460	0.510	10,997,500	5,408,813	0.4918	7.121	7.121	7.261	6.423	7.121	787,587	6.8676	7.37%
2007-05-03	0	0.475	0.465	0.480	0.455	0.480	7,235,000	3,368,200	0.4655	6.633	6.493	6.702	6.353	6.702	518,135	6.5006	3.26%
2007-05-02	0	0.460	0.455	0.460	0.445	0.495	18,097,500	8,346,413	0.4612	6.423	6.353	6.423	6.214	6.912	1,296,054	6.4399	-6.12%
2007-04-30	0	0.490	0.485	0.490	0.470	0.530	11,467,500	5,612,050	0.4894	6.842	6.772	6.842	6.563	7.401	821,246	6.8336	-5.77%
2007-04-27	0	0.520	0.510	0.520	0.500	0.530	2,355,000	1,207,200	0.5126	7.261	7.121	7.261	6.982	7.401	168,654	7.1579	-1.89%
2007-04-26	0	0.530	0.520	0.530	0.510	0.550	8,292,500	4,312,050	0.5200	7.401	7.261	7.401	7.121	7.680	593,868	7.2610	-5.36%
2007-04-25	0	0.560	0.550	0.560	0.510	0.560	12,465,000	6,786,800	0.5445	7.820	7.680	7.820	7.121	7.820	892,682	7.6027	5.66%
2007-04-24	0	0.530	0.520	0.530	0.510	0.540	3,347,500	1,743,675	0.5209	7.401	7.261	7.401	7.121	7.540	239,732	7.2734	0.00%
2007-04-23	0	0.530	0.520	0.530	0.520	0.610	15,710,000	8,583,150	0.5463	7.401	7.261	7.401	7.261	8.518	1,125,073	7.6290	-7.02%
2007-04-20	0	0.570	0.560	0.570	0.520	0.600	26,150,000	14,634,525	0.5596	7.959	7.820	7.959	7.261	8.378	1,872,735	7.8145	9.62%
2007-04-19	0	0.520	0.510	0.520	0.485	0.540	11,585,000	5,843,238	0.5044	7.261	7.121	7.261	6.772	7.540	829,661	7.0429	-1.89%
2007-04-18	0	0.530	0.520	0.530	0.500	0.550	29,400,000	15,453,625	0.5256	7.401	7.261	7.401	6.982	7.680	2,105,484	7.3397	13.98%
2007-04-17	0	0.465	0.460	0.465	0.430	0.465	8,262,500	3,712,700	0.4493	6.493	6.423	6.493	6.004	6.493	591,720	6.2744	8.14%
2007-04-16	0	0.430	0.430	0.435	0.420	0.480	9,050,000	3,993,938	0.4413	6.004	6.004	6.074	5.865	6.702	648,117	6.1624	-5.49%
2007-04-13	0	0.455	0.450	0.455	0.445	0.470	3,247,500	1,472,600	0.4535	6.353	6.284	6.353	6.214	6.563	232,570	6.3319	1.11%
2007-04-12	0	0.450	0.445	0.455	0.430	0.460	5,980,000	2,668,350	0.4462	6.284	6.214	6.353	6.004	6.423	428,258	6.2307	4.65%
2007-04-11	0	0.430	0.430	0.435	0.415	0.445	6,665,000	2,893,000	0.4341	6.004	6.004	6.074	5.795	6.214	477,315	6.0610	-1.15%
2007-04-10	0	0.435	0.430	0.435	0.385	0.435	9,695,000	4,007,900	0.4134	6.074	6.004	6.074	5.376	6.074	694,308	5.7725	7.41%
2007-04-04	0	0.405	0.400	0.405	0.380	0.490	29,137,500	12,310,638	0.4225	5.655	5.585	5.655	5.306	6.842	2,086,685	5.8996	-14.74%
2007-04-03	0	0.475	0.470	0.475	0.460	0.510	18,262,500	8,652,438	0.4738	6.633	6.563	6.633	6.423	7.121	1,307,871	6.6157	-8.65%
2007-04-02	0	0.520	0.510	0.520	0.500	0.540	3,755,000	1,929,850	0.5139	7.261	7.121	7.261	6.982	7.540	268,915	7.1764	-5.45%
2007-03-30	0	0.550	0.540	0.550	0.520	0.550	8,350,000	4,436,075	0.5313	7.680	7.540	7.680	7.261	7.680	597,986	7.4184	5.77%
2007-03-29	0	0.520	0.510	0.520	0.495	0.540	7,982,500	4,093,675	0.5128	7.261	7.121	7.261	6.912	7.540	571,667	7.1609	-1.89%
2007-03-28	0	0.530	0.520	0.530	0.510	0.590	13,612,500	7,354,475	0.5403	7.401	7.261	7.401	7.121	8.238	974,860	7.5441	6.00%
2007-03-27	0	0.500	0.500	0.510	0.420	0.520	10,005,000	4,755,088	0.4753	6.982	6.982	7.121	5.865	7.261	716,509	6.6365	21.95%
2007-03-26	0	0.410	0.415	0.420	0.380	0.440	6,542,500	2,716,300	0.4152	5.725	5.795	5.865	5.306	6.144	468,542	5.7973	9.33%
2007-03-23	0	0.375	0.375	0.385	0.375	0.400	3,337,500	1,280,238	0.3836	5.236	5.236	5.376	5.236	5.585	239,015	5.3563	-7.41%
2007-03-22	0	0.405	0.395	0.405	0.390	0.425	2,647,500	1,065,463	0.4024	5.655	5.516	5.655	5.446	5.935	189,601	5.6195	-5.81%
2007-03-21	0	0.430	0.420	0.430	0.400	0.430	3,115,000	1,288,375	0.4136	6.004	5.865	6.004	5.585	6.004	223,081	5.7754	3.61%
2007-03-20	0	0.415	0.405	0.415	0.400	0.440	3,030,000	1,256,850	0.4148	5.795	5.655	5.795	5.585	6.144	216,994	5.7921	-7.78%
2007-03-19	0	0.450	0.445	0.460	0.430	0.460	2,657,500	1,202,638	0.4525	6.284	6.214	6.423	6.004	6.423	190,317	6.3191	-3.23%
2007-03-16	0	0.465	0.455	0.465	0.450	0.475	2,067,500	965,013	0.4668	6.493	6.353	6.493	6.284	6.633	148,064	6.5175	-5.10%
2007-03-15	0	0.490	0.475	0.490	0.480	0.510	4,785,000	2,350,450	0.4912	6.842	6.633	6.842	6.702	7.121	342,678	6.8591	2.08%
2007-03-14	0	0.480	0.475	0.480	0.400	0.495	10,255,000	4,684,363	0.4568	6.702	6.633	6.702	5.585	6.912	734,413	6.3784	-3.03%
2007-03-13	0	0.495	0.490	0.500	0.490	0.650	12,217,500	6,662,500	0.5453	6.912	6.842	6.982	6.842	9.076	874,957	7.6147	-11.61%
2007-03-12	1	0.560	0.550	0.570	0.420	0.630	10,885,000	5,928,275	0.5446	7.820	7.680	7.959	5.865	8.797	779,530	7.6049	36.59%
2007-03-09	0	0.410	0.390	0.410	0.390	0.480	930,000	373,675	0.4018	5.725	5.446	5.725	5.446	6.702	66,602	5.6106	0.00%
2007-03-08	0	0.410	0.395	0.410	0.390	0.410	1,022,500	412,488	0.4034	5.725	5.516	5.725	5.446	5.725	73,226	5.6330	3.80%
2007-03-07	0	0.395	0.395	0.405	0.395	0.430	1,317,500	543,475	0.4125	5.516	5.516	5.655	5.516	6.004	94,353	5.7600	1.28%
2007-03-06	0	0.390	0.390	0.395	0.375	0.420	1,162,500	467,875	0.4025	5.446	5.446	5.516	5.236	5.865	83,253	5.6199	4.00%
2007-03-05	0	0.375	0.375	0.400	0.300	0.390	3,197,500	1,110,700	0.3474	5.236	5.236	5.585	4.189	5.446	228,989	4.8504	-13.79%
2007-03-02	0	0.435	0.430	0.435	0.415	0.570	4,635,000	2,212,913	0.4774	6.074	6.004	6.074	5.795	7.959	331,936	6.6667	-14.71%
2007-03-01	0	0.510	0.500	0.510	0.500	0.550	2,930,000	1,536,625	0.5244	7.121	6.982	7.121	6.982	7.680	209,832	7.3231	0.00%
2007-02-28	0	0.510	0.500	0.510	0.400	0.540	8,835,000	4,215,750	0.4772	7.121	6.982	7.121	5.585	7.540	632,719	6.6629	-8.93%
2007-02-27	0	0.560	0.560	0.580	0.510	0.640	8,467,500	5,099,750	0.6023	7.820	7.820	8.099	7.121	8.937	606,401	8.4099	-6.67%
2007-02-26	0	0.600	0.600	0.610	0.510	0.630	12,380,000	7,388,475	0.5968	8.378	8.378	8.518	7.121	8.797	886,595	8.3335	21.21%
2007-02-23	0	0.495	0.495	0.500	0.380	0.500	18,300,000	8,163,050	0.4461	6.912	6.912	6.982	5.306	6.982	1,310,556	6.2287	30.26%
2007-02-22	0	0.380	0.375	0.380	0.325	0.385	5,792,500	2,076,975	0.3586	5.306	5.236	5.306	4.538	5.376	414,830	5.0068	16.92%
2007-02-21	0	0.325	0.320	0.325	0.310	0.340	1,520,000	501,050	0.3296	4.538	4.468	4.538	4.329	4.748	108,855	4.6029	-1.52%
2007-02-16	0	0.330	0.325	0.330	0.305	0.400	2,717,500	884,475	0.3255	4.608	4.538	4.608	4.259	5.585	194,614	4.5448	8.20%
2007-02-15	0	0.305	0.300	0.305	0.290	0.305	3,562,500	1,060,500	0.2977	4.259	4.189	4.259	4.049	4.259	255,129	4.1567	3.39%
2007-02-14	0	0.295	0.295	0.300	0.280	0.305	5,645,000	1,629,038	0.2886	4.119	4.119	4.189	3.910	4.259	404,267	4.0296	3.51%
2007-02-13	0	0.285	0.280	0.285	0.280	0.340	2,042,500	611,075	0.2992	3.980	3.910	3.980	3.910	4.748	146,274	4.1776	-13.64%
2007-02-12	0	0.330	0.330	0.340	0.330	0.390	10,655,000	3,828,875	0.3594	4.608	4.608	4.748	4.608	5.446	763,059	5.0178	-1.49%
2007-02-09	0	0.335	0.330	0.335	0.215	0.345	14,225,000	4,188,958	0.2945	4.678	4.608	4.678	3.002	4.817	1,018,725	4.1120	55.81%
2007-02-08	0	0.215	0.214	0.215	0.211	0.215	2,810,000	603,715	0.2148	3.002	2.988	3.002	2.946	3.002	201,238	3.0000	-0.46%
2007-02-07	0	0.216	0.216	0.220	0.216	0.216	100,000	21,600	0.2160	3.016	3.016	3.072	3.016	3.016	7,162	3.0161	0.00%
2007-02-06	0	0.216	0.211	0.216	0.211	0.216	572,500	123,115	0.2150	3.016	2.946	3.016	2.946	3.016	41,000	3.0028	0.47%
2007-02-05	0	0.215	0.213	0.220	0.215	0.228	900,000	198,520	0.2206	3.002	2.974	3.072	3.002	3.184	64,454	3.0800	-8.51%
2007-02-02	0	0.235	0.211	0.238	0.211	0.245	110,000	25,590	0.2326	3.281	2.946	3.323	2.946	3.421	7,878	3.2484	2.17%
2007-02-01	0	0.230	0.220	0.230	0.220	0.230	505,000	111,150	0.2201	3.212	3.072	3.212	3.072	3.212	36,166	3.0734	4.55%
2007-01-31	0	0.220	0.210	0.225	0.220	0.220	25,000	5,500	0.2200	3.072	2.932	3.142	3.072	3.072	1,790	3.0720	-2.22%
2007-01-30	0	0.225	0.220	0.225	0.225	0.250	142,500	32,325	0.2268	3.142	3.072	3.142	3.142	3.491	10,205	3.1675	-0.44%
2007-01-29	0	0.226	0.226	0.229	0.226	0.235	560,000	129,270	0.2308	3.156	3.156	3.198	3.156	3.281	40,104	3.2233	-3.00%
2007-01-26	0	0.233	0.233	0.235	0.220	0.225	230,000	50,820	0.2210	3.254	3.254	3.281	3.072	3.142	16,471	3.0853	5.91%
2007-01-25	0	0.220	0.220	0.224	0.220	0.233	652,500	144,550	0.2215	3.072	3.072	3.128	3.072	3.254	46,729	3.0934	2.80%
2007-01-24	0	0.214	0.214	0.215	0.210	0.214	450,000	95,128	0.2114	2.988	2.988	3.002	2.932	2.988	32,227	2.9518	-6.96%
2007-01-23	0	0.230	0.225	0.230	0.230	0.245	1,540,000	355,300	0.2307	3.212	3.142	3.212	3.212	3.421	110,287	3.2216	-6.12%
2007-01-22	0	0.245	0.239	0.245	0.239	0.245	2,150,000	522,173	0.2429	3.421	3.337	3.421	3.337	3.421	153,972	3.3913	2.51%
2007-01-19	0	0.239	0.239	0.241	0.232	0.243	1,367,500	322,203	0.2356	3.337	3.337	3.365	3.240	3.393	97,934	3.2900	-4.02%
2007-01-18	0	0.249	0.245	0.249	0.240	0.249	415,000	101,155	0.2437	3.477	3.421	3.477	3.351	3.477	29,720	3.4036	-0.40%
2007-01-17	0	0.250	0.245	0.255	0.240	0.250	1,602,500	392,850	0.2451	3.491	3.421	3.561	3.351	3.491	114,763	3.4231	0.00%
2007-01-16	0	0.250	0.245	0.250	0.241	0.265	400,000	99,550	0.2489	3.491	3.421	3.491	3.365	3.700	28,646	3.4752	1.63%
2007-01-15	0	0.246	0.246	0.255	0.245	0.246	32,500	7,975	0.2454	3.435	3.435	3.561	3.421	3.435	2,327	3.4264	0.41%
2007-01-12	0	0.245	0.240	0.245	0.245	0.250	350,000	86,050	0.2459	3.421	3.351	3.421	3.421	3.491	25,065	3.4330	-2.00%
2007-01-11	0	0.250	0.248	0.250	0.260	0.260	100,000	26,000	0.2600	3.491	3.463	3.491	3.631	3.631	7,162	3.6305	-3.85%
2007-01-10	0	0.260	0.240	0.270	0.260	0.260	72,500	18,850	0.2600	3.631	3.351	3.770	3.631	3.631	5,192	3.6305	0.00%
2007-01-09	0	0.260	0.242	0.260	0.260	0.260	17,500	4,550	0.2600	3.631	3.379	3.631	3.631	3.631	1,253	3.6305	1.96%
2007-01-08	0	0.255	0.242	0.255	0.235	0.255	322,500	80,050	0.2482	3.561	3.379	3.561	3.281	3.561	23,096	3.4660	4.08%
2007-01-05	0	0.245	0.236	0.245	-	-	0	0	-	3.421	3.295	3.421	-	-	0	-	0.00%
2007-01-04	0	0.245	0.236	0.245	0.236	0.245	112,500	27,540	0.2448	3.421	3.295	3.421	3.295	3.421	8,057	3.4183	-2.00%
2007-01-03	0	0.250	0.242	0.255	0.240	0.250	190,000	46,050	0.2424	3.491	3.379	3.561	3.351	3.491	13,607	3.3843	3.31%
2007-01-02	0	0.242	0.242	0.249	0.242	0.249	70,000	17,150	0.2450	3.379	3.379	3.477	3.379	3.477	5,013	3.4211	-2.81%
2006-12-29	0	0.249	0.240	0.249	0.236	0.249	157,500	37,630	0.2389	3.477	3.351	3.477	3.295	3.477	11,279	3.3362	-0.40%
2006-12-28	0	0.250	0.240	0.255	0.250	0.250	150,000	37,500	0.2500	3.491	3.351	3.561	3.491	3.491	10,742	3.4909	0.81%
2006-12-27	0	0.248	0.248	0.265	0.248	0.250	65,000	16,160	0.2486	3.463	3.463	3.700	3.463	3.491	4,655	3.4716	-6.42%
2006-12-22	0	0.265	0.250	0.265	-	-	100,000	26,500	0.2650	3.700	3.491	3.700	-	-	7,162	3.7003	-3.64%
2006-12-21	0	0.275	0.248	0.275	-	-	0	0	-	3.840	3.463	3.840	-	-	0	-	0.00%
2006-12-20	0	0.275	0.250	0.275	0.280	0.280	50,000	14,000	0.2800	3.840	3.491	3.840	3.910	3.910	3,581	3.9098	10.00%
2006-12-19	0	0.250	0.246	0.255	0.243	0.255	95,000	23,675	0.2492	3.491	3.435	3.561	3.393	3.561	6,803	3.4799	2.88%
2006-12-18	0	0.243	0.243	0.260	0.243	0.245	100,000	24,400	0.2440	3.393	3.393	3.631	3.393	3.421	7,162	3.4071	-2.80%
2006-12-15	0	0.250	0.250	0.265	0.250	0.250	60,000	15,000	0.2500	3.491	3.491	3.700	3.491	3.491	4,297	3.4909	0.00%
2006-12-14	0	0.250	0.250	0.260	-	-	0	0	-	3.491	3.491	3.631	-	-	0	-	0.00%
2006-12-13	0	0.250	0.250	0.260	0.245	0.250	90,000	22,150	0.2461	3.491	3.491	3.631	3.421	3.491	6,445	3.4366	0.00%
2006-12-12	0	0.250	0.250	0.265	0.235	0.250	182,500	45,588	0.2498	3.491	3.491	3.700	3.281	3.491	13,070	3.4881	0.00%
2006-12-11	0	0.250	0.250	0.270	0.250	0.270	42,500	10,675	0.2512	3.491	3.491	3.770	3.491	3.770	3,044	3.5073	-1.96%
2006-12-08	0	0.255	0.250	0.255	0.255	0.255	210,000	53,200	0.2533	3.561	3.491	3.561	3.561	3.561	15,039	3.5374	-1.92%
2006-12-07	0	0.260	0.255	0.260	-	-	0	0	-	3.631	3.561	3.631	-	-	0	-	-3.70%
2006-12-06	0	0.270	0.250	0.270	0.270	0.270	315,000	85,050	0.2700	3.770	3.491	3.770	3.770	3.770	22,559	3.7702	8.00%
2006-12-05	0	0.250	0.250	0.260	0.250	0.250	120,000	30,000	0.2500	3.491	3.491	3.631	3.491	3.491	8,594	3.4909	0.00%
2006-12-04	0	0.250	0.250	0.270	0.250	0.250	45,000	11,250	0.2500	3.491	3.491	3.770	3.491	3.491	3,223	3.4909	0.00%
2006-12-01	0	0.250	0.250	0.260	0.250	0.250	110,000	27,500	0.2500	3.491	3.491	3.631	3.491	3.491	7,878	3.4909	0.00%
2006-11-30	0	0.250	0.250	0.260	0.250	0.265	100,000	26,125	0.2613	3.491	3.491	3.631	3.491	3.700	7,162	3.6480	-3.85%
2006-11-29	0	0.260	0.250	0.260	0.260	0.260	200,000	52,000	0.2600	3.631	3.491	3.631	3.631	3.631	14,323	3.6305	4.00%
2006-11-28	0	0.250	0.250	0.265	0.250	0.250	5,000	1,250	0.2500	3.491	3.491	3.700	3.491	3.491	358	3.4909	0.00%
2006-11-27	0	0.250	0.250	0.265	0.250	0.255	445,000	111,750	0.2511	3.491	3.491	3.700	3.491	3.561	31,869	3.5066	-5.66%
2006-11-24	0	0.265	0.265	0.270	0.265	0.265	50,000	13,250	0.2650	3.700	3.700	3.770	3.700	3.700	3,581	3.7003	0.00%
2006-11-23	0	0.265	0.265	0.270	0.265	0.265	195,000	51,675	0.2650	3.700	3.700	3.770	3.700	3.700	13,965	3.7003	0.00%
2006-11-22	0	0.265	0.255	0.265	0.250	0.270	317,500	84,025	0.2646	3.700	3.561	3.700	3.491	3.770	22,738	3.6954	0.00%
2006-11-21	0	0.265	0.250	0.265	0.265	0.265	367,500	97,388	0.2650	3.700	3.491	3.700	3.700	3.700	26,319	3.7004	-3.64%
2006-11-20	0	0.275	0.255	0.275	0.250	0.275	360,000	95,750	0.2660	3.840	3.561	3.840	3.491	3.840	25,781	3.7139	5.77%
2006-11-17	0	0.260	0.255	0.260	0.260	0.260	30,000	7,800	0.2600	3.631	3.561	3.631	3.631	3.631	2,148	3.6305	0.00%
2006-11-16	0	0.260	0.255	0.260	0.255	0.260	217,500	56,463	0.2596	3.631	3.561	3.631	3.561	3.631	15,576	3.6249	0.00%
2006-11-15	0	0.260	0.255	0.260	0.250	0.260	385,000	98,275	0.2553	3.631	3.561	3.631	3.491	3.631	27,572	3.5643	-1.89%
2006-11-14	0	0.265	0.245	0.265	0.250	0.265	402,500	101,663	0.2526	3.700	3.421	3.700	3.491	3.700	28,825	3.5269	-1.85%
2006-11-13	0	0.270	0.255	0.275	0.250	0.270	282,500	72,525	0.2567	3.770	3.561	3.840	3.491	3.770	20,231	3.5848	0.00%
2006-11-10	0	0.270	0.260	0.270	-	-	0	0	-	3.770	3.631	3.770	-	-	0	-	0.00%
2006-11-09	0	0.270	0.270	0.285	0.260	0.270	500,000	133,513	0.2670	3.770	3.770	3.980	3.631	3.770	35,808	3.7286	1.89%
2006-11-08	0	0.265	0.265	0.270	0.265	0.265	80,000	21,200	0.2650	3.700	3.700	3.770	3.700	3.700	5,729	3.7003	-3.64%
2006-11-07	0	0.275	0.260	0.275	0.265	0.285	665,000	181,675	0.2732	3.840	3.631	3.840	3.700	3.980	47,624	3.8148	1.85%
2006-11-06	0	0.270	0.265	0.280	-	-	0	0	-	3.770	3.700	3.910	-	-	0	-	0.00%
2006-11-03	0	0.270	0.265	0.270	0.265	0.270	30,000	8,000	0.2667	3.770	3.700	3.770	3.700	3.770	2,148	3.7236	1.89%
2006-11-02	0	0.265	0.265	0.270	0.260	0.270	325,000	86,275	0.2655	3.700	3.700	3.770	3.631	3.770	23,275	3.7068	-1.85%
2006-11-01	0	0.270	0.260	0.270	-	-	0	0	-	3.770	3.631	3.770	-	-	0	-	-3.57%
2006-10-31	0	0.280	0.250	0.280	-	-	55,000	15,400	0.2800	3.910	3.491	3.910	-	-	3,939	3.9098	0.00%
2006-10-27	0	0.280	0.280	0.285	0.260	0.265	150,000	39,350	0.2623	3.910	3.910	3.980	3.631	3.700	10,742	3.6631	-1.75%
2006-10-26	0	0.285	0.260	0.285	-	-	0	0	-	3.980	3.631	3.980	-	-	0	-	0.00%
2006-10-25	0	0.285	0.255	0.295	-	-	0	0	-	3.980	3.561	4.119	-	-	0	-	0.00%
2006-10-24	0	0.285	0.285	0.290	0.260	0.260	2,500	650	0.2600	3.980	3.980	4.049	3.631	3.631	179	3.6305	-1.72%
2006-10-23	0	0.290	0.290	0.295	0.265	0.265	20,000	5,300	0.2650	4.049	4.049	4.119	3.700	3.700	1,432	3.7003	-1.69%
2006-10-20	0	0.295	0.280	0.295	0.300	0.300	120,000	35,800	0.2983	4.119	3.910	4.119	4.189	4.189	8,594	4.1658	-3.28%
2006-10-19	0	0.305	0.305	0.310	0.280	0.280	105,000	29,400	0.2800	4.259	4.259	4.329	3.910	3.910	7,520	3.9098	-1.61%
2006-10-18	0	0.310	0.280	0.310	-	-	0	0	-	4.329	3.910	4.329	-	-	0	-	-1.59%
2006-10-17	0	0.315	0.315	0.320	0.300	0.325	227,500	69,125	0.3038	4.399	4.399	4.468	4.189	4.538	16,292	4.2428	-3.08%
2006-10-16	0	0.325	0.325	0.330	0.315	0.350	1,002,500	333,875	0.3330	4.538	4.538	4.608	4.399	4.887	71,794	4.6504	4.84%
2006-10-13	0	0.310	0.300	0.320	0.280	0.310	10,560,000	2,533,018	0.2399	4.329	4.189	4.468	3.910	4.329	756,255	3.3494	21.57%
2006-10-12	0	0.255	0.255	0.285	0.255	0.255	20,000	5,100	0.2550	3.561	3.561	3.980	3.561	3.561	1,432	3.5607	-10.53%
2006-10-11	0	0.285	0.255	0.285	0.250	0.285	52,500	13,213	0.2517	3.980	3.561	3.980	3.491	3.980	3,760	3.5143	7.55%
2006-10-10	0	0.265	0.265	0.270	0.250	0.255	167,500	42,638	0.2546	3.700	3.700	3.770	3.491	3.561	11,996	3.5545	1.92%
2006-10-09	0	0.260	0.255	0.290	0.255	0.260	45,000	11,600	0.2578	3.631	3.561	4.049	3.561	3.631	3,223	3.5995	4.00%
2006-10-06	0	0.250	0.247	0.250	0.250	0.255	450,000	112,538	0.2501	3.491	3.449	3.491	3.491	3.561	32,227	3.4921	0.00%
2006-10-05	0	0.250	0.250	0.265	0.250	0.270	715,000	178,800	0.2501	3.491	3.491	3.700	3.491	3.770	51,205	3.4919	-12.28%
2006-10-04	0	0.285	0.245	0.285	-	-	0	0	-	3.980	3.421	3.980	-	-	0	-	-1.72%
2006-10-03	0	0.290	0.260	0.290	0.290	0.295	77,500	22,738	0.2934	4.049	3.631	4.049	4.049	4.119	5,550	4.0968	5.45%
2006-09-29	0	0.275	0.275	0.280	0.255	0.265	70,000	18,150	0.2593	3.840	3.840	3.910	3.561	3.700	5,013	3.6205	7.84%
2006-09-28	0	0.255	0.255	0.295	0.250	0.250	542,500	135,625	0.2500	3.561	3.561	4.119	3.491	3.491	38,851	3.4909	2.00%
2006-09-27	0	0.250	0.242	0.250	0.245	0.250	72,500	18,025	0.2486	3.491	3.379	3.491	3.421	3.491	5,192	3.4716	0.00%
2006-09-26	0	0.250	0.246	0.250	0.246	0.250	285,000	70,880	0.2487	3.491	3.435	3.491	3.435	3.491	20,410	3.4728	0.00%
2006-09-25	0	0.250	0.245	0.250	0.245	0.255	422,500	105,843	0.2505	3.491	3.421	3.491	3.421	3.561	30,257	3.4981	-1.96%
2006-09-22	0	0.255	0.255	0.260	0.255	0.275	160,000	42,238	0.2640	3.561	3.561	3.631	3.561	3.840	11,458	3.6862	-5.56%
2006-09-21	0	0.270	0.255	0.270	0.265	0.270	200,000	53,250	0.2663	3.770	3.561	3.770	3.700	3.770	14,323	3.7178	1.89%
2006-09-20	0	0.265	0.265	0.280	0.265	0.265	20,000	5,300	0.2650	3.700	3.700	3.910	3.700	3.700	1,432	3.7003	0.00%
2006-09-19	0	0.265	0.275	0.280	0.265	0.270	140,000	37,600	0.2686	3.700	3.840	3.910	3.700	3.770	10,026	3.7502	-3.64%
2006-09-18	0	0.275	0.260	0.280	-	-	0	0	-	3.840	3.631	3.910	-	-	0	-	0.00%
2006-09-15	0	0.275	0.250	0.280	-	-	0	0	-	3.840	3.491	3.910	-	-	0	-	0.00%
2006-09-14	0	0.275	0.255	0.275	0.275	0.275	10,000	2,750	0.2750	3.840	3.561	3.840	3.840	3.840	716	3.8400	1.85%
2006-09-13	0	0.270	0.265	0.275	0.265	0.280	222,500	61,475	0.2763	3.770	3.700	3.840	3.700	3.910	15,934	3.8580	-3.57%
2006-09-12	0	0.280	0.260	0.280	-	-	0	0	-	3.910	3.631	3.910	-	-	0	-	0.00%
2006-09-11	0	0.280	0.270	0.280	0.270	0.280	257,500	71,975	0.2795	3.910	3.770	3.910	3.770	3.910	18,441	3.9030	0.00%
2006-09-08	0	0.280	0.265	0.280	0.280	0.280	110,000	30,800	0.2800	3.910	3.700	3.910	3.910	3.910	7,878	3.9098	0.00%
2006-09-07	0	0.280	0.270	0.280	-	-	0	0	-	3.910	3.770	3.910	-	-	0	-	0.00%
2006-09-06	0	0.280	0.270	0.280	0.280	0.280	192,500	53,900	0.2800	3.910	3.770	3.910	3.910	3.910	13,786	3.9098	0.00%
2006-09-05	0	0.280	0.280	0.290	-	-	0	0	-	3.910	3.910	4.049	-	-	0	-	0.00%
2006-09-04	0	0.280	0.260	0.280	-	-	0	0	-	3.910	3.631	3.910	-	-	0	-	0.00%
2006-09-01	0	0.280	0.280	0.290	0.280	0.290	537,500	154,388	0.2872	3.910	3.910	4.049	3.910	4.049	38,493	4.0108	0.00%
2006-08-31	0	0.280	0.265	0.280	0.255	0.280	467,500	121,088	0.2590	3.910	3.700	3.910	3.561	3.910	33,480	3.6167	9.80%
2006-08-30	0	0.255	0.255	0.260	0.246	0.265	102,500	25,770	0.2514	3.561	3.561	3.631	3.435	3.700	7,341	3.5106	0.00%
2006-08-29	0	0.255	0.255	0.260	0.250	0.260	515,000	129,363	0.2512	3.561	3.561	3.631	3.491	3.631	36,882	3.5075	0.00%
2006-08-28	0	0.255	0.250	0.255	0.260	0.265	120,000	31,575	0.2631	3.561	3.491	3.561	3.631	3.700	8,594	3.6742	2.00%
2006-08-25	0	0.250	0.250	0.260	0.250	0.255	335,000	85,013	0.2538	3.491	3.491	3.631	3.491	3.561	23,991	3.5435	-5.66%
2006-08-24	0	0.265	0.260	0.265	0.245	0.265	2,725,000	680,508	0.2497	3.700	3.631	3.700	3.421	3.700	195,151	3.4871	-14.52%
2006-08-23	0	0.310	0.310	0.315	0.300	0.300	440,000	132,000	0.3000	4.329	4.329	4.399	4.189	4.189	31,511	4.1891	1.64%
2006-08-22	0	0.305	0.295	0.300	0.300	0.310	745,000	227,350	0.3052	4.259	4.119	4.189	4.189	4.329	53,353	4.2612	-4.69%
2006-08-21	0	0.320	0.320	0.325	0.310	0.330	1,885,000	589,075	0.3125	4.468	4.468	4.538	4.329	4.608	134,994	4.3637	3.23%
2006-08-18	0	0.310	0.310	0.320	0.300	0.325	1,157,500	354,988	0.3067	4.329	4.329	4.468	4.189	4.538	82,894	4.2824	5.08%
2006-08-17	0	0.295	0.295	0.300	0.295	0.300	812,500	243,650	0.2999	4.119	4.119	4.189	4.119	4.189	58,187	4.1873	-1.67%
2006-08-16	0	0.300	0.295	0.300	0.295	0.310	947,500	285,125	0.3009	4.189	4.119	4.189	4.119	4.329	67,855	4.2020	-3.23%
2006-08-15	0	0.310	0.295	0.315	0.300	0.325	1,920,000	589,413	0.3070	4.329	4.119	4.399	4.189	4.538	137,501	4.2866	-1.59%
2006-08-14	0	0.315	0.325	0.330	0.310	0.320	1,120,000	353,300	0.3154	4.399	4.538	4.608	4.329	4.468	80,209	4.4047	-1.56%
2006-08-11	0	0.320	0.320	0.325	0.310	0.320	1,785,000	560,963	0.3143	4.468	4.468	4.538	4.329	4.468	127,833	4.3883	-1.54%
2006-08-10	0	0.325	0.325	0.330	0.325	0.330	485,000	157,725	0.3252	4.538	4.538	4.608	4.538	4.608	34,733	4.5410	-2.99%
2006-08-09	0	0.335	0.335	0.340	0.320	0.330	1,370,000	444,088	0.3242	4.678	4.678	4.748	4.468	4.608	98,113	4.5263	0.00%
2006-08-08	0	0.335	0.330	0.335	0.335	0.335	727,500	243,713	0.3350	4.678	4.608	4.678	4.678	4.678	52,100	4.6778	-2.90%
2006-08-07	0	0.345	0.340	0.345	0.330	0.345	782,500	267,013	0.3412	4.817	4.748	4.817	4.608	4.817	56,039	4.7648	2.99%
2006-08-04	0	0.335	0.330	0.335	0.335	0.360	1,752,500	599,888	0.3423	4.678	4.608	4.678	4.678	5.027	125,505	4.7798	-6.94%
2006-08-03	0	0.360	0.360	0.365	0.345	0.365	352,500	122,663	0.3480	5.027	5.027	5.097	4.817	5.097	25,244	4.8590	0.00%
2006-08-02	0	0.360	0.350	0.365	0.360	0.370	137,500	50,075	0.3642	5.027	4.887	5.097	5.027	5.167	9,847	5.0853	-1.37%
2006-08-01	0	0.365	0.365	0.370	0.360	0.370	140,000	50,500	0.3607	5.097	5.097	5.167	5.027	5.167	10,026	5.0368	0.00%
2006-07-31	0	0.365	0.360	0.365	0.365	0.370	750,000	273,950	0.3653	5.097	5.027	5.097	5.097	5.167	53,711	5.1004	-1.35%
2006-07-28	0	0.370	0.365	0.375	0.365	0.370	545,000	201,450	0.3696	5.167	5.097	5.236	5.097	5.167	39,030	5.1614	0.00%
2006-07-27	0	0.370	0.370	0.380	0.370	0.380	1,630,000	606,450	0.3721	5.167	5.167	5.306	5.167	5.306	116,733	5.1952	-1.33%
2006-07-26	0	0.375	0.370	0.380	0.370	0.380	1,342,500	500,525	0.3728	5.236	5.167	5.306	5.167	5.306	96,143	5.2060	-1.32%
2006-07-25	0	0.380	0.375	0.380	0.380	0.380	407,500	154,850	0.3800	5.306	5.236	5.306	5.306	5.306	29,183	5.3061	-2.56%
2006-07-24	0	0.390	0.380	0.390	0.375	0.390	702,500	272,588	0.3880	5.446	5.306	5.446	5.236	5.446	50,310	5.4182	2.63%
2006-07-21	0	0.380	0.365	0.370	0.370	0.380	877,500	331,200	0.3774	5.306	5.097	5.167	5.167	5.306	62,842	5.2703	0.00%
2006-07-20	0	0.380	0.380	0.390	0.380	0.390	755,000	291,388	0.3859	5.306	5.306	5.446	5.306	5.446	54,069	5.3891	-2.56%
2006-07-19	0	0.390	0.380	0.395	0.380	0.390	65,000	25,100	0.3862	5.446	5.306	5.516	5.306	5.446	4,655	5.3921	0.00%
2006-07-18	0	0.390	0.380	0.390	0.375	0.390	147,500	56,213	0.3811	5.446	5.306	5.446	5.236	5.446	10,563	5.3216	-1.27%
2006-07-17	0	0.395	0.385	0.395	0.395	0.400	1,675,000	662,375	0.3954	5.516	5.376	5.516	5.516	5.585	119,955	5.5218	-1.25%
2006-07-14	0	0.400	0.395	0.400	0.370	0.400	1,347,500	516,900	0.3836	5.585	5.516	5.585	5.167	5.585	96,501	5.3564	0.00%
2006-07-13	0	0.400	0.395	0.400	0.395	0.410	1,072,500	428,050	0.3991	5.585	5.516	5.585	5.516	5.725	76,807	5.5730	-2.44%
2006-07-12	0	0.410	0.400	0.410	0.400	0.410	1,037,500	419,025	0.4039	5.725	5.585	5.725	5.585	5.725	74,301	5.6396	-1.20%
2006-07-11	0	0.415	0.410	0.420	0.405	0.415	520,000	213,700	0.4110	5.795	5.725	5.865	5.655	5.795	37,240	5.7385	0.00%
2006-07-10	0	0.415	0.410	0.415	0.410	0.430	1,512,500	627,638	0.4150	5.795	5.725	5.795	5.725	6.004	108,318	5.7944	0.00%
2006-07-07	0	0.415	0.410	0.415	0.400	0.415	3,080,000	1,234,263	0.4007	5.795	5.725	5.795	5.585	5.795	220,574	5.5957	1.22%
2006-07-06	0	0.410	0.405	0.410	0.395	0.410	2,177,500	874,888	0.4018	5.725	5.655	5.725	5.516	5.725	155,942	5.6103	-1.20%
2006-07-05	0	0.415	0.410	0.415	0.400	0.420	1,770,000	713,263	0.4030	5.795	5.725	5.795	5.585	5.865	126,759	5.6269	-2.35%
2006-07-04	0	0.425	0.405	0.425	0.405	0.440	1,980,000	829,200	0.4188	5.935	5.655	5.935	5.655	6.144	141,798	5.8478	-5.56%
2006-07-03	0	0.450	0.445	0.465	0.450	0.465	7,655,000	3,519,038	0.4597	6.284	6.214	6.493	6.284	6.493	548,214	6.4191	-3.23%
2006-06-30	0	0.465	0.450	0.465	0.450	0.475	710,000	325,888	0.4590	6.493	6.284	6.493	6.284	6.633	50,847	6.4092	-4.12%
2006-06-29	0	0.485	0.475	0.480	0.440	0.490	1,282,500	587,325	0.4580	6.772	6.633	6.702	6.144	6.842	91,846	6.3946	7.78%
2006-06-28	0	0.450	0.450	0.480	0.435	0.450	1,070,000	466,500	0.4360	6.284	6.284	6.702	6.074	6.284	76,628	6.0878	-1.10%
2006-06-27	0	0.455	0.455	0.490	0.455	0.470	197,500	90,013	0.4558	6.353	6.353	6.842	6.353	6.563	14,144	6.3641	-1.09%
2006-06-26	0	0.460	0.445	0.490	0.435	0.460	157,500	71,388	0.4533	6.423	6.214	6.842	6.074	6.423	11,279	6.3291	-7.07%
2006-06-23	0	0.495	0.450	0.495	0.400	0.495	782,500	371,100	0.4742	6.912	6.284	6.912	5.585	6.912	56,039	6.6222	0.00%
2006-06-22	0	0.495	0.490	0.500	0.490	0.520	1,740,000	871,175	0.5007	6.912	6.842	6.982	6.842	7.261	124,610	6.9912	-1.00%
2006-06-21	0	0.500	0.490	0.500	0.495	0.580	3,812,500	1,940,025	0.5089	6.982	6.842	6.982	6.912	8.099	273,033	7.1055	-19.35%
2006-06-20	0	0.620	0.620	0.650	0.580	0.600	30,000	17,600	0.5867	8.657	8.657	9.076	8.099	8.378	2,148	8.1919	3.33%
2006-06-19	0	0.600	0.590	0.610	0.570	0.600	130,000	77,200	0.5938	8.378	8.238	8.518	7.959	8.378	9,310	8.2922	-1.64%
2006-06-16	0	0.610	0.600	0.630	0.610	0.630	440,000	271,025	0.6160	8.518	8.378	8.797	8.518	8.797	31,511	8.6011	-3.17%
2006-06-15	0	0.630	0.620	0.650	-	-	0	0	-	8.797	8.657	9.076	-	-	0	-	0.00%
2006-06-14	0	0.630	0.610	0.650	0.630	0.630	30,000	18,900	0.6300	8.797	8.518	9.076	8.797	8.797	2,148	8.7970	-3.08%
2006-06-13	0	0.650	0.650	0.670	0.610	0.630	60,000	37,700	0.6283	9.076	9.076	9.356	8.518	8.797	4,297	8.7738	-2.99%
2006-06-12	0	0.670	0.670	0.680	0.630	0.630	60,000	37,800	0.6300	9.356	9.356	9.495	8.797	8.797	4,297	8.7970	3.08%
2006-06-09	0	0.650	0.650	0.680	0.650	0.690	65,000	42,450	0.6531	9.076	9.076	9.495	9.076	9.635	4,655	9.1193	-5.80%
2006-06-08	0	0.690	0.660	0.690	0.690	0.700	300,000	208,800	0.6960	9.635	9.216	9.635	9.635	9.774	21,485	9.7186	0.00%
2006-06-07	0	0.690	0.690	0.700	0.670	0.670	10,000	6,700	0.6700	9.635	9.635	9.774	9.356	9.356	716	9.3556	-1.43%
2006-06-06	0	0.700	0.670	0.700	0.690	0.710	1,097,500	768,275	0.7000	9.774	9.356	9.774	9.635	9.914	78,598	9.7748	0.00%
2006-06-05	0	0.700	0.690	0.700	0.690	0.710	847,500	593,325	0.7001	9.774	9.635	9.774	9.635	9.914	60,694	9.7757	-2.78%
2006-06-02	0	0.720	0.710	0.720	0.700	0.720	2,300,000	1,619,625	0.7042	10.05	9.914	10.05	9.774	10.05	164,715	9.8329	2.86%
2006-06-01	0	0.700	0.680	0.700	0.680	0.720	1,182,500	824,275	0.6971	9.774	9.495	9.774	9.495	10.05	84,685	9.7334	2.94%
2006-05-30	0	0.680	0.680	0.690	0.650	0.650	110,000	71,200	0.6473	9.495	9.495	9.635	9.076	9.076	7,878	9.0382	-2.86%
2006-05-29	0	0.700	0.650	0.700	-	-	0	0	-	9.774	9.076	9.774	-	-	0	-	0.00%
2006-05-26	0	0.700	0.670	0.700	0.690	0.700	175,000	121,500	0.6943	9.774	9.356	9.774	9.635	9.774	12,533	9.6947	0.00%
2006-05-25	0	0.700	0.670	0.700	-	-	0	0	-	9.774	9.356	9.774	-	-	0	-	0.00%
2006-05-24	0	0.700	0.670	0.700	0.680	0.710	980,000	689,600	0.7037	9.774	9.356	9.774	9.495	9.914	70,183	9.8258	-1.41%
2006-05-23	0	0.710	0.670	0.720	0.670	0.710	735,000	516,400	0.7026	9.914	9.356	10.05	9.356	9.914	52,637	9.8106	2.90%
2006-05-22	0	0.690	0.630	0.690	0.690	0.710	160,000	112,700	0.7044	9.635	8.797	9.635	9.635	9.914	11,458	9.8356	-2.82%
2006-05-19	0	0.710	0.650	0.720	0.710	0.710	200,000	142,000	0.7100	9.914	9.076	10.05	9.914	9.914	14,323	9.9141	-1.39%
2006-05-18	0	0.720	0.640	0.720	0.710	0.720	777,500	558,500	0.7183	10.05	8.937	10.05	9.914	10.05	55,681	10.030	0.00%
2006-05-17	0	0.720	0.690	0.730	0.700	0.720	1,837,500	1,306,700	0.7111	10.05	9.635	10.19	9.774	10.05	131,593	9.9299	1.41%
2006-05-16	0	0.710	0.680	0.710	-	-	0	0	-	9.914	9.495	9.914	-	-	0	-	0.00%
2006-05-15	0	0.710	0.670	0.710	0.700	0.720	1,735,000	1,230,875	0.7094	9.914	9.356	9.914	9.774	10.05	124,252	9.9063	0.00%
2006-05-12	0	0.710	0.690	0.710	0.710	0.720	1,480,000	1,060,100	0.7163	9.914	9.635	9.914	9.914	10.05	105,990	10.002	0.00%
2006-05-11	0	0.710	0.690	0.710	0.690	0.710	267,500	189,325	0.7078	9.914	9.635	9.914	9.635	9.914	19,157	9.8828	-1.39%
2006-05-10	0	0.720	0.710	0.720	0.710	0.750	1,375,000	1,003,775	0.7300	10.05	9.914	10.05	9.914	10.47	98,471	10.194	0.00%
2006-05-09	0	0.720	0.720	0.730	0.710	0.750	3,132,500	2,279,575	0.7277	10.05	10.05	10.19	9.914	10.47	224,334	10.162	-1.37%
2006-05-08	0	0.730	0.730	0.740	0.700	0.730	687,500	490,750	0.7138	10.19	10.19	10.33	9.774	10.19	49,235	9.9674	4.29%
2006-05-04	0	0.700	0.690	0.710	0.700	0.700	60,000	42,000	0.7000	9.774	9.635	9.914	9.774	9.774	4,297	9.7745	-1.41%
2006-05-03	0	0.710	0.710	0.720	0.710	0.720	890,000	640,300	0.7194	9.914	9.914	10.05	9.914	10.05	63,737	10.046	-2.74%
2006-05-02	0	0.730	0.720	0.730	0.700	0.730	8,312,500	5,946,350	0.7154	10.19	10.05	10.19	9.774	10.19	595,300	9.9888	2.82%
2006-04-28	0	0.710	0.700	0.710	0.690	0.740	827,500	584,025	0.7058	9.914	9.774	9.914	9.635	10.33	59,261	9.8551	0.00%
2006-04-27	0	0.710	0.640	0.710	0.690	0.740	5,970,000	4,193,075	0.7024	9.914	8.937	9.914	9.635	10.33	427,542	9.8074	2.90%
2006-04-26	0	0.690	0.660	0.690	0.510	0.690	440,000	285,350	0.6485	9.635	9.216	9.635	7.121	9.635	31,511	9.0557	0.00%
2006-04-25	0	0.690	0.640	0.690	0.680	0.700	50,000	34,400	0.6880	9.635	8.937	9.635	9.495	9.774	3,581	9.6069	-2.82%
2006-04-24	0	0.710	0.700	0.710	0.680	0.710	510,000	358,300	0.7025	9.914	9.774	9.914	9.495	9.914	36,524	9.8101	1.43%
2006-04-21	0	0.700	0.700	0.710	0.670	0.680	137,500	93,125	0.6773	9.774	9.774	9.914	9.356	9.495	9,847	9.4571	2.94%
2006-04-20	0	0.680	0.680	0.700	0.680	0.710	482,500	332,100	0.6883	9.495	9.495	9.774	9.495	9.914	34,554	9.6110	0.00%
2006-04-19	0	0.680	0.680	0.690	0.680	0.680	170,000	115,600	0.6800	9.495	9.495	9.635	9.495	9.495	12,175	9.4952	-4.23%
2006-04-18	0	0.710	0.690	0.710	0.690	0.710	390,000	271,475	0.6961	9.914	9.635	9.914	9.635	9.914	27,930	9.7199	1.43%
2006-04-13	0	0.700	0.680	0.700	0.640	0.770	1,427,500	1,012,050	0.7090	9.774	9.495	9.774	8.937	10.75	102,231	9.8997	-1.41%
2006-04-12	0	0.710	0.700	0.710	0.700	0.710	452,500	318,300	0.7034	9.914	9.774	9.914	9.774	9.914	32,406	9.8223	0.00%
2006-04-11	0	0.710	0.690	0.710	0.720	0.720	200,000	144,000	0.7200	9.914	9.635	9.914	10.05	10.05	14,323	10.054	1.43%
2006-04-10	0	0.700	0.690	0.710	0.700	0.700	590,000	413,000	0.7000	9.774	9.635	9.914	9.774	9.774	42,253	9.7745	-2.78%
2006-04-07	0	0.720	0.700	0.720	0.720	0.720	155,000	111,600	0.7200	10.05	9.774	10.05	10.05	10.05	11,100	10.054	0.00%
2006-04-06	0	0.720	0.710	0.720	0.690	0.730	417,500	296,825	0.7110	10.05	9.914	10.05	9.635	10.19	29,899	9.9275	-2.70%
2006-04-04	0	0.740	0.730	0.740	0.670	0.740	1,907,500	1,368,275	0.7173	10.33	10.19	10.33	9.356	10.33	136,606	10.016	7.25%
2006-04-03	0	0.690	0.670	0.680	0.680	0.730	555,000	386,275	0.6960	9.635	9.356	9.495	9.495	10.19	39,746	9.7185	-4.17%
2006-03-31	0	0.720	0.700	0.720	0.690	0.740	995,000	706,300	0.7098	10.05	9.774	10.05	9.635	10.33	71,257	9.9120	-2.70%
2006-03-30	0	0.740	0.730	0.740	0.600	0.740	350,000	249,200	0.7120	10.33	10.19	10.33	8.378	10.33	25,065	9.9420	-1.33%
2006-03-29	0	0.750	0.740	0.750	0.740	0.750	757,500	564,625	0.7454	10.47	10.33	10.47	10.33	10.47	54,248	10.408	0.00%
2006-03-28	0	0.750	0.740	0.750	0.740	0.750	202,500	151,775	0.7495	10.47	10.33	10.47	10.33	10.47	14,502	10.466	-1.32%
2006-03-27	0	0.760	0.750	0.760	0.730	0.760	1,507,500	1,122,425	0.7446	10.61	10.47	10.61	10.19	10.61	107,960	10.397	2.70%
2006-03-24	0	0.740	0.730	0.740	-	-	0	0	-	10.33	10.19	10.33	-	-	0	-	-2.63%
2006-03-23	0	0.760	0.750	0.760	0.740	0.760	1,685,000	1,258,075	0.7466	10.61	10.47	10.61	10.33	10.61	120,671	10.426	4.11%
2006-03-22	0	0.730	0.730	0.740	0.730	0.740	535,000	391,000	0.7308	10.19	10.19	10.33	10.19	10.33	38,314	10.205	-1.35%
2006-03-21	0	0.740	0.740	0.750	0.740	0.740	200,000	148,000	0.7400	10.33	10.33	10.47	10.33	10.33	14,323	10.333	-2.63%
2006-03-20	0	0.760	0.740	0.760	0.740	0.760	582,500	436,100	0.7487	10.61	10.33	10.61	10.33	10.61	41,716	10.454	-1.30%
2006-03-17	0	0.770	0.760	0.770	0.740	0.770	110,000	82,900	0.7536	10.75	10.61	10.75	10.33	10.75	7,878	10.523	0.00%
2006-03-16	0	0.770	0.750	0.770	0.730	0.790	1,130,000	852,100	0.7541	10.75	10.47	10.75	10.19	11.03	80,925	10.529	0.00%
2006-03-15	0	0.770	0.770	0.780	0.770	0.800	8,090,000	6,354,875	0.7855	10.75	10.75	10.89	10.75	11.17	579,366	10.969	0.00%
2006-03-14	0	0.770	0.770	0.780	0.740	0.790	7,302,500	5,537,450	0.7583	10.75	10.75	10.89	10.33	11.03	522,969	10.588	4.05%
2006-03-13	0	0.740	0.720	0.740	0.710	0.740	3,395,000	2,459,325	0.7244	10.33	10.05	10.33	9.914	10.33	243,133	10.115	4.23%
2006-03-10	0	0.710	0.700	0.710	0.690	0.710	1,332,500	933,625	0.7007	9.914	9.774	9.914	9.635	9.914	95,427	9.7836	0.00%
2006-03-09	0	0.710	0.690	0.710	0.700	0.710	1,265,000	892,150	0.7053	9.914	9.635	9.914	9.774	9.914	90,593	9.8479	1.43%
2006-03-08	0	0.700	0.690	0.700	0.690	0.700	600,000	419,075	0.6985	9.774	9.635	9.774	9.635	9.774	42,969	9.7529	-1.41%
2006-03-07	0	0.710	0.700	0.710	0.710	0.720	230,000	165,100	0.7178	9.914	9.774	9.914	9.914	10.05	16,471	10.023	1.43%
2006-03-06	0	0.700	0.700	0.710	0.700	0.720	1,149,500	817,765	0.7114	9.774	9.774	9.914	9.774	10.05	82,322	9.9338	-1.41%
2006-03-03	0	0.710	0.700	0.720	0.710	0.730	2,385,000	1,725,000	0.7233	9.914	9.774	10.05	9.914	10.19	170,802	10.099	-1.39%
2006-03-02	0	0.720	0.700	0.720	0.700	0.720	492,500	352,925	0.7166	10.05	9.774	10.05	9.774	10.05	35,270	10.006	1.41%
2006-03-01	0	0.710	0.700	0.710	0.710	0.720	2,305,000	1,644,025	0.7132	9.914	9.774	9.914	9.914	10.05	165,073	9.9594	-1.39%
2006-02-28	0	0.720	0.710	0.720	0.700	0.730	702,500	503,200	0.7163	10.05	9.914	10.05	9.774	10.19	50,310	10.002	0.00%
2006-02-27	0	0.720	0.700	0.720	0.710	0.730	3,050,000	2,199,525	0.7212	10.05	9.774	10.05	9.914	10.19	218,426	10.070	1.41%
2006-02-24	0	0.710	0.700	0.710	0.700	0.710	150,000	105,400	0.7027	9.914	9.774	9.914	9.774	9.914	10,742	9.8117	-1.39%
2006-02-23	0	0.720	0.710	0.720	0.710	0.730	800,000	576,300	0.7204	10.05	9.914	10.05	9.914	10.19	57,292	10.059	-1.37%
2006-02-22	0	0.730	0.720	0.730	0.710	0.740	2,627,500	1,919,575	0.7306	10.19	10.05	10.19	9.914	10.33	188,169	10.201	0.00%
2006-02-21	0	0.730	0.710	0.730	0.710	0.740	1,167,500	856,000	0.7332	10.19	9.914	10.19	9.914	10.33	83,611	10.238	0.00%
2006-02-20	0	0.730	0.720	0.730	0.720	0.740	2,057,500	1,510,325	0.7341	10.19	10.05	10.19	10.05	10.33	147,348	10.250	1.39%
2006-02-17	0	0.720	0.700	0.720	0.700	0.720	662,500	473,850	0.7152	10.05	9.774	10.05	9.774	10.05	47,445	9.9874	1.41%
2006-02-16	0	0.710	0.700	0.710	0.700	0.720	1,257,500	900,400	0.7160	9.914	9.774	9.914	9.774	10.05	90,056	9.9982	-1.39%
2006-02-15	0	0.720	0.710	0.720	0.700	0.730	1,630,000	1,179,000	0.7233	10.05	9.914	10.05	9.774	10.19	116,733	10.100	1.41%
2006-02-14	0	0.710	0.700	0.720	0.690	0.710	2,105,000	1,475,125	0.7008	9.914	9.774	10.05	9.635	9.914	150,750	9.7853	0.00%
2006-02-13	0	0.710	0.690	0.710	0.690	0.710	667,500	470,875	0.7054	9.914	9.635	9.914	9.635	9.914	47,803	9.8503	-1.39%
2006-02-10	0	0.720	0.700	0.720	0.700	0.720	525,000	372,700	0.7099	10.05	9.774	10.05	9.774	10.05	37,598	9.9128	0.00%
2006-02-09	0	0.720	0.710	0.720	0.710	0.730	780,000	566,400	0.7262	10.05	9.914	10.05	9.914	10.19	55,860	10.140	-1.37%
2006-02-08	0	0.730	0.700	0.730	0.700	0.730	2,925,000	2,109,850	0.7213	10.19	9.774	10.19	9.774	10.19	209,474	10.072	0.00%
2006-02-07	0	0.730	0.720	0.730	0.720	0.730	457,500	332,900	0.7277	10.19	10.05	10.19	10.05	10.19	32,764	10.161	1.39%
2006-02-06	0	0.720	0.710	0.720	0.710	0.720	1,050,000	755,700	0.7197	10.05	9.914	10.05	9.914	10.05	75,196	10.050	0.00%
2006-02-03	0	0.720	0.700	0.720	0.710	0.730	1,907,500	1,375,900	0.7213	10.05	9.774	10.05	9.914	10.19	136,606	10.072	1.41%
2006-02-02	0	0.710	0.710	0.720	0.710	0.720	545,000	390,200	0.7160	9.914	9.914	10.05	9.914	10.05	39,030	9.9974	-1.39%
2006-02-01	0	0.720	0.710	0.720	0.710	0.740	2,080,000	1,511,475	0.7267	10.05	9.914	10.05	9.914	10.33	148,959	10.147	1.41%
2006-01-27	0	0.710	0.710	0.720	0.700	0.720	330,000	234,375	0.7102	9.914	9.914	10.05	9.774	10.05	23,633	9.9173	-1.39%
2006-01-26	0	0.720	0.710	0.720	0.710	0.730	1,055,000	761,500	0.7218	10.05	9.914	10.05	9.914	10.19	75,554	10.079	0.00%
2006-01-25	0	0.720	0.710	0.720	0.710	0.740	2,070,000	1,489,450	0.7195	10.05	9.914	10.05	9.914	10.33	148,243	10.047	0.00%
2006-01-24	0	0.720	0.710	0.720	0.720	0.740	1,247,500	916,450	0.7346	10.05	9.914	10.05	10.05	10.33	89,340	10.258	0.00%
2006-01-23	0	0.720	0.700	0.720	0.710	0.720	1,300,000	923,025	0.7100	10.05	9.774	10.05	9.914	10.05	93,100	9.9144	-1.37%
2006-01-20	0	0.730	0.730	0.740	0.730	0.780	2,060,000	1,583,625	0.7688	10.19	10.19	10.33	10.19	10.89	147,527	10.734	-2.67%
2006-01-19	0	0.750	0.740	0.750	0.720	0.790	2,170,000	1,614,850	0.7442	10.47	10.33	10.47	10.05	11.03	155,405	10.391	-5.06%
2006-01-18	0	0.790	0.780	0.790	0.780	0.790	705,000	554,950	0.7872	11.03	10.89	11.03	10.89	11.03	50,489	10.992	-1.25%
2006-01-17	0	0.800	0.780	0.800	0.780	0.820	2,192,500	1,771,375	0.8079	11.17	10.89	11.17	10.89	11.45	157,016	11.281	-1.23%
2006-01-16	0	0.810	0.790	0.810	0.780	0.810	2,127,500	1,692,225	0.7954	11.31	11.03	11.31	10.89	11.31	152,361	11.107	3.85%
2006-01-13	0	0.780	0.770	0.780	0.770	0.800	1,517,500	1,197,825	0.7893	10.89	10.75	10.89	10.75	11.17	108,676	11.022	-1.27%
2006-01-12	0	0.790	0.770	0.790	0.780	0.810	1,895,000	1,512,000	0.7979	11.03	10.75	11.03	10.89	11.31	135,711	11.141	-2.47%
2006-01-11	0	0.810	0.800	0.810	0.790	0.830	2,512,500	2,034,875	0.8099	11.31	11.17	11.31	11.03	11.59	179,933	11.309	0.00%
2006-01-10	0	0.810	0.800	0.810	0.770	0.810	5,245,000	4,101,400	0.7820	11.31	11.17	11.31	10.75	11.31	375,621	10.919	5.19%
2006-01-09	0	0.770	0.760	0.780	0.760	0.780	2,932,500	2,263,050	0.7717	10.75	10.61	10.89	10.61	10.89	210,011	10.776	1.32%
2006-01-06	0	0.760	0.750	0.760	0.740	0.760	522,500	393,425	0.7530	10.61	10.47	10.61	10.33	10.61	37,419	10.514	0.00%
2006-01-05	0	0.760	0.740	0.760	0.750	0.770	2,705,000	2,065,025	0.7634	10.61	10.33	10.61	10.47	10.75	193,719	10.660	-1.30%
2006-01-04	0	0.770	0.750	0.770	0.750	0.780	2,355,000	1,801,975	0.7652	10.75	10.47	10.75	10.47	10.89	168,654	10.684	1.32%
2006-01-03	0	0.760	0.740	0.760	0.750	0.780	4,417,500	3,389,650	0.7673	10.61	10.33	10.61	10.47	10.89	316,360	10.715	-1.30%
2005-12-30	0	0.770	0.760	0.770	0.750	0.780	1,227,500	950,475	0.7743	10.75	10.61	10.75	10.47	10.89	87,908	10.812	0.00%
2005-12-29	0	0.770	0.760	0.770	0.760	0.780	2,932,500	2,243,400	0.7650	10.75	10.61	10.75	10.61	10.89	210,011	10.682	1.32%
2005-12-28	0	0.760	0.750	0.760	0.760	0.790	1,755,000	1,362,500	0.7764	10.61	10.47	10.61	10.61	11.03	125,684	10.841	-1.30%
2005-12-23	0	0.770	0.760	0.770	0.760	0.780	2,850,000	2,194,300	0.7699	10.75	10.61	10.75	10.61	10.89	204,103	10.751	1.32%
2005-12-22	0	0.760	0.740	0.760	0.750	0.780	1,790,000	1,367,400	0.7639	10.61	10.33	10.61	10.47	10.89	128,191	10.667	-1.30%
2005-12-21	0	0.770	0.750	0.770	0.730	0.770	945,000	720,900	0.7629	10.75	10.47	10.75	10.19	10.75	67,676	10.652	-1.28%
2005-12-20	0	0.780	0.760	0.780	0.760	0.820	2,685,000	2,160,850	0.8048	10.89	10.61	10.89	10.61	11.45	192,287	11.238	-3.70%
2005-12-19	0	0.810	0.790	0.810	0.790	0.820	3,015,000	2,441,650	0.8098	11.31	11.03	11.31	11.03	11.45	215,920	11.308	0.00%
2005-12-16	0	0.810	0.780	0.810	0.780	0.820	1,432,500	1,167,850	0.8153	11.31	10.89	11.31	10.89	11.45	102,589	11.384	0.00%
2005-12-15	0	0.810	0.800	0.810	0.790	0.820	1,835,000	1,484,850	0.8092	11.31	11.17	11.31	11.03	11.45	131,414	11.299	-2.41%
2005-12-14	0	0.830	0.810	0.830	0.750	0.830	4,430,000	3,430,700	0.7744	11.59	11.31	11.59	10.47	11.59	317,255	10.814	7.79%
2005-12-13	0	0.770	0.750	0.770	0.740	0.770	4,145,000	3,157,750	0.7618	10.75	10.47	10.75	10.33	10.75	296,845	10.638	1.32%
2005-12-12	0	0.760	0.750	0.760	0.760	0.770	1,062,500	816,400	0.7684	10.61	10.47	10.61	10.61	10.75	76,091	10.729	1.33%
2005-12-09	0	0.750	0.730	0.750	0.710	0.780	5,062,500	3,829,150	0.7564	10.47	10.19	10.47	9.914	10.89	362,551	10.562	-2.60%
2005-12-08	0	0.770	0.760	0.770	0.740	0.780	1,737,500	1,323,150	0.7615	10.75	10.61	10.75	10.33	10.89	124,431	10.634	-1.28%
2005-12-07	0	0.780	0.770	0.780	0.740	0.780	1,670,000	1,268,450	0.7596	10.89	10.75	10.89	10.33	10.89	119,597	10.606	2.63%
2005-12-06	0	0.760	0.750	0.780	0.760	0.790	1,930,000	1,486,925	0.7704	10.61	10.47	10.89	10.61	11.03	138,217	10.758	0.00%
2005-12-05	0	0.760	0.730	0.760	0.740	0.840	3,905,000	3,138,375	0.8037	10.61	10.19	10.61	10.33	11.73	279,657	11.222	-6.17%
2005-12-02	0	0.810	0.800	0.810	0.800	0.830	2,930,000	2,375,150	0.8106	11.31	11.17	11.31	11.17	11.59	209,832	11.319	-2.41%
2005-12-01	0	0.830	0.820	0.830	0.810	0.830	1,060,000	868,550	0.8194	11.59	11.45	11.59	11.31	11.59	75,912	11.442	-1.19%
2005-11-30	0	0.840	0.830	0.840	0.820	0.860	2,607,500	2,195,225	0.8419	11.73	11.59	11.73	11.45	12.01	186,736	11.756	-2.33%
2005-11-29	0	0.860	0.850	0.860	0.850	0.880	6,130,000	5,289,900	0.8630	12.01	11.87	12.01	11.87	12.29	439,001	12.050	-2.27%
2005-11-28	0	0.880	0.860	0.880	0.810	0.880	5,355,000	4,535,225	0.8469	12.29	12.01	12.29	11.31	12.29	383,499	11.826	10.00%
2005-11-25	0	0.800	0.790	0.800	0.790	0.820	2,390,000	1,933,075	0.8088	11.17	11.03	11.17	11.03	11.45	171,160	11.294	-2.44%
2005-11-24	0	0.820	0.800	0.820	0.780	0.820	3,157,500	2,508,300	0.7944	11.45	11.17	11.45	10.89	11.45	226,125	11.093	1.23%
2005-11-23	0	0.810	0.780	0.810	0.790	0.810	3,012,500	2,411,350	0.8004	11.31	10.89	11.31	11.03	11.31	215,740	11.177	1.25%
2005-11-22	0	0.800	0.780	0.800	0.770	0.820	4,647,500	3,660,575	0.7876	11.17	10.89	11.17	10.75	11.45	332,831	10.998	-2.44%
2005-11-21	0	0.820	0.800	0.820	0.810	0.840	942,500	772,975	0.8201	11.45	11.17	11.45	11.31	11.73	67,497	11.452	-3.53%
2005-11-18	0	0.850	0.830	0.850	0.830	0.860	2,312,500	1,965,400	0.8499	11.87	11.59	11.87	11.59	12.01	165,610	11.868	-1.16%
2005-11-17	0	0.860	0.850	0.860	0.850	0.880	3,190,000	2,750,050	0.8621	12.01	11.87	12.01	11.87	12.29	228,452	12.038	-1.15%
2005-11-16	0	0.870	0.860	0.880	0.830	0.910	7,390,000	6,536,075	0.8844	12.15	12.01	12.29	11.59	12.71	529,236	12.350	-3.33%
2005-11-15	0	0.900	0.900	0.910	0.790	0.920	12,827,500	10,899,525	0.8497	12.57	12.57	12.71	11.03	12.85	918,643	11.865	9.76%
2005-11-14	0	0.820	0.810	0.820	0.810	0.840	1,130,000	927,775	0.8210	11.45	11.31	11.45	11.31	11.73	80,925	11.465	-3.53%
2005-11-11	0	0.850	0.850	0.860	0.830	0.890	8,775,000	7,589,050	0.8648	11.87	11.87	12.01	11.59	12.43	628,422	12.076	-1.16%
2005-11-10	0	0.860	0.860	0.870	0.770	0.860	3,280,000	2,684,375	0.8184	12.01	12.01	12.15	10.75	12.01	234,898	11.428	10.26%
2005-11-09	0	0.780	0.790	0.820	0.700	0.800	4,075,000	3,092,400	0.7589	10.89	11.03	11.45	9.774	11.17	291,831	10.597	8.33%
2005-11-08	0	0.720	0.720	0.740	0.630	0.740	767,500	531,850	0.6930	10.05	10.05	10.33	8.797	10.33	54,965	9.6762	9.09%
2005-11-07	0	0.660	0.660	0.700	0.510	0.600	90,000	47,000	0.5222	9.216	9.216	9.774	7.121	8.378	6,445	7.2921	-2.94%
2005-11-04	0	0.680	0.610	0.680	0.670	0.680	232,500	155,800	0.6701	9.495	8.518	9.495	9.356	9.495	16,651	9.3571	3.03%
2005-11-03	0	0.660	0.530	0.660	-	-	0	0	-	9.216	7.401	9.216	-	-	0	-	0.00%
2005-11-02	0	0.660	0.660	0.670	0.580	0.580	65,000	37,700	0.5800	9.216	9.216	9.356	8.099	8.099	4,655	8.0989	3.13%
2005-11-01	0	0.640	0.640	0.650	-	-	0	0	-	8.937	8.937	9.076	-	-	0	-	0.00%
2005-10-31	0	0.640	0.640	0.700	0.640	0.640	20,000	12,800	0.6400	8.937	8.937	9.774	8.937	8.937	1,432	8.9367	-5.88%
2005-10-28	0	0.680	0.680	0.700	0.670	0.680	242,500	163,600	0.6746	9.495	9.495	9.774	9.356	9.495	17,367	9.4203	1.49%
2005-10-27	0	0.670	-	0.710	-	-	0	0	-	9.356	-	9.914	-	-	0	-	0.00%
2005-10-26	0	0.670	0.670	0.680	0.670	0.670	25,000	16,750	0.6700	9.356	9.356	9.495	9.356	9.356	1,790	9.3556	-1.47%
2005-10-25	0	0.680	0.680	0.690	0.650	0.690	82,500	55,725	0.6755	9.495	9.495	9.635	9.076	9.635	5,908	9.4317	1.49%
2005-10-24	0	0.670	0.670	0.680	0.650	0.670	70,000	46,150	0.6593	9.356	9.356	9.495	9.076	9.356	5,013	9.2060	-1.47%
2005-10-21	0	0.680	0.680	0.690	0.680	0.680	275,000	187,000	0.6800	9.495	9.495	9.635	9.495	9.495	19,694	9.4952	0.00%
2005-10-20	0	0.680	0.680	0.700	0.680	0.680	55,000	37,400	0.6800	9.495	9.495	9.774	9.495	9.495	3,939	9.4952	3.03%
2005-10-19	0	0.660	0.660	0.670	0.660	0.680	135,000	89,900	0.6659	9.216	9.216	9.356	9.216	9.495	9,668	9.2987	-2.94%
2005-10-18	0	0.680	0.700	0.710	0.660	0.680	160,000	107,700	0.6731	9.495	9.774	9.914	9.216	9.495	11,458	9.3992	0.00%
2005-10-17	0	0.680	0.660	0.700	0.680	0.680	100,000	68,000	0.6800	9.495	9.216	9.774	9.495	9.495	7,162	9.4952	-1.45%
2005-10-14	0	0.690	0.650	0.700	-	-	0	0	-	9.635	9.076	9.774	-	-	0	-	0.00%
2005-10-13	0	0.690	0.670	0.700	-	-	0	0	-	9.635	9.356	9.774	-	-	0	-	0.00%
2005-10-12	0	0.690	0.670	0.720	0.690	0.700	70,000	48,400	0.6914	9.635	9.356	10.05	9.635	9.774	5,013	9.6548	-1.43%
2005-10-10	0	0.700	0.700	0.730	0.700	0.700	20,000	14,000	0.7000	9.774	9.774	10.19	9.774	9.774	1,432	9.7745	0.00%
2005-10-07	0	0.700	0.700	0.730	0.700	0.720	70,000	50,200	0.7171	9.774	9.774	10.19	9.774	10.05	5,013	10.014	-4.11%
2005-10-06	0	0.730	0.690	0.730	0.700	0.730	360,000	260,325	0.7231	10.19	9.635	10.19	9.774	10.19	25,781	10.097	0.00%
2005-10-05	0	0.730	0.710	0.740	0.710	0.730	125,000	90,750	0.7260	10.19	9.914	10.33	9.914	10.19	8,952	10.138	0.00%
2005-10-04	0	0.730	0.720	0.750	0.710	0.740	310,000	226,100	0.7294	10.19	10.05	10.47	9.914	10.33	22,201	10.184	2.82%
2005-10-03	0	0.710	0.700	0.750	0.710	0.710	25,000	17,750	0.7100	9.914	9.774	10.47	9.914	9.914	1,790	9.9141	0.00%
2005-09-30	0	0.710	0.680	0.720	-	-	0	0	-	9.914	9.495	10.05	-	-	0	-	0.00%
2005-09-29	0	0.710	0.670	0.710	-	-	0	0	-	9.914	9.356	9.914	-	-	0	-	0.00%
2005-09-28	0	0.710	0.700	0.740	0.710	0.740	260,000	187,600	0.7215	9.914	9.774	10.33	9.914	10.33	18,620	10.075	-4.05%
2005-09-27	0	0.740	0.700	0.750	-	-	0	0	-	10.33	9.774	10.47	-	-	0	-	0.00%
2005-09-26	0	0.740	-	0.770	-	-	0	0	-	10.33	-	10.75	-	-	0	-	0.00%
2005-09-23	0	0.740	0.700	0.740	0.740	0.740	15,000	11,100	0.7400	10.33	9.774	10.33	10.33	10.33	1,074	10.333	2.07%
2005-09-22	0	0.725	0.680	0.740	-	-	0	0	-	10.12	9.495	10.33	-	-	0	-	0.00%
2005-09-21	0	0.750	0.750	0.760	0.740	0.750	360,000	268,400	0.7456	10.12	10.12	10.26	9.989	10.12	26,670	10.064	1.35%
2005-09-20	0	0.740	0.740	0.760	0.740	0.750	102,500	76,650	0.7478	9.989	9.989	10.26	9.989	10.12	7,594	10.094	-1.33%
2005-09-16	0	0.750	0.750	0.770	0.750	0.770	137,500	104,425	0.7595	10.12	10.12	10.39	10.12	10.39	10,187	10.251	2.74%
2005-09-15	0	0.730	0.730	0.750	0.730	0.750	167,500	124,075	0.7407	9.854	9.854	10.12	9.854	10.12	12,409	9.9987	1.39%
2005-09-14	0	0.720	0.710	0.740	0.710	0.720	3,192,500	2,243,735	0.7028	9.719	9.584	9.989	9.584	9.719	236,515	9.4866	1.41%
2005-09-13	0	0.710	0.710	0.730	0.700	0.700	5,000	3,500	0.7000	9.584	9.584	9.854	9.449	9.449	370	9.4487	1.43%
2005-09-12	0	0.700	0.700	0.750	0.700	0.700	100,000	70,000	0.7000	9.449	9.449	10.12	9.449	9.449	7,408	9.4487	0.00%
2005-09-09	0	0.700	0.700	0.740	0.700	0.710	75,000	52,850	0.7047	9.449	9.449	9.989	9.449	9.584	5,556	9.5117	-4.11%
2005-09-08	0	0.730	0.720	0.730	0.730	0.730	35,000	25,550	0.7300	9.854	9.719	9.854	9.854	9.854	2,593	9.8536	0.00%
2005-09-07	0	0.730	0.730	0.740	0.670	0.750	150,000	110,200	0.7347	9.854	9.854	9.989	9.044	10.12	11,113	9.9166	-2.67%
2005-09-06	0	0.750	0.740	0.750	0.750	0.750	25,000	18,750	0.7500	10.12	9.989	10.12	10.12	10.12	1,852	10.124	2.74%
2005-09-05	0	0.730	0.730	0.740	0.720	0.730	465,000	335,075	0.7206	9.854	9.854	9.989	9.719	9.854	34,449	9.7266	1.39%
2005-09-02	0	0.720	0.710	0.720	0.710	0.730	550,000	396,000	0.7200	9.719	9.584	9.719	9.584	9.854	40,747	9.7186	-1.37%
2005-09-01	0	0.730	0.710	0.730	0.720	0.750	862,500	629,225	0.7295	9.854	9.584	9.854	9.719	10.12	63,898	9.8473	-1.35%
2005-08-31	0	0.740	0.730	0.780	0.740	0.760	502,500	375,100	0.7465	9.989	9.854	10.53	9.989	10.26	37,228	10.076	-5.13%
2005-08-30	0	0.780	0.770	0.780	0.770	0.780	135,000	104,900	0.7770	10.53	10.39	10.53	10.39	10.53	10,001	10.489	0.00%
2005-08-29	0	0.780	0.780	0.790	0.780	0.780	165,000	128,700	0.7800	10.53	10.53	10.66	10.53	10.53	12,224	10.529	-2.50%
2005-08-26	0	0.800	0.790	0.800	0.780	0.810	157,500	125,625	0.7976	10.80	10.66	10.80	10.53	10.93	11,668	10.766	2.56%
2005-08-25	0	0.780	0.780	0.790	0.780	0.800	320,000	252,400	0.7888	10.53	10.53	10.66	10.53	10.80	23,707	10.647	-2.50%
2005-08-24	0	0.800	0.790	0.810	0.780	0.810	277,500	220,600	0.7950	10.80	10.66	10.93	10.53	10.93	20,558	10.730	-1.23%
2005-08-23	0	0.810	0.810	0.820	0.800	0.820	545,000	444,800	0.8161	10.93	10.93	11.07	10.80	11.07	40,376	11.016	-4.71%
2005-08-22	0	0.850	0.830	0.850	0.820	0.850	335,000	275,050	0.8210	11.47	11.20	11.47	11.07	11.47	24,818	11.083	3.66%
2005-08-19	0	0.820	0.800	0.820	0.800	0.820	180,000	146,450	0.8136	11.07	10.80	11.07	10.80	11.07	13,335	10.982	1.23%
2005-08-18	0	0.810	0.810	0.820	0.810	0.830	387,500	316,375	0.8165	10.93	10.93	11.07	10.93	11.20	28,708	11.021	-1.22%
2005-08-17	0	0.820	0.810	0.830	0.810	0.820	285,000	233,200	0.8182	11.07	10.93	11.20	10.93	11.07	21,114	11.045	-1.20%
2005-08-16	0	0.830	0.810	0.830	0.810	0.850	1,135,000	935,425	0.8242	11.20	10.93	11.20	10.93	11.47	84,086	11.125	-4.60%
2005-08-15	0	0.870	0.870	0.890	0.870	0.910	910,000	814,450	0.8950	11.74	11.74	12.01	11.74	12.28	67,417	12.081	-2.25%
2005-08-12	0	0.890	0.890	0.900	0.890	0.890	70,000	62,300	0.8900	12.01	12.01	12.15	12.01	12.01	5,186	12.013	-2.20%
2005-08-11	0	0.910	0.890	0.910	0.890	0.910	420,000	380,400	0.9057	12.28	12.01	12.28	12.01	12.28	31,116	12.225	0.00%
2005-08-10	0	0.910	0.900	0.910	0.890	0.910	450,000	407,100	0.9047	12.28	12.15	12.28	12.01	12.28	33,338	12.211	1.11%
2005-08-09	0	0.900	0.880	0.900	0.890	0.930	435,000	393,000	0.9034	12.15	11.88	12.15	12.01	12.55	32,227	12.195	-4.26%
2005-08-08	0	0.940	0.920	0.940	0.920	0.940	250,000	234,400	0.9376	12.69	12.42	12.69	12.42	12.69	18,521	12.656	-1.05%
2005-08-05	0	0.950	0.930	0.950	0.920	0.950	480,000	450,475	0.9385	12.82	12.55	12.82	12.42	12.82	35,561	12.668	0.00%
2005-08-04	0	0.950	0.930	0.950	0.930	0.950	190,000	179,000	0.9421	12.82	12.55	12.82	12.55	12.82	14,076	12.717	1.06%
2005-08-03	0	0.940	0.930	0.940	0.940	0.950	1,085,000	988,400	0.9110	12.69	12.55	12.69	12.69	12.82	80,382	12.296	-1.05%
2005-08-02	0	0.950	0.940	0.950	0.940	0.960	510,000	483,950	0.9489	12.82	12.69	12.82	12.69	12.96	37,783	12.809	-1.04%
2005-08-01	0	0.960	0.950	0.960	0.950	0.960	300,000	287,450	0.9582	12.96	12.82	12.96	12.82	12.96	22,225	12.933	1.05%
2005-07-29	0	0.950	0.940	0.950	0.940	0.960	532,500	505,150	0.9486	12.82	12.69	12.82	12.69	12.96	39,450	12.805	2.15%
2005-07-28	0	0.930	0.930	0.950	0.910	0.960	852,500	797,850	0.9359	12.55	12.55	12.82	12.28	12.96	63,157	12.633	5.68%
2005-07-27	0	0.880	0.880	0.920	0.850	0.900	450,000	395,175	0.8782	11.88	11.88	12.42	11.47	12.15	33,338	11.854	1.15%
2005-07-26	0	0.870	0.870	0.900	-	-	0	0	-	11.74	11.74	12.15	-	-	0	-	0.00%
2005-07-25	0	0.870	0.870	0.900	0.870	0.870	20,000	17,400	0.8700	11.74	11.74	12.15	11.74	11.74	1,482	11.743	1.16%
2005-07-22	0	0.860	0.860	0.900	0.860	0.860	40,000	34,400	0.8600	11.61	11.61	12.15	11.61	11.61	2,963	11.608	-4.44%
2005-07-21	0	0.900	0.880	0.920	0.900	0.900	120,000	108,000	0.9000	12.15	11.88	12.42	12.15	12.15	8,890	12.148	1.12%
2005-07-20	0	0.890	0.880	0.900	0.880	0.890	150,000	133,000	0.8867	12.01	11.88	12.15	11.88	12.01	11,113	11.968	0.00%
2005-07-19	0	0.890	0.890	0.900	0.890	0.900	130,000	115,900	0.8915	12.01	12.01	12.15	12.01	12.15	9,631	12.034	-1.11%
2005-07-18	0	0.900	0.880	0.900	0.900	0.900	100,000	90,000	0.9000	12.15	11.88	12.15	12.15	12.15	7,408	12.148	2.27%
2005-07-15	0	0.880	0.880	0.900	0.870	0.900	180,000	158,800	0.8822	11.88	11.88	12.15	11.74	12.15	13,335	11.908	-2.22%
2005-07-14	0	0.900	0.880	0.990	0.870	0.900	167,500	148,850	0.8887	12.15	11.88	13.36	11.74	12.15	12,409	11.995	3.45%
2005-07-13	0	0.870	0.870	0.880	0.870	0.880	120,000	104,800	0.8733	11.74	11.74	11.88	11.74	11.88	8,890	11.788	-1.14%
2005-07-12	0	0.880	0.880	0.900	0.880	0.880	90,000	79,200	0.8800	11.88	11.88	12.15	11.88	11.88	6,668	11.878	-2.22%
2005-07-11	0	0.900	0.900	0.990	0.880	0.900	122,500	109,850	0.8967	12.15	12.15	13.36	11.88	12.15	9,075	12.104	2.27%
2005-07-08	0	0.880	0.870	0.880	0.870	0.880	92,500	80,900	0.8746	11.88	11.74	11.88	11.74	11.88	6,853	11.805	-2.22%
2005-07-07	0	0.900	0.900	0.930	0.900	0.910	42,500	38,300	0.9012	12.15	12.15	12.55	12.15	12.28	3,149	12.164	-1.10%
2005-07-06	0	0.910	0.900	0.930	0.900	0.910	80,000	72,600	0.9075	12.28	12.15	12.55	12.15	12.28	5,927	12.250	0.00%
2005-07-05	0	0.910	0.900	0.940	0.910	0.910	50,000	45,500	0.9100	12.28	12.15	12.69	12.28	12.28	3,704	12.283	0.00%
2005-07-04	0	0.910	0.900	0.910	0.890	0.910	135,000	121,000	0.8963	12.28	12.15	12.28	12.01	12.28	10,001	12.098	-1.09%
2005-06-30	0	0.920	0.920	0.940	0.920	0.920	32,500	29,900	0.9200	12.42	12.42	12.69	12.42	12.42	2,408	12.418	0.00%
2005-06-29	0	0.920	0.920	0.950	0.920	0.930	145,000	134,300	0.9262	12.42	12.42	12.82	12.42	12.55	10,742	12.502	-3.16%
2005-06-28	0	0.950	0.930	0.960	0.950	0.960	130,000	124,500	0.9577	12.82	12.55	12.96	12.82	12.96	9,631	12.927	-1.04%
2005-06-27	0	0.960	0.930	0.960	-	-	0	0	-	12.96	12.55	12.96	-	-	0	-	0.00%
2005-06-24	0	0.960	0.940	0.960	0.960	0.960	100,000	96,000	0.9600	12.96	12.69	12.96	12.96	12.96	7,408	12.958	0.00%
2005-06-23	0	0.960	0.930	0.960	0.920	0.970	70,000	65,750	0.9393	12.96	12.55	12.96	12.42	13.09	5,186	12.679	3.23%
2005-06-22	0	0.930	0.950	0.960	0.920	0.930	25,000	23,150	0.9260	12.55	12.82	12.96	12.42	12.55	1,852	12.499	1.09%
2005-06-21	0	0.920	0.920	0.930	0.920	0.930	112,500	103,650	0.9213	12.42	12.42	12.55	12.42	12.55	8,335	12.436	-2.13%
2005-06-20	0	0.940	0.930	0.950	0.930	0.940	85,000	79,550	0.9359	12.69	12.55	12.82	12.55	12.69	6,297	12.633	1.08%
2005-06-17	0	0.930	0.930	0.960	0.920	0.930	447,500	413,175	0.9233	12.55	12.55	12.96	12.42	12.55	33,153	12.463	-1.06%
2005-06-16	0	0.940	0.920	0.960	0.940	0.940	100,000	94,000	0.9400	12.69	12.42	12.96	12.69	12.69	7,408	12.688	-2.08%
2005-06-15	0	0.960	0.960	0.970	0.920	0.960	60,000	56,500	0.9417	12.96	12.96	13.09	12.42	12.96	4,445	12.711	0.00%
2005-06-14	0	0.960	0.960	0.970	0.960	0.960	125,000	120,000	0.9600	12.96	12.96	13.09	12.96	12.96	9,261	12.958	-2.04%
2005-06-13	0	0.980	0.970	0.980	-	-	0	0	-	13.23	13.09	13.23	-	-	0	-	0.00%
2005-06-10	0	0.980	0.980	0.990	0.960	0.980	542,500	530,350	0.9776	13.23	13.23	13.36	12.96	13.23	40,191	13.196	1.03%
2005-06-09	0	0.970	0.960	0.970	0.970	0.980	850,000	826,800	0.9727	13.09	12.96	13.09	13.09	13.23	62,972	13.130	-1.02%
2005-06-08	0	0.980	0.970	0.980	0.970	0.980	1,122,500	1,091,425	0.9723	13.23	13.09	13.23	13.09	13.23	83,160	13.124	-1.01%
2005-06-07	0	0.990	0.970	0.990	0.970	0.990	1,020,000	991,500	0.9721	13.36	13.09	13.36	13.09	13.36	75,566	13.121	1.02%
2005-06-06	0	0.980	0.970	0.980	0.970	1.000	557,500	550,075	0.9867	13.23	13.09	13.23	13.09	13.50	41,302	13.318	-2.00%
2005-06-03	0	1.000	0.990	1.000	0.980	1.000	1,175,000	1,160,350	0.9875	13.50	13.36	13.50	13.23	13.50	87,049	13.330	2.04%
2005-06-02	0	0.980	0.960	0.980	0.960	1.020	3,465,000	3,447,250	0.9949	13.23	12.96	13.23	12.96	13.77	256,703	13.429	-1.01%
2005-06-01	0	0.990	0.980	0.990	0.960	1.010	2,907,500	2,870,675	0.9873	13.36	13.23	13.36	12.96	13.63	215,401	13.327	2.06%
2005-05-31	0	0.970	0.950	0.970	0.920	0.970	537,500	513,250	0.9549	13.09	12.82	13.09	12.42	13.09	39,820	12.889	5.43%
2005-05-30	0	0.920	0.910	0.920	-	-	0	0	-	12.42	12.28	12.42	-	-	0	-	0.00%
2005-05-27	0	0.920	0.920	0.940	0.920	0.920	80,000	73,600	0.9200	12.42	12.42	12.69	12.42	12.42	5,927	12.418	0.00%
2005-05-26	0	0.920	0.920	0.930	0.920	0.920	20,000	18,400	0.9200	12.42	12.42	12.55	12.42	12.42	1,482	12.418	-1.08%
2005-05-25	0	0.930	0.920	0.940	0.930	0.930	200,000	186,000	0.9300	12.55	12.42	12.69	12.55	12.55	14,817	12.553	1.09%
2005-05-24	0	0.920	0.920	0.930	0.920	0.930	485,000	450,100	0.9280	12.42	12.42	12.55	12.42	12.55	35,931	12.527	0.00%
2005-05-23	0	0.920	0.910	0.930	0.900	0.920	115,000	105,500	0.9174	12.42	12.28	12.55	12.15	12.42	8,520	12.383	1.10%
2005-05-20	0	0.910	0.900	0.920	0.910	0.910	100,000	91,000	0.9100	12.28	12.15	12.42	12.28	12.28	7,408	12.283	1.11%
2005-05-19	0	0.900	0.900	0.910	0.900	0.900	227,500	204,750	0.9000	12.15	12.15	12.28	12.15	12.15	16,854	12.148	0.00%
2005-05-18	0	0.900	0.900	0.940	0.900	0.900	270,000	243,000	0.9000	12.15	12.15	12.69	12.15	12.15	20,003	12.148	-3.23%
2005-05-17	0	0.930	0.910	0.930	-	-	0	0	-	12.55	12.28	12.55	-	-	0	-	0.00%
2005-05-13	0	0.930	0.920	0.940	0.930	0.950	462,500	436,725	0.9443	12.55	12.42	12.69	12.55	12.82	34,264	12.746	1.09%
2005-05-12	0	0.920	0.920	0.940	0.920	0.920	20,000	18,400	0.9200	12.42	12.42	12.69	12.42	12.42	1,482	12.418	-3.16%
2005-05-11	0	0.950	0.930	0.950	-	-	0	0	-	12.82	12.55	12.82	-	-	0	-	-1.04%
2005-05-10	0	0.960	0.930	0.960	0.930	0.960	400,000	381,300	0.9533	12.96	12.55	12.96	12.55	12.96	29,634	12.867	3.23%
2005-05-09	0	0.930	0.930	0.940	0.920	0.940	710,000	659,150	0.9284	12.55	12.55	12.69	12.42	12.69	52,600	12.531	-1.06%
2005-05-06	0	0.940	0.930	0.940	0.930	0.940	110,000	103,300	0.9391	12.69	12.55	12.69	12.55	12.69	8,149	12.676	-1.05%
2005-05-05	0	0.950	0.940	0.960	0.950	0.950	50,000	47,500	0.9500	12.82	12.69	12.96	12.82	12.82	3,704	12.823	-3.06%
2005-05-04	0	0.980	0.950	0.980	0.930	0.980	285,000	277,800	0.9747	13.23	12.82	13.23	12.55	13.23	21,114	13.157	4.26%
2005-05-03	0	0.940	0.920	0.990	-	-	0	0	-	12.69	12.42	13.36	-	-	0	-	0.00%
2005-04-29	0	0.940	0.920	0.960	0.910	0.940	512,500	476,875	0.9305	12.69	12.42	12.96	12.28	12.69	37,968	12.560	3.30%
2005-04-28	0	0.910	0.910	0.930	0.910	0.930	310,000	284,600	0.9181	12.28	12.28	12.55	12.28	12.55	22,966	12.392	-2.15%
2005-04-27	0	0.930	0.930	0.940	0.930	0.960	445,000	417,450	0.9381	12.55	12.55	12.69	12.55	12.96	32,968	12.662	-3.12%
2005-04-26	0	0.960	0.960	0.980	0.960	0.980	37,500	36,200	0.9653	12.96	12.96	13.23	12.96	13.23	2,778	13.030	-2.04%
2005-04-25	0	0.980	0.950	0.980	0.950	0.980	365,000	353,300	0.9679	13.23	12.82	13.23	12.82	13.23	27,041	13.065	0.00%
2005-04-22	0	0.980	0.980	0.990	0.950	0.980	542,500	528,500	0.9742	13.23	13.23	13.36	12.82	13.23	40,191	13.150	0.00%
2005-04-21	0	0.980	0.950	0.980	-	-	0	0	-	13.23	12.82	13.23	-	-	0	-	-1.01%
2005-04-20	0	0.990	0.960	0.990	0.960	1.000	390,000	382,250	0.9801	13.36	12.96	13.36	12.96	13.50	28,893	13.230	-3.88%
2005-04-19	0	1.030	1.010	1.030	0.950	1.030	475,000	464,050	0.9769	13.90	13.63	13.90	12.82	13.90	35,190	13.187	8.42%
2005-04-18	0	0.950	0.920	0.950	-	-	0	0	-	12.82	12.42	12.82	-	-	0	-	0.00%
2005-04-15	0	0.950	0.940	0.950	0.950	0.960	315,000	300,625	0.9544	12.82	12.69	12.82	12.82	12.96	23,337	12.882	-1.04%
2005-04-14	0	0.960	0.960	0.980	0.960	0.970	240,000	232,225	0.9676	12.96	12.96	13.23	12.96	13.09	17,780	13.061	-1.03%
2005-04-13	0	0.970	0.950	0.970	0.970	0.970	100,000	97,000	0.9700	13.09	12.82	13.09	13.09	13.09	7,408	13.093	0.00%
2005-04-12	0	0.970	0.940	0.980	0.970	0.970	70,000	67,900	0.9700	13.09	12.69	13.23	13.09	13.09	5,186	13.093	0.00%
2005-04-11	0	0.970	0.960	0.970	0.950	0.970	172,500	166,175	0.9633	13.09	12.96	13.09	12.82	13.09	12,780	13.003	2.11%
2005-04-08	0	0.950	0.950	0.970	0.950	0.950	205,000	194,750	0.9500	12.82	12.82	13.09	12.82	12.82	15,187	12.823	0.00%
2005-04-07	0	0.950	0.950	0.980	0.940	0.950	167,500	158,800	0.9481	12.82	12.82	13.23	12.69	12.82	12,409	12.797	2.15%
2005-04-06	0	0.930	0.910	0.930	0.910	0.940	435,000	405,250	0.9316	12.55	12.28	12.55	12.28	12.69	32,227	12.575	0.00%
2005-04-04	0	0.930	0.890	0.930	0.930	0.930	20,000	18,600	0.9300	12.55	12.01	12.55	12.55	12.55	1,482	12.553	0.00%
2005-04-01	0	0.930	0.900	0.930	0.900	0.930	17,500	16,125	0.9214	12.55	12.15	12.55	12.15	12.55	1,296	12.438	-2.11%
2005-03-31	0	0.950	0.920	0.950	0.950	0.950	10,000	9,500	0.9500	12.82	12.42	12.82	12.82	12.82	741	12.823	1.06%
2005-03-30	0	0.940	0.930	0.940	-	-	0	0	-	12.69	12.55	12.69	-	-	0	-	-1.05%
2005-03-29	0	0.950	0.900	0.950	0.880	0.950	640,000	593,850	0.9279	12.82	12.15	12.82	11.88	12.82	47,414	12.525	2.15%
2005-03-24	0	0.930	0.930	0.940	0.920	0.950	192,500	181,675	0.9438	12.55	12.55	12.69	12.42	12.82	14,261	12.739	-2.11%
2005-03-23	0	0.950	0.940	0.950	0.950	0.950	187,500	178,125	0.9500	12.82	12.69	12.82	12.82	12.82	13,891	12.823	-2.06%
2005-03-22	0	0.970	0.960	0.970	0.960	0.980	125,000	121,900	0.9752	13.09	12.96	13.09	12.96	13.23	9,261	13.163	-1.02%
2005-03-21	0	0.980	0.970	0.980	0.970	0.990	155,000	152,250	0.9823	13.23	13.09	13.23	13.09	13.36	11,483	13.259	0.00%
2005-03-18	0	0.980	0.980	1.000	0.980	0.980	167,500	163,950	0.9788	13.23	13.23	13.50	13.23	13.23	12,409	13.212	1.03%
2005-03-17	0	0.970	0.960	0.980	0.960	0.980	837,500	809,025	0.9660	13.09	12.96	13.23	12.96	13.23	62,046	13.039	0.00%
2005-03-16	0	0.970	0.970	0.980	0.960	0.990	645,000	627,625	0.9731	13.09	13.09	13.23	12.96	13.36	47,785	13.134	-2.02%
2005-03-15	0	0.990	0.990	1.000	0.990	1.000	247,500	245,775	0.9930	13.36	13.36	13.50	13.36	13.50	18,336	13.404	-1.98%
2005-03-14	0	1.010	1.000	1.010	1.010	1.030	330,000	334,400	1.0133	13.63	13.50	13.63	13.63	13.90	24,448	13.678	0.00%
2005-03-11	0	1.010	1.010	1.020	1.000	1.010	842,500	846,075	1.0042	13.63	13.63	13.77	13.50	13.63	62,416	13.555	0.00%
2005-03-10	0	1.010	1.000	1.010	0.980	1.020	685,000	684,250	0.9989	13.63	13.50	13.63	13.23	13.77	50,748	13.483	-0.98%
2005-03-09	0	1.020	1.010	1.020	1.020	1.030	4,487,500	4,537,750	1.0112	13.77	13.63	13.77	13.77	13.90	332,455	13.649	0.99%
2005-03-08	0	1.010	1.010	1.020	1.000	1.050	2,232,500	2,261,525	1.0130	13.63	13.63	13.77	13.50	14.17	165,394	13.674	-3.81%
2005-03-07	0	1.050	1.040	1.050	1.050	1.080	2,210,000	2,347,225	1.0621	14.17	14.04	14.17	14.17	14.58	163,727	14.336	-1.87%
2005-03-04	0	1.070	1.060	1.070	1.060	1.090	17,372,500	18,552,925	1.0679	14.44	14.31	14.44	14.31	14.71	1,287,034	14.415	0.94%
2005-03-03	0	1.060	1.050	1.060	1.040	1.060	1,700,000	1,790,675	1.0533	14.31	14.17	14.31	14.04	14.31	125,944	14.218	0.95%
2005-03-02	0	1.050	1.040	1.050	1.040	1.080	7,062,500	7,428,950	1.0519	14.17	14.04	14.17	14.04	14.58	523,222	14.198	-3.67%
2005-03-01	0	1.090	1.080	1.090	1.050	1.090	6,450,000	6,801,175	1.0544	14.71	14.58	14.71	14.17	14.71	477,846	14.233	1.87%
2005-02-28	0	1.070	1.060	1.070	1.060	1.080	2,540,000	2,708,100	1.0662	14.44	14.31	14.44	14.31	14.58	188,175	14.391	0.00%
2005-02-25	0	1.070	1.060	1.070	1.060	1.080	927,500	995,975	1.0738	14.44	14.31	14.44	14.31	14.58	68,713	14.495	0.00%
2005-02-24	0	1.070	1.060	1.070	1.060	1.070	1,140,000	1,211,700	1.0629	14.44	14.31	14.44	14.31	14.44	84,456	14.347	0.94%
2005-02-23	0	1.060	1.050	1.060	1.060	1.070	755,000	800,425	1.0602	14.31	14.17	14.31	14.31	14.44	55,934	14.310	-1.85%
2005-02-22	0	1.080	1.070	1.080	1.070	1.100	752,500	814,575	1.0825	14.58	14.44	14.58	14.44	14.85	55,749	14.612	-1.82%
2005-02-21	0	1.100	1.090	1.100	1.080	1.100	1,542,500	1,680,125	1.0892	14.85	14.71	14.85	14.58	14.85	114,275	14.702	0.92%
2005-02-18	0	1.090	1.070	1.090	1.080	1.090	695,000	754,400	1.0855	14.71	14.44	14.71	14.58	14.71	51,489	14.652	0.00%
2005-02-17	0	1.090	1.070	1.090	1.080	1.090	1,000,000	1,086,875	1.0869	14.71	14.44	14.71	14.58	14.71	74,085	14.671	0.00%
2005-02-16	0	1.090	1.080	1.090	1.070	1.090	1,070,000	1,154,000	1.0785	14.71	14.58	14.71	14.44	14.71	79,270	14.558	0.00%
2005-02-15	0	1.090	1.080	1.090	1.080	1.100	695,000	760,900	1.0948	14.71	14.58	14.71	14.58	14.85	51,489	14.778	-0.91%
2005-02-14	0	1.100	1.080	1.100	1.080	1.100	950,000	1,040,700	1.0955	14.85	14.58	14.85	14.58	14.85	70,380	14.787	0.00%
2005-02-08	0	1.100	1.100	1.110	1.090	1.100	710,000	779,100	1.0973	14.85	14.85	14.98	14.71	14.85	52,600	14.812	0.00%
2005-02-07	0	1.100	1.090	1.100	1.090	1.110	1,110,000	1,216,950	1.0964	14.85	14.71	14.85	14.71	14.98	82,234	14.799	0.92%
2005-02-04	0	1.090	1.080	1.090	1.070	1.100	3,115,000	3,388,575	1.0878	14.71	14.58	14.71	14.44	14.85	230,773	14.684	1.87%
2005-02-03	0	1.070	1.060	1.070	1.060	1.100	3,210,000	3,445,200	1.0733	14.44	14.31	14.44	14.31	14.85	237,811	14.487	-1.83%
2005-02-02	0	1.090	1.080	1.100	1.080	1.120	3,582,500	3,972,675	1.1089	14.71	14.58	14.85	14.58	15.12	265,408	14.968	-1.36%
2005-02-01	0	1.120	1.110	1.120	1.100	1.140	3,327,500	3,719,925	1.1179	14.92	14.78	14.92	14.65	15.18	249,863	14.888	-1.75%
2005-01-31	0	1.140	1.130	1.140	1.130	1.160	7,047,500	8,032,050	1.1397	15.18	15.05	15.18	15.05	15.45	529,199	15.178	-0.87%
2005-01-28	0	1.150	1.130	1.150	1.120	1.150	4,160,000	4,681,200	1.1253	15.31	15.05	15.31	14.92	15.31	312,375	14.986	2.68%
2005-01-27	0	1.120	1.110	1.120	1.120	1.130	1,417,500	1,587,625	1.1200	14.92	14.78	14.92	14.92	15.05	106,440	14.916	-0.88%
2005-01-26	0	1.130	1.110	1.130	1.110	1.130	1,012,500	1,135,500	1.1215	15.05	14.78	15.05	14.78	15.05	76,029	14.935	0.00%
2005-01-25	0	1.130	1.110	1.130	1.110	1.140	1,760,000	1,988,775	1.1300	15.05	14.78	15.05	14.78	15.18	132,159	15.048	0.00%
2005-01-24	0	1.130	1.120	1.130	1.120	1.150	2,522,500	2,863,600	1.1352	15.05	14.92	15.05	14.92	15.31	189,415	15.118	0.00%
2005-01-21	0	1.130	1.110	1.130	1.110	1.140	1,332,500	1,507,725	1.1315	15.05	14.78	15.05	14.78	15.18	100,058	15.069	-0.88%
2005-01-20	0	1.140	1.120	1.140	1.120	1.150	11,725,000	13,373,000	1.1406	15.18	14.92	15.18	14.92	15.31	880,433	15.189	-0.87%
2005-01-19	0	1.150	1.140	1.150	1.110	1.150	1,705,000	1,924,600	1.1288	15.31	15.18	15.31	14.78	15.31	128,029	15.033	0.00%
2005-01-18	0	1.150	1.140	1.150	1.130	1.160	2,895,000	3,326,875	1.1492	15.31	15.18	15.31	15.05	15.45	217,386	15.304	0.88%
2005-01-17	0	1.140	1.110	1.140	1.120	1.140	4,235,000	4,785,300	1.1299	15.18	14.78	15.18	14.92	15.18	318,007	15.048	-0.87%
2005-01-14	0	1.150	1.140	1.150	1.120	1.160	4,277,500	4,918,750	1.1499	15.31	15.18	15.31	14.92	15.45	321,199	15.314	-0.86%
2005-01-13	0	1.160	1.140	1.160	1.140	1.160	5,122,500	5,906,375	1.1530	15.45	15.18	15.45	15.18	15.45	384,650	15.355	1.75%
2005-01-12	0	1.140	1.130	1.140	1.110	1.160	4,950,000	5,632,575	1.1379	15.18	15.05	15.18	14.78	15.45	371,697	15.154	-1.72%
2005-01-11	0	1.160	1.150	1.160	1.130	1.200	6,245,000	7,255,125	1.1617	15.45	15.31	15.45	15.05	15.98	468,939	15.471	-4.13%
2005-01-10	0	1.210	1.190	1.210	1.170	1.210	5,910,000	7,089,725	1.1996	16.11	15.85	16.11	15.58	16.11	443,783	15.976	1.68%
2005-01-07	0	1.190	1.180	1.190	1.170	1.200	4,262,500	5,066,950	1.1887	15.85	15.71	15.85	15.58	15.98	320,072	15.831	-0.83%
2005-01-06	0	1.200	1.190	1.200	1.180	1.200	3,800,000	4,532,875	1.1929	15.98	15.85	15.98	15.71	15.98	285,343	15.886	0.84%
2005-01-05	0	1.190	1.180	1.190	1.170	1.200	3,877,500	4,587,700	1.1832	15.85	15.71	15.85	15.58	15.98	291,162	15.756	-0.83%
2005-01-04	0	1.200	1.190	1.200	1.160	1.200	5,872,500	6,940,025	1.1818	15.98	15.85	15.98	15.45	15.98	440,967	15.738	1.69%
2005-01-03	0	1.180	1.170	1.180	1.150	1.180	4,515,000	5,290,900	1.1718	15.71	15.58	15.71	15.31	15.71	339,032	15.606	0.00%
2004-12-31	0	1.180	1.160	1.180	1.150	1.180	1,900,000	2,219,000	1.1679	15.71	15.45	15.71	15.31	15.71	142,671	15.553	0.00%
2004-12-30	0	1.180	1.170	1.180	1.150	1.180	2,442,500	2,847,075	1.1656	15.71	15.58	15.71	15.31	15.71	183,408	15.523	0.85%
2004-12-29	0	1.170	1.160	1.170	1.150	1.180	1,987,500	2,329,525	1.1721	15.58	15.45	15.58	15.31	15.71	149,242	15.609	0.00%
2004-12-28	0	1.170	1.150	1.170	1.150	1.180	4,175,000	4,875,750	1.1678	15.58	15.31	15.58	15.31	15.71	313,502	15.553	0.00%
2004-12-24	0	1.170	1.160	1.170	1.140	1.170	3,617,500	4,191,575	1.1587	15.58	15.45	15.58	15.18	15.58	271,639	15.431	0.00%
2004-12-23	0	1.170	1.150	1.170	1.150	1.180	2,862,500	3,360,775	1.1741	15.58	15.31	15.58	15.31	15.71	214,946	15.635	0.00%
2004-12-22	0	1.170	1.160	1.170	1.150	1.190	6,692,500	7,892,525	1.1793	15.58	15.45	15.58	15.31	15.85	502,542	15.705	0.00%
2004-12-21	0	1.170	1.160	1.170	1.150	1.200	4,492,500	5,340,275	1.1887	15.58	15.45	15.58	15.31	15.98	337,343	15.830	-2.50%
2004-12-20	0	1.200	1.190	1.200	1.170	1.200	5,102,500	6,079,000	1.1914	15.98	15.85	15.98	15.58	15.98	383,148	15.866	0.00%
2004-12-17	0	1.200	1.180	1.200	1.170	1.200	11,242,500	13,350,975	1.1875	15.98	15.71	15.98	15.58	15.98	844,202	15.815	0.84%
2004-12-16	0	1.190	1.180	1.190	1.160	1.210	8,200,000	9,713,975	1.1846	15.85	15.71	15.85	15.45	16.11	615,740	15.776	-0.83%
2004-12-15	0	1.200	1.190	1.200	1.190	1.230	6,732,500	8,146,000	1.2100	15.98	15.85	15.98	15.85	16.38	505,545	16.113	-0.83%
2004-12-14	0	1.210	1.210	1.220	1.170	1.220	15,032,500	18,021,825	1.1989	16.11	16.11	16.25	15.58	16.25	1,128,794	15.966	2.54%
2004-12-13	0	1.180	1.180	1.190	1.160	1.200	7,140,000	8,427,825	1.1804	15.71	15.71	15.85	15.45	15.98	536,144	15.719	0.00%
2004-12-10	0	1.180	1.170	1.180	1.140	1.190	8,130,000	9,434,575	1.1605	15.71	15.58	15.71	15.18	15.85	610,484	15.454	0.85%
2004-12-09	0	1.170	1.160	1.170	1.110	1.170	6,380,000	7,272,600	1.1399	15.58	15.45	15.58	14.78	15.58	479,076	15.180	4.46%
2004-12-08	0	1.120	1.110	1.120	1.100	1.140	3,967,500	4,442,450	1.1197	14.92	14.78	14.92	14.65	15.18	297,921	14.912	0.90%
2004-12-07	0	1.110	1.110	1.120	1.080	1.130	5,085,000	5,641,125	1.1094	14.78	14.78	14.92	14.38	15.05	381,834	14.774	0.91%
2004-12-06	0	1.100	1.090	1.100	0.990	1.100	4,525,000	4,782,450	1.0569	14.65	14.52	14.65	13.18	14.65	339,783	14.075	10.00%
2004-12-03	0	1.000	0.990	1.010	0.970	1.010	1,507,500	1,486,775	0.9863	13.32	13.18	13.45	12.92	13.45	113,199	13.134	8.70%
2004-12-02	0	0.920	0.920	0.940	0.920	0.940	530,000	493,250	0.9307	12.25	12.25	12.52	12.25	12.52	39,798	12.394	-4.17%
2004-12-01	0	0.960	0.950	0.960	0.930	0.960	60,000	57,100	0.9517	12.78	12.65	12.78	12.39	12.78	4,505	12.674	1.05%
2004-11-30	0	0.950	0.950	0.980	0.950	0.950	60,000	57,000	0.9500	12.65	12.65	13.05	12.65	12.65	4,505	12.651	-1.04%
2004-11-29	0	0.960	0.960	0.990	0.960	0.990	95,000	91,950	0.9679	12.78	12.78	13.18	12.78	13.18	7,134	12.890	-4.00%
2004-11-26	0	1.000	1.000	1.020	1.000	1.020	500,000	504,750	1.0095	13.32	13.32	13.58	13.32	13.58	37,545	13.444	-1.96%
2004-11-25	0	1.020	1.000	1.020	1.000	1.030	230,000	231,600	1.0070	13.58	13.32	13.58	13.32	13.72	17,271	13.410	3.03%
2004-11-24	0	0.990	0.990	1.010	0.990	1.000	360,000	358,000	0.9944	13.18	13.18	13.45	13.18	13.32	27,032	13.243	0.00%
2004-11-23	0	0.990	0.990	1.000	0.980	0.990	630,000	622,800	0.9886	13.18	13.18	13.32	13.05	13.18	47,307	13.165	1.02%
2004-11-22	0	0.980	0.980	0.990	0.950	0.980	440,000	428,075	0.9729	13.05	13.05	13.18	12.65	13.05	33,040	12.956	2.08%
2004-11-19	0	0.960	0.960	0.970	0.950	0.970	702,500	673,425	0.9586	12.78	12.78	12.92	12.65	12.92	52,751	12.766	2.13%
2004-11-18	0	0.940	0.930	0.940	0.930	0.940	235,000	220,600	0.9387	12.52	12.39	12.52	12.39	12.52	17,646	12.501	1.08%
2004-11-17	0	0.930	0.930	0.940	0.930	0.930	242,500	225,525	0.9300	12.39	12.39	12.52	12.39	12.39	18,209	12.385	-1.06%
2004-11-16	0	0.940	0.940	0.950	0.940	0.950	492,500	465,725	0.9456	12.52	12.52	12.65	12.52	12.65	36,982	12.593	0.00%
2004-11-15	0	0.940	0.940	0.960	0.940	0.950	315,000	299,075	0.9494	12.52	12.52	12.78	12.52	12.65	23,653	12.644	-1.05%
2004-11-12	0	0.950	0.950	0.960	0.940	0.950	445,000	421,100	0.9463	12.65	12.65	12.78	12.52	12.65	33,415	12.602	1.06%
2004-11-11	0	0.940	0.930	0.950	0.910	0.940	252,500	234,375	0.9282	12.52	12.39	12.65	12.12	12.52	18,960	12.361	4.44%
2004-11-10	0	0.900	0.890	0.900	0.900	0.900	212,500	191,250	0.9000	11.99	11.85	11.99	11.99	11.99	15,957	11.986	2.27%
2004-11-09	0	0.880	0.880	0.890	0.880	0.890	85,000	74,950	0.8818	11.72	11.72	11.85	11.72	11.85	6,383	11.743	-2.22%
2004-11-08	0	0.900	0.880	0.910	0.900	0.900	195,000	175,500	0.9000	11.99	11.72	12.12	11.99	11.99	14,643	11.986	0.00%
2004-11-05	0	0.900	0.890	0.900	0.880	0.910	390,000	348,000	0.8923	11.99	11.85	11.99	11.72	12.12	29,285	11.883	2.27%
2004-11-04	0	0.880	0.880	0.890	0.880	0.890	2,012,500	1,640,025	0.8149	11.72	11.72	11.85	11.72	11.85	151,119	10.853	-1.12%
2004-11-03	0	0.890	0.880	0.890	0.880	0.890	210,000	185,300	0.8824	11.85	11.72	11.85	11.72	11.85	15,769	11.751	0.00%
2004-11-02	0	0.890	0.880	0.900	0.870	0.900	717,500	632,275	0.8812	11.85	11.72	11.99	11.59	11.99	53,877	11.735	4.71%
2004-11-01	0	0.850	0.850	0.870	0.850	0.870	110,000	94,500	0.8591	11.32	11.32	11.59	11.32	11.59	8,260	11.441	-2.30%
2004-10-29	0	0.870	0.860	0.880	0.860	0.870	105,000	90,900	0.8657	11.59	11.45	11.72	11.45	11.59	7,884	11.529	-1.14%
2004-10-28	0	0.880	0.870	0.900	0.860	0.880	312,500	273,400	0.8749	11.72	11.59	11.99	11.45	11.72	23,466	11.651	4.76%
2004-10-27	0	0.840	0.840	0.860	0.840	0.870	217,500	186,275	0.8564	11.19	11.19	11.45	11.19	11.59	16,332	11.405	-2.33%
2004-10-26	0	0.860	0.860	0.870	0.860	0.860	55,000	47,300	0.8600	11.45	11.45	11.59	11.45	11.45	4,130	11.453	0.00%
2004-10-25	0	0.860	0.830	0.860	0.860	0.860	2,500	2,150	0.8600	11.45	11.05	11.45	11.45	11.45	188	11.453	1.18%
2004-10-21	0	0.850	0.840	0.880	0.850	0.850	272,500	231,625	0.8500	11.32	11.19	11.72	11.32	11.32	20,462	11.320	0.00%
2004-10-20	0	0.850	0.850	0.870	0.850	0.850	80,000	68,000	0.8500	11.32	11.32	11.59	11.32	11.32	6,007	11.320	-1.16%
2004-10-19	0	0.860	0.840	0.870	0.830	0.860	160,000	135,075	0.8442	11.45	11.19	11.59	11.05	11.45	12,014	11.243	1.18%
2004-10-18	0	0.850	0.840	0.850	0.860	0.860	5,000	4,300	0.8600	11.32	11.19	11.32	11.45	11.45	375	11.453	1.19%
2004-10-15	0	0.840	0.840	0.860	0.840	0.840	100,000	83,600	0.8360	11.19	11.19	11.45	11.19	11.19	7,509	11.133	-1.18%
2004-10-14	0	0.850	0.850	0.860	0.850	0.860	235,000	200,250	0.8521	11.32	11.32	11.45	11.32	11.45	17,646	11.348	-1.16%
2004-10-13	0	0.860	0.860	0.870	0.860	0.870	47,500	40,950	0.8621	11.45	11.45	11.59	11.45	11.59	3,567	11.481	-1.15%
2004-10-12	0	0.870	0.860	0.880	0.870	0.870	240,000	208,800	0.8700	11.59	11.45	11.72	11.59	11.59	18,022	11.586	1.16%
2004-10-11	0	0.860	0.850	0.870	0.860	0.870	335,000	290,800	0.8681	11.45	11.32	11.59	11.45	11.59	25,155	11.560	-1.15%
2004-10-08	0	0.870	0.860	0.870	0.870	0.870	107,500	93,525	0.8700	11.59	11.45	11.59	11.59	11.59	8,072	11.586	1.16%
2004-10-07	0	0.860	0.860	0.870	0.860	0.870	325,000	280,450	0.8629	11.45	11.45	11.59	11.45	11.59	24,404	11.492	0.00%
2004-10-06	0	0.860	0.860	0.880	0.860	0.880	332,500	289,850	0.8717	11.45	11.45	11.72	11.45	11.72	24,968	11.609	-1.15%
2004-10-05	0	0.870	0.870	0.880	0.870	0.870	275,000	239,250	0.8700	11.59	11.59	11.72	11.59	11.59	20,650	11.586	0.00%
2004-10-04	0	0.870	0.870	0.890	0.870	0.890	567,500	496,275	0.8745	11.59	11.59	11.85	11.59	11.85	42,614	11.646	0.00%
2004-09-30	0	0.870	0.860	0.880	0.860	0.870	120,000	104,125	0.8677	11.59	11.45	11.72	11.45	11.59	9,011	11.556	1.16%
2004-09-28	0	0.860	0.850	0.880	0.860	0.860	330,000	283,800	0.8600	11.45	11.32	11.72	11.45	11.45	24,780	11.453	0.00%
2004-09-27	0	0.860	0.850	0.880	0.860	0.860	370,000	318,200	0.8600	11.45	11.32	11.72	11.45	11.45	27,783	11.453	0.00%
2004-09-24	0	0.860	0.860	0.870	0.850	0.870	680,000	584,900	0.8601	11.45	11.45	11.59	11.32	11.59	51,061	11.455	-1.15%
2004-09-23	0	0.870	0.870	0.890	0.870	0.870	67,500	58,725	0.8700	11.59	11.59	11.85	11.59	11.59	5,069	11.586	-3.33%
2004-09-22	0	0.900	0.880	0.900	0.880	0.900	370,000	328,200	0.8870	11.99	11.72	11.99	11.72	11.99	27,783	11.813	1.12%
2004-09-21	0	0.890	0.890	0.900	0.880	0.900	930,000	823,250	0.8852	11.85	11.85	11.99	11.72	11.99	69,834	11.789	3.49%
2004-09-20	0	0.860	0.860	0.870	0.850	0.860	95,000	81,675	0.8597	11.45	11.45	11.59	11.32	11.45	7,134	11.449	-1.15%
2004-09-17	0	0.870	0.860	0.870	0.840	0.870	305,000	259,800	0.8518	11.59	11.45	11.59	11.19	11.59	22,903	11.344	2.35%
2004-09-16	0	0.850	0.850	0.880	0.850	0.860	360,000	307,850	0.8551	11.32	11.32	11.72	11.32	11.45	27,032	11.388	0.00%
2004-09-15	0	0.890	0.880	0.900	0.890	0.890	365,000	324,850	0.8900	11.32	11.19	11.45	11.32	11.32	28,698	11.320	1.14%
2004-09-14	0	0.880	0.890	0.900	0.880	0.890	465,000	413,675	0.8896	11.19	11.32	11.45	11.19	11.32	36,560	11.315	-1.12%
2004-09-13	0	0.890	0.890	0.900	0.890	0.890	122,500	109,025	0.8900	11.32	11.32	11.45	11.32	11.32	9,631	11.320	1.14%
2004-09-10	0	0.880	0.880	0.890	0.870	0.880	167,500	147,250	0.8791	11.19	11.19	11.32	11.07	11.19	13,170	11.181	-1.12%
2004-09-09	0	0.890	0.870	0.890	0.880	0.890	420,000	371,000	0.8833	11.32	11.07	11.32	11.19	11.32	33,022	11.235	1.14%
2004-09-08	0	0.880	0.880	0.890	0.880	0.890	525,000	467,200	0.8899	11.19	11.19	11.32	11.19	11.32	41,278	11.319	1.15%
2004-09-07	0	0.870	0.870	0.880	0.870	0.880	117,500	103,325	0.8794	11.07	11.07	11.19	11.07	11.19	9,238	11.184	-1.14%
2004-09-06	0	0.880	0.870	0.880	0.870	0.890	267,500	235,500	0.8804	11.19	11.07	11.19	11.07	11.32	21,032	11.197	3.53%
2004-09-03	0	0.850	0.850	0.860	0.850	0.860	237,500	202,450	0.8524	10.81	10.81	10.94	10.81	10.94	18,673	10.842	0.00%
2004-09-02	0	0.850	0.850	0.860	0.840	0.850	1,165,000	989,150	0.8491	10.81	10.81	10.94	10.68	10.81	91,597	10.799	2.41%
2004-09-01	0	0.830	0.830	0.850	0.830	0.830	47,500	39,425	0.8300	10.56	10.56	10.81	10.56	10.56	3,735	10.557	2.47%
2004-08-31	0	0.810	0.810	0.840	0.810	0.830	547,500	447,825	0.8179	10.30	10.30	10.68	10.30	10.56	43,047	10.403	-2.41%
2004-08-30	0	0.830	0.820	0.840	0.830	0.840	245,000	203,850	0.8320	10.56	10.43	10.68	10.56	10.68	19,263	10.583	0.00%
2004-08-27	0	0.830	0.830	0.840	0.830	0.850	342,500	286,575	0.8367	10.56	10.56	10.68	10.56	10.81	26,929	10.642	-1.19%
2004-08-26	0	0.840	0.830	0.840	0.840	0.850	100,000	84,925	0.8493	10.68	10.56	10.68	10.68	10.81	7,862	10.801	-1.18%
2004-08-25	0	0.850	0.840	0.850	0.840	0.850	75,000	63,450	0.8460	10.81	10.68	10.81	10.68	10.81	5,897	10.760	1.19%
2004-08-24	0	0.840	0.830	0.840	0.840	0.850	80,000	67,500	0.8438	10.68	10.56	10.68	10.68	10.81	6,290	10.731	0.00%
2004-08-23	0	0.840	0.830	0.850	0.840	0.850	275,000	232,150	0.8442	10.68	10.56	10.81	10.68	10.81	21,622	10.737	-1.18%
2004-08-20	0	0.850	0.830	0.850	-	-	0	0	-	10.81	10.56	10.81	-	-	0	-	0.00%
2004-08-19	0	0.850	0.830	0.860	0.840	0.850	430,000	363,500	0.8453	10.81	10.56	10.94	10.68	10.81	33,808	10.752	1.19%
2004-08-18	0	0.840	0.820	0.840	0.840	0.840	100,000	84,000	0.8400	10.68	10.43	10.68	10.68	10.68	7,862	10.684	0.00%
2004-08-17	0	0.840	0.820	0.850	0.840	0.840	80,000	67,200	0.8400	10.68	10.43	10.81	10.68	10.68	6,290	10.684	2.44%
2004-08-16	0	0.820	0.810	0.830	0.800	0.840	270,000	221,850	0.8217	10.43	10.30	10.56	10.18	10.68	21,228	10.451	-2.38%
2004-08-13	0	0.840	0.830	0.850	0.830	0.840	152,500	127,525	0.8362	10.68	10.56	10.81	10.56	10.68	11,990	10.636	0.00%
2004-08-12	0	0.840	0.840	0.850	0.840	0.840	120,000	100,800	0.8400	10.68	10.68	10.81	10.68	10.68	9,435	10.684	-2.33%
2004-08-11	0	0.860	0.830	0.860	0.820	0.860	407,500	343,325	0.8425	10.94	10.56	10.94	10.43	10.94	32,039	10.716	2.38%
2004-08-10	0	0.840	0.840	0.850	0.820	0.860	685,000	575,775	0.8405	10.68	10.68	10.81	10.43	10.94	53,857	10.691	0.00%
2004-08-09	0	0.840	0.810	0.840	0.830	0.840	120,000	100,400	0.8367	10.68	10.30	10.68	10.56	10.68	9,435	10.641	2.44%
2004-08-06	0	0.820	0.820	0.850	0.820	0.840	435,000	359,500	0.8264	10.43	10.43	10.81	10.43	10.68	34,201	10.511	-2.38%
2004-08-05	0	0.840	0.830	0.850	0.830	0.840	137,500	115,000	0.8364	10.68	10.56	10.81	10.56	10.68	10,811	10.638	2.44%
2004-08-04	0	0.820	0.820	0.830	0.810	0.830	332,500	273,725	0.8232	10.43	10.43	10.56	10.30	10.56	26,142	10.471	0.00%
2004-08-03	0	0.820	0.810	0.830	0.800	0.820	400,000	322,000	0.8050	10.43	10.30	10.56	10.18	10.43	31,450	10.239	1.23%
2004-08-02	0	0.810	0.810	0.820	0.800	0.810	180,000	145,000	0.8056	10.30	10.30	10.43	10.18	10.30	14,152	10.246	0.00%
2004-07-30	0	0.810	0.800	0.810	0.790	0.810	602,500	480,025	0.7967	10.30	10.18	10.30	10.05	10.30	47,371	10.133	2.53%
2004-07-29	0	0.790	0.790	0.800	0.790	0.800	150,000	119,125	0.7942	10.05	10.05	10.18	10.05	10.18	11,794	10.101	-1.25%
2004-07-28	0	0.800	0.800	0.810	0.800	0.820	430,000	349,100	0.8119	10.18	10.18	10.30	10.18	10.43	33,808	10.326	-3.61%
2004-07-27	0	0.830	0.810	0.820	0.820	0.840	215,000	176,850	0.8226	10.56	10.30	10.43	10.43	10.68	16,904	10.462	1.22%
2004-07-26	0	0.820	0.820	0.850	0.810	0.900	300,000	256,400	0.8547	10.43	10.43	10.81	10.30	11.45	23,587	10.870	1.23%
2004-07-23	0	0.810	0.800	0.810	0.810	0.810	260,000	210,600	0.8100	10.30	10.18	10.30	10.30	10.30	20,442	10.302	0.00%
2004-07-22	0	0.810	0.800	0.810	0.800	0.810	325,000	261,975	0.8061	10.30	10.18	10.30	10.18	10.30	25,553	10.252	-2.41%
2004-07-21	0	0.830	0.830	0.840	0.820	0.840	410,000	340,575	0.8307	10.56	10.56	10.68	10.43	10.68	32,236	10.565	1.22%
2004-07-20	0	0.820	0.820	0.830	0.820	0.820	25,000	20,500	0.8200	10.43	10.43	10.56	10.43	10.43	1,966	10.429	0.00%
2004-07-19	0	0.820	0.820	0.850	0.820	0.820	77,500	64,750	0.8355	10.43	10.43	10.81	10.43	10.43	6,093	10.626	-3.53%
2004-07-16	0	0.850	0.830	0.850	0.830	0.850	55,000	45,750	0.8318	10.81	10.56	10.81	10.56	10.81	4,324	10.580	1.19%
2004-07-15	0	0.840	0.820	0.840	0.800	0.840	1,085,000	892,150	0.8223	10.68	10.43	10.68	10.18	10.68	85,307	10.458	-2.33%
2004-07-14	0	0.860	0.830	0.860	0.860	0.860	50,000	43,000	0.8600	10.94	10.56	10.94	10.94	10.94	3,931	10.938	0.00%
2004-07-13	0	0.860	0.860	0.880	0.860	0.860	127,500	109,650	0.8600	10.94	10.94	11.19	10.94	10.94	10,025	10.938	0.00%
2004-07-12	0	0.860	0.860	0.880	0.860	0.860	20,000	17,200	0.8600	10.94	10.94	11.19	10.94	10.94	1,572	10.938	-2.27%
2004-07-09	0	0.880	0.860	0.880	-	-	0	0	-	11.19	10.94	11.19	-	-	0	-	0.00%
2004-07-08	0	0.880	0.860	0.880	-	-	0	0	-	11.19	10.94	11.19	-	-	0	-	0.00%
2004-07-07	0	0.880	0.880	0.910	0.880	0.880	85,000	74,800	0.8800	11.19	11.19	11.57	11.19	11.19	6,683	11.193	1.15%
2004-07-06	0	0.870	0.870	0.900	0.860	0.870	90,000	78,250	0.8694	11.07	11.07	11.45	10.94	11.07	7,076	11.058	1.16%
2004-07-05	0	0.860	0.860	0.880	0.860	0.860	45,000	38,700	0.8600	10.94	10.94	11.19	10.94	10.94	3,538	10.938	1.18%
2004-07-02	0	0.850	0.830	0.870	0.850	0.850	40,000	34,000	0.8500	10.81	10.56	11.07	10.81	10.81	3,145	10.811	-2.30%
2004-06-30	0	0.870	0.870	0.890	0.850	0.860	42,500	36,150	0.8506	11.07	11.07	11.32	10.81	10.94	3,342	10.818	2.35%
2004-06-29	0	0.850	0.850	0.870	0.850	0.870	111,000	95,300	0.8586	10.81	10.81	11.07	10.81	11.07	8,727	10.920	-2.30%
2004-06-28	0	0.870	0.870	0.880	-	-	0	0	-	11.07	11.07	11.19	-	-	0	-	2.35%
2004-06-25	0	0.850	0.850	0.870	0.850	0.870	100,000	86,000	0.8600	10.81	10.81	11.07	10.81	11.07	7,862	10.938	-2.30%
2004-06-24	0	0.870	0.860	0.870	0.850	0.870	235,000	201,175	0.8561	11.07	10.94	11.07	10.81	11.07	18,477	10.888	-2.25%
2004-06-23	0	0.890	0.870	0.900	0.850	0.890	130,000	111,850	0.8604	11.32	11.07	11.45	10.81	11.32	10,221	10.943	3.49%
2004-06-21	0	0.860	0.860	0.880	0.800	0.800	17,500	14,000	0.8000	10.94	10.94	11.19	10.18	10.18	1,376	10.175	3.61%
2004-06-18	0	0.830	0.830	0.850	0.820	0.830	755,000	625,350	0.8283	10.56	10.56	10.81	10.43	10.56	59,361	10.535	-3.49%
2004-06-17	0	0.860	0.830	0.900	0.860	0.860	20,000	17,200	0.8600	10.94	10.56	11.45	10.94	10.94	1,572	10.938	-5.49%
2004-06-16	0	0.910	0.910	0.920	-	-	0	0	-	11.57	11.57	11.70	-	-	0	-	3.41%
2004-06-15	0	0.880	0.880	0.900	0.880	0.880	17,500	15,400	0.8800	11.19	11.19	11.45	11.19	11.19	1,376	11.193	0.00%
2004-06-14	0	0.880	0.880	0.910	0.880	0.880	45,000	39,600	0.8800	11.19	11.19	11.57	11.19	11.19	3,538	11.193	0.00%
2004-06-11	0	0.880	0.880	0.920	0.880	0.880	15,000	13,200	0.8800	11.19	11.19	11.70	11.19	11.19	1,179	11.193	0.00%
2004-06-10	0	0.880	0.880	0.900	0.880	0.920	7,500	6,700	0.8933	11.19	11.19	11.45	11.19	11.70	590	11.362	0.00%
2004-06-09	0	0.880	0.910	0.920	-	-	0	0	-	11.19	11.57	11.70	-	-	0	-	0.00%
2004-06-08	0	0.880	0.880	0.900	0.870	0.920	90,000	79,300	0.8811	11.19	11.19	11.45	11.07	11.70	7,076	11.207	-5.38%
2004-06-07	0	0.930	0.900	0.930	-	-	0	0	-	11.83	11.45	11.83	-	-	0	-	0.00%
2004-06-04	0	0.930	0.890	0.930	0.910	0.930	35,000	31,950	0.9129	11.83	11.32	11.83	11.57	11.83	2,752	11.610	4.49%
2004-06-03	0	0.890	0.890	0.930	0.890	0.890	230,000	204,700	0.8900	11.32	11.32	11.83	11.32	11.32	18,083	11.320	0.00%
2004-06-02	0	0.890	0.890	0.930	0.870	0.870	2,500	2,175	0.8700	11.32	11.32	11.83	11.07	11.07	197	11.065	-2.20%
2004-06-01	0	0.910	0.870	0.910	-	-	70,000	66,500	0.9500	11.57	11.07	11.57	-	-	5,504	12.083	0.00%
2004-05-31	0	0.910	0.910	0.940	0.910	0.910	2,500	2,275	0.9100	11.57	11.57	11.96	11.57	11.57	197	11.574	0.00%
2004-05-28	0	0.910	0.900	0.910	0.910	0.910	85,000	77,350	0.9100	11.57	11.45	11.57	11.57	11.57	6,683	11.574	-3.19%
2004-05-27	0	0.940	0.910	0.940	0.900	0.940	500,000	454,100	0.9082	11.96	11.57	11.96	11.45	11.96	39,312	11.551	8.05%
2004-05-25	0	0.870	0.850	0.880	0.870	0.870	40,000	34,800	0.8700	11.07	10.81	11.19	11.07	11.07	3,145	11.065	3.57%
2004-05-24	0	0.840	0.840	0.880	0.830	0.860	630,000	535,950	0.8507	10.68	10.68	11.19	10.56	10.94	49,533	10.820	-2.33%
2004-05-21	0	0.860	0.860	0.870	0.840	0.860	150,000	128,400	0.8560	10.94	10.94	11.07	10.68	10.94	11,794	10.887	3.61%
2004-05-20	0	0.830	0.830	0.850	0.830	0.850	340,000	286,000	0.8412	10.56	10.56	10.81	10.56	10.81	26,732	10.699	-4.60%
2004-05-19	0	0.870	0.870	0.880	0.860	0.900	110,000	96,300	0.8755	11.07	11.07	11.19	10.94	11.45	8,649	11.135	2.35%
2004-05-18	0	0.850	0.840	0.850	0.840	0.850	470,000	397,500	0.8457	10.81	10.68	10.81	10.68	10.81	36,953	10.757	0.00%
2004-05-17	0	0.850	0.850	0.880	0.800	0.860	197,500	164,850	0.8347	10.81	10.81	11.19	10.18	10.94	15,528	10.616	-6.59%
2004-05-14	0	0.910	0.900	0.910	0.900	0.910	320,000	290,500	0.9078	11.57	11.45	11.57	11.45	11.57	25,160	11.546	0.00%
2004-05-13	0	0.910	0.910	0.930	0.900	0.910	470,000	425,275	0.9048	11.57	11.57	11.83	11.45	11.57	36,953	11.508	1.11%
2004-05-12	0	0.900	0.900	0.930	0.850	0.900	367,500	325,200	0.8849	11.45	11.45	11.83	10.81	11.45	28,894	11.255	0.00%
2004-05-11	0	0.900	0.900	0.920	0.900	0.920	85,000	76,900	0.9047	11.45	11.45	11.70	11.45	11.70	6,683	11.507	-2.17%
2004-05-10	0	0.920	0.920	0.930	0.920	0.960	232,500	218,100	0.9381	11.70	11.70	11.83	11.70	12.21	18,280	11.931	-7.07%
2004-05-07	0	0.990	0.960	0.990	0.970	0.990	72,500	71,100	0.9807	12.59	12.21	12.59	12.34	12.59	5,700	12.473	2.06%
2004-05-06	0	0.970	0.960	0.990	0.950	0.990	342,500	330,925	0.9662	12.34	12.21	12.59	12.08	12.59	26,929	12.289	-3.00%
2004-05-05	0	1.000	1.000	1.010	1.000	1.000	50,000	50,000	1.0000	12.72	12.72	12.85	12.72	12.72	3,931	12.719	0.00%
2004-05-04	0	1.000	0.970	1.010	0.950	1.000	95,000	93,700	0.9863	12.72	12.34	12.85	12.08	12.72	7,469	12.545	2.04%
2004-05-03	0	0.980	0.970	0.980	0.950	1.000	195,000	191,175	0.9804	12.46	12.34	12.46	12.08	12.72	15,332	12.469	0.00%
2004-04-30	0	0.980	0.980	1.000	0.950	0.990	70,000	68,450	0.9779	12.46	12.46	12.72	12.08	12.59	5,504	12.437	-3.92%
2004-04-29	0	1.020	1.000	1.020	1.000	1.020	117,500	119,100	1.0136	12.97	12.72	12.97	12.72	12.97	9,238	12.892	-1.92%
2004-04-28	0	1.040	1.030	1.050	1.010	1.050	307,500	318,975	1.0373	13.23	13.10	13.35	12.85	13.35	24,177	13.193	2.97%
2004-04-27	0	1.010	0.970	1.010	1.010	1.040	200,000	202,275	1.0114	12.85	12.34	12.85	12.85	13.23	15,725	12.863	0.00%
2004-04-26	0	1.010	0.970	1.010	1.010	1.010	160,000	161,600	1.0100	12.85	12.34	12.85	12.85	12.85	12,580	12.846	0.00%
2004-04-23	0	1.010	1.010	1.060	1.000	1.020	415,000	417,850	1.0069	12.85	12.85	13.48	12.72	12.97	32,629	12.806	1.00%
2004-04-22	0	1.000	1.000	1.030	1.000	1.020	275,000	277,950	1.0107	12.72	12.72	13.10	12.72	12.97	21,622	12.855	-1.96%
2004-04-21	0	1.020	1.020	1.050	1.010	1.020	25,000	25,450	1.0180	12.97	12.97	13.35	12.85	12.97	1,966	12.948	-4.67%
2004-04-20	0	1.070	1.040	1.070	1.030	1.080	110,000	114,550	1.0414	13.61	13.23	13.61	13.10	13.74	8,649	13.245	1.90%
2004-04-19	0	1.050	1.050	1.090	1.050	1.050	27,500	28,875	1.0500	13.35	13.35	13.86	13.35	13.35	2,162	13.355	-4.55%
2004-04-16	0	1.100	1.070	1.100	1.050	1.100	480,000	525,500	1.0948	13.99	13.61	13.99	13.35	13.99	37,739	13.924	0.00%
2004-04-15	0	1.100	1.050	1.100	1.080	1.100	400,000	438,400	1.0960	13.99	13.35	13.99	13.74	13.99	31,450	13.940	-0.90%
2004-04-14	0	1.110	1.100	1.110	1.090	1.110	1,007,500	1,104,600	1.0964	14.12	13.99	14.12	13.86	14.12	79,214	13.945	0.91%
2004-04-13	0	1.100	1.100	1.120	1.080	1.110	1,015,000	1,111,950	1.0955	13.99	13.99	14.25	13.74	14.12	79,803	13.934	0.92%
2004-04-08	0	1.090	1.090	1.100	1.050	1.100	567,500	611,175	1.0770	13.86	13.86	13.99	13.35	13.99	44,619	13.698	3.81%
2004-04-07	0	1.050	1.050	1.060	1.050	1.070	210,000	221,675	1.0556	13.35	13.35	13.48	13.35	13.61	16,511	13.426	0.00%
2004-04-06	0	1.050	1.050	1.060	1.050	1.060	152,500	160,325	1.0513	13.35	13.35	13.48	13.35	13.48	11,990	13.371	-0.94%
2004-04-02	0	1.060	1.050	1.060	1.030	1.060	290,000	303,675	1.0472	13.48	13.35	13.48	13.10	13.48	22,801	13.319	0.95%
2004-04-01	0	1.050	1.050	1.060	1.050	1.050	30,000	31,500	1.0500	13.35	13.35	13.48	13.35	13.35	2,359	13.355	-0.94%
2004-03-31	0	1.060	1.030	1.060	1.050	1.060	430,000	452,350	1.0520	13.48	13.10	13.48	13.35	13.48	33,808	13.380	2.91%
2004-03-30	0	1.030	1.030	1.040	1.030	1.040	95,000	98,550	1.0374	13.10	13.10	13.23	13.10	13.23	7,469	13.194	-1.90%
2004-03-29	0	1.050	1.040	1.050	1.040	1.070	535,000	561,925	1.0503	13.35	13.23	13.35	13.23	13.61	42,064	13.359	0.00%
2004-03-26	0	1.050	1.030	1.050	1.050	1.050	22,500	23,625	1.0500	13.35	13.10	13.35	13.35	13.35	1,769	13.355	-0.94%
2004-03-25	0	1.060	1.040	1.060	1.010	1.060	147,500	154,275	1.0459	13.48	13.23	13.48	12.85	13.48	11,597	13.303	3.92%
2004-03-24	0	1.020	1.020	1.040	1.020	1.030	232,500	237,550	1.0217	12.97	12.97	13.23	12.97	13.10	18,280	12.995	0.00%
2004-03-23	0	1.020	1.020	1.040	1.010	1.020	272,500	276,550	1.0149	12.97	12.97	13.23	12.85	12.97	21,425	12.908	0.00%
2004-03-22	0	1.020	1.010	1.030	1.010	1.030	350,000	354,900	1.0140	12.97	12.85	13.10	12.85	13.10	27,518	12.897	-1.92%
2004-03-19	0	1.040	1.040	1.060	1.030	1.050	570,000	595,700	1.0451	13.23	13.23	13.48	13.10	13.35	44,816	13.292	-0.95%
2004-03-18	0	1.050	1.050	1.070	1.050	1.080	280,000	298,625	1.0665	13.35	13.35	13.61	13.35	13.74	22,015	13.565	-0.94%
2004-03-17	0	1.060	1.050	1.060	1.050	1.080	240,000	254,225	1.0593	13.48	13.35	13.48	13.35	13.74	18,870	13.473	-0.93%
2004-03-16	0	1.070	1.070	1.080	1.060	1.070	395,000	421,650	1.0675	13.61	13.61	13.74	13.48	13.61	31,056	13.577	-0.93%
2004-03-15	0	1.080	1.070	1.080	1.030	1.090	1,700,000	1,821,700	1.0716	13.74	13.61	13.74	13.10	13.86	133,661	13.629	6.93%
2004-03-12	0	1.010	1.010	1.020	0.960	1.070	1,915,000	1,923,225	1.0043	12.85	12.85	12.97	12.21	13.61	150,565	12.773	-5.61%
2004-03-11	0	1.070	1.070	1.080	1.070	1.100	1,037,500	1,121,500	1.0810	13.61	13.61	13.74	13.61	13.99	81,572	13.749	-2.73%
2004-03-10	0	1.100	1.090	1.100	1.080	1.110	747,500	816,625	1.0925	13.99	13.86	13.99	13.74	14.12	58,771	13.895	-0.90%
2004-03-09	0	1.110	1.110	1.120	1.100	1.120	335,000	373,050	1.1136	14.12	14.12	14.25	13.99	14.25	26,339	14.163	-0.89%
2004-03-08	0	1.120	1.110	1.120	1.110	1.120	120,000	133,800	1.1150	14.25	14.12	14.25	14.12	14.25	9,435	14.181	-0.88%
2004-03-05	0	1.130	1.130	1.150	1.110	1.140	517,500	581,650	1.1240	14.37	14.37	14.63	14.12	14.50	40,688	14.295	1.80%
2004-03-04	0	1.110	1.110	1.130	1.110	1.130	267,500	299,850	1.1209	14.12	14.12	14.37	14.12	14.37	21,032	14.257	0.00%
2004-03-03	0	1.110	1.110	1.120	1.110	1.120	512,500	570,125	1.1124	14.12	14.12	14.25	14.12	14.25	40,295	14.149	-0.89%
2004-03-02	0	1.120	1.120	1.130	1.120	1.160	725,000	823,125	1.1353	14.25	14.25	14.37	14.25	14.75	57,002	14.440	-2.61%
2004-03-01	0	1.150	1.140	1.150	1.150	1.160	755,000	872,025	1.1550	14.63	14.50	14.63	14.63	14.75	59,361	14.690	0.00%
2004-02-27	0	1.150	1.150	1.160	1.150	1.180	1,867,500	2,165,575	1.1596	14.63	14.63	14.75	14.63	15.01	146,830	14.749	0.88%
2004-02-26	0	1.140	1.130	1.140	1.140	1.150	320,000	364,875	1.1402	14.50	14.37	14.50	14.50	14.63	25,160	14.502	-0.87%
2004-02-25	0	1.150	1.140	1.150	1.140	1.150	1,217,500	1,391,700	1.1431	14.63	14.50	14.63	14.50	14.63	95,725	14.539	0.88%
2004-02-24	0	1.140	1.130	1.150	1.140	1.150	1,030,000	1,178,300	1.1440	14.50	14.37	14.63	14.50	14.63	80,983	14.550	0.00%
2004-02-23	0	1.140	1.140	1.150	1.140	1.160	1,642,500	1,881,925	1.1458	14.50	14.50	14.63	14.50	14.75	129,140	14.573	0.88%
2004-02-20	0	1.130	1.130	1.140	1.120	1.150	695,000	786,875	1.1322	14.37	14.37	14.50	14.25	14.63	54,644	14.400	-1.74%
2004-02-19	0	1.150	1.130	1.150	1.130	1.190	1,200,000	1,411,000	1.1758	14.63	14.37	14.63	14.37	15.14	94,349	14.955	-3.36%
2004-02-18	0	1.190	1.180	1.190	1.180	1.190	1,537,500	1,821,825	1.1849	15.14	15.01	15.14	15.01	15.14	120,884	15.071	0.85%
2004-02-17	0	1.180	1.180	1.190	1.180	1.200	2,465,000	2,929,250	1.1883	15.01	15.01	15.14	15.01	15.26	193,808	15.114	0.00%
2004-02-16	0	1.180	1.170	1.180	1.170	1.190	1,535,000	1,811,075	1.1799	15.01	14.88	15.01	14.88	15.14	120,688	15.006	0.00%
2004-02-13	0	1.180	1.170	1.180	1.160	1.180	1,930,000	2,260,725	1.1714	15.01	14.88	15.01	14.75	15.01	151,744	14.898	0.00%
2004-02-12	0	1.180	1.170	1.180	1.160	1.180	3,790,000	4,429,425	1.1687	15.01	14.88	15.01	14.75	15.01	297,985	14.865	2.61%
2004-02-11	0	1.150	1.150	1.160	1.150	1.210	3,920,000	4,618,350	1.1782	14.63	14.63	14.75	14.63	15.39	308,206	14.985	-0.86%
2004-02-10	0	1.160	1.150	1.160	1.110	1.220	4,262,500	4,940,925	1.1592	14.75	14.63	14.75	14.12	15.52	335,134	14.743	5.45%
2004-02-09	0	1.100	1.100	1.110	1.100	1.120	437,500	483,075	1.1042	13.99	13.99	14.12	13.99	14.25	34,398	14.044	0.92%
2004-02-06	0	1.090	1.080	1.090	1.080	1.090	247,500	269,075	1.0872	13.86	13.74	13.86	13.74	13.86	19,459	13.827	1.11%
2004-02-05	0	1.090	1.090	1.100	1.090	1.090	412,500	449,625	1.0900	13.71	13.71	13.84	13.71	13.71	32,793	13.711	0.00%
2004-02-04	0	1.090	1.090	1.100	1.090	1.100	410,000	448,625	1.0942	13.71	13.71	13.84	13.71	13.84	32,595	13.764	-0.91%
2004-02-03	0	1.100	1.090	1.110	1.060	1.110	2,060,000	2,229,450	1.0823	13.84	13.71	13.96	13.33	13.96	163,768	13.613	3.77%
2004-02-02	0	1.060	1.060	1.070	1.060	1.100	1,795,000	1,927,150	1.0736	13.33	13.33	13.46	13.33	13.84	142,701	13.505	-3.64%
2004-01-30	0	1.100	1.090	1.100	1.090	1.110	1,107,500	1,216,375	1.0983	13.84	13.71	13.84	13.71	13.96	88,045	13.815	-0.90%
2004-01-29	0	1.110	1.100	1.110	1.050	1.110	2,297,500	2,512,700	1.0937	13.96	13.84	13.96	13.21	13.96	182,649	13.757	-0.89%
2004-01-28	0	1.120	1.110	1.120	1.110	1.120	1,602,500	1,793,425	1.1191	14.09	13.96	14.09	13.96	14.09	127,397	14.077	0.00%
2004-01-27	0	1.120	1.110	1.120	1.110	1.120	2,115,000	2,362,700	1.1171	14.09	13.96	14.09	13.96	14.09	168,141	14.052	0.00%
2004-01-26	0	1.120	1.120	1.130	1.110	1.120	1,722,500	1,925,600	1.1179	14.09	14.09	14.21	13.96	14.09	136,937	14.062	0.00%
2004-01-21	0	1.120	1.110	1.120	1.100	1.120	1,885,000	2,099,725	1.1139	14.09	13.96	14.09	13.84	14.09	149,856	14.012	1.82%
2004-01-20	0	1.100	1.090	1.100	1.090	1.120	3,450,000	3,806,950	1.1035	13.84	13.71	13.84	13.71	14.09	274,272	13.880	-0.90%
2004-01-19	0	1.110	1.110	1.120	1.100	1.150	1,800,000	2,013,550	1.1186	13.96	13.96	14.09	13.84	14.47	143,098	14.071	-2.63%
2004-01-16	0	1.140	1.130	1.140	1.130	1.160	3,100,000	3,543,300	1.1430	14.34	14.21	14.34	14.21	14.59	246,447	14.378	0.88%
2004-01-15	0	1.130	1.130	1.140	1.130	1.190	2,692,500	3,112,450	1.1560	14.21	14.21	14.34	14.21	14.97	214,051	14.541	-3.42%
2004-01-14	0	1.170	1.160	1.170	1.160	1.200	792,500	926,025	1.1685	14.72	14.59	14.72	14.59	15.09	63,003	14.698	-1.68%
2004-01-13	0	1.190	1.190	1.200	1.130	1.210	3,317,500	3,896,200	1.1744	14.97	14.97	15.09	14.21	15.22	263,738	14.773	0.00%
2004-01-12	0	1.190	1.180	1.190	1.180	1.210	5,617,500	6,721,225	1.1965	14.97	14.84	14.97	14.84	15.22	446,586	15.050	0.85%
2004-01-09	0	1.180	1.180	1.190	1.160	1.190	4,465,000	5,241,850	1.1740	14.84	14.84	14.97	14.59	14.97	354,964	14.767	3.51%
2004-01-08	0	1.140	1.140	1.150	1.130	1.150	3,127,500	3,562,425	1.1391	14.34	14.34	14.47	14.21	14.47	248,634	14.328	1.79%
2004-01-07	0	1.120	1.120	1.130	1.060	1.140	2,585,000	2,879,950	1.1141	14.09	14.09	14.21	13.33	14.34	205,505	14.014	5.66%
2004-01-06	0	1.060	1.060	1.070	1.060	1.080	630,000	673,900	1.0697	13.33	13.33	13.46	13.33	13.59	50,084	13.455	-1.85%
2004-01-05	0	1.080	1.070	1.080	1.050	1.090	997,500	1,066,225	1.0689	13.59	13.46	13.59	13.21	13.71	79,300	13.445	2.86%
2004-01-02	0	1.050	1.050	1.060	1.040	1.060	742,500	783,825	1.0557	13.21	13.21	13.33	13.08	13.33	59,028	13.279	-0.94%
2003-12-31	0	1.060	1.050	1.060	1.050	1.060	565,000	593,500	1.0504	13.33	13.21	13.33	13.21	13.33	44,917	13.213	0.00%
2003-12-30	0	1.060	1.040	1.060	1.050	1.080	1,047,500	1,111,400	1.0610	13.33	13.08	13.33	13.21	13.59	83,275	13.346	-1.85%
2003-12-29	0	1.080	1.060	1.080	1.050	1.080	1,147,500	1,216,225	1.0599	13.59	13.33	13.59	13.21	13.59	91,225	13.332	0.00%
2003-12-24	0	1.080	1.080	1.090	1.070	1.080	195,000	209,575	1.0747	13.59	13.59	13.71	13.46	13.59	15,502	13.519	0.00%
2003-12-23	0	1.080	1.080	1.090	1.070	1.090	1,067,500	1,152,300	1.0794	13.59	13.59	13.71	13.46	13.71	84,865	13.578	-0.92%
2003-12-22	0	1.090	1.090	1.100	1.080	1.100	1,405,000	1,534,500	1.0922	13.71	13.71	13.84	13.59	13.84	111,696	13.738	0.00%
2003-12-19	0	1.090	1.090	1.100	1.080	1.100	775,000	845,750	1.0913	13.71	13.71	13.84	13.59	13.84	61,612	13.727	0.93%
2003-12-18	0	1.080	1.080	1.090	1.070	1.100	1,430,000	1,551,200	1.0848	13.59	13.59	13.71	13.46	13.84	113,684	13.645	-0.92%
2003-12-17	0	1.090	1.070	1.090	1.060	1.130	2,407,500	2,628,875	1.0920	13.71	13.46	13.71	13.33	14.21	191,394	13.735	-3.54%
2003-12-16	0	1.130	1.120	1.130	1.120	1.140	1,090,000	1,233,725	1.1319	14.21	14.09	14.21	14.09	14.34	86,654	14.237	-0.88%
2003-12-15	0	1.140	1.130	1.140	1.140	1.160	1,565,000	1,794,550	1.1467	14.34	14.21	14.34	14.34	14.59	124,416	14.424	0.00%
2003-12-12	0	1.140	1.140	1.150	1.120	1.160	10,052,500	11,532,350	1.1472	14.34	14.34	14.47	14.09	14.59	799,165	14.430	0.88%
2003-12-11	0	1.130	1.120	1.130	1.120	1.160	4,662,500	5,302,875	1.1373	14.21	14.09	14.21	14.09	14.59	370,665	14.306	-2.59%
2003-12-10	0	1.160	1.150	1.160	1.150	1.180	3,445,000	4,000,375	1.1612	14.59	14.47	14.59	14.47	14.84	273,875	14.607	-1.69%
2003-12-09	0	1.180	1.180	1.190	1.180	1.220	3,347,500	4,023,750	1.2020	14.84	14.84	14.97	14.84	15.35	266,123	15.120	-1.67%
2003-12-08	0	1.200	1.200	1.210	1.200	1.240	3,822,500	4,636,200	1.2129	15.09	15.09	15.22	15.09	15.60	303,885	15.256	0.00%
2003-12-05	0	1.200	1.190	1.200	1.190	1.210	4,607,500	5,520,600	1.1982	15.09	14.97	15.09	14.97	15.22	366,292	15.072	1.69%
2003-12-04	0	1.180	1.180	1.190	1.170	1.220	7,827,500	9,362,275	1.1961	14.84	14.84	14.97	14.72	15.35	622,279	15.045	0.00%
2003-12-03	0	1.180	1.180	1.190	1.150	1.250	30,012,500	34,543,525	1.1510	14.84	14.84	14.97	14.47	15.72	2,385,968	14.478	4.42%
2003-12-02	1	1.130	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2003-12-01	0	1.130	1.130	1.140	1.100	1.150	1,582,500	1,799,650	1.1372	14.21	14.21	14.34	13.84	14.47	125,807	14.305	0.89%
2003-11-28	0	1.120	1.120	1.130	1.100	1.130	1,025,000	1,147,575	1.1196	14.09	14.09	14.21	13.84	14.21	81,487	14.083	1.82%
2003-11-27	0	1.100	1.090	1.110	1.090	1.110	857,500	942,275	1.0989	13.84	13.71	13.96	13.71	13.96	68,171	13.822	0.00%
2003-11-26	0	1.100	1.090	1.100	1.070	1.120	1,182,500	1,300,075	1.0994	13.84	13.71	13.84	13.46	14.09	94,008	13.829	4.76%
2003-11-25	0	1.050	1.050	1.070	1.050	1.060	282,500	298,425	1.0564	13.21	13.21	13.46	13.21	13.33	22,459	13.288	0.00%
2003-11-24	0	1.050	1.050	1.060	1.030	1.090	480,000	503,400	1.0488	13.21	13.21	13.33	12.96	13.71	38,160	13.192	-1.87%
2003-11-21	0	1.070	1.060	1.070	1.000	1.080	907,500	962,150	1.0602	13.46	13.33	13.46	12.58	13.59	72,145	13.336	-2.73%
2003-11-20	0	1.100	1.100	1.110	1.100	1.130	1,595,000	1,771,050	1.1104	13.84	13.84	13.96	13.84	14.21	126,801	13.967	-1.79%
2003-11-19	0	1.120	1.110	1.120	1.080	1.120	1,650,000	1,823,025	1.1049	14.09	13.96	14.09	13.59	14.09	131,174	13.898	4.67%
2003-11-18	0	1.070	1.070	1.090	1.070	1.090	600,000	644,550	1.0743	13.46	13.46	13.71	13.46	13.71	47,699	13.513	-1.83%
2003-11-17	0	1.090	1.090	1.100	1.080	1.100	450,000	487,400	1.0831	13.71	13.71	13.84	13.59	13.84	35,775	13.624	-1.80%
2003-11-14	0	1.110	1.110	1.120	1.100	1.120	3,155,000	3,491,525	1.1067	13.96	13.96	14.09	13.84	14.09	250,820	13.920	1.83%
2003-11-13	0	1.090	1.080	1.090	1.050	1.100	1,677,500	1,817,100	1.0832	13.71	13.59	13.71	13.21	13.84	133,360	13.626	5.83%
2003-11-12	0	1.030	1.030	1.040	1.030	1.060	1,170,000	1,214,925	1.0384	12.96	12.96	13.08	12.96	13.33	93,014	13.062	-3.74%
2003-11-11	0	1.070	1.070	1.080	1.070	1.080	760,000	817,550	1.0757	13.46	13.46	13.59	13.46	13.59	60,419	13.531	-1.83%
2003-11-10	0	1.090	1.090	1.100	1.080	1.100	610,000	664,200	1.0889	13.71	13.71	13.84	13.59	13.84	48,494	13.696	-0.91%
2003-11-07	0	1.100	1.100	1.110	1.090	1.100	1,257,500	1,379,350	1.0969	13.84	13.84	13.96	13.71	13.84	99,970	13.798	1.85%
2003-11-06	0	1.080	1.080	1.090	1.080	1.100	747,500	819,650	1.0965	13.59	13.59	13.71	13.59	13.84	59,426	13.793	-1.82%
2003-11-05	0	1.100	1.100	1.110	1.100	1.120	812,500	899,000	1.1065	13.84	13.84	13.96	13.84	14.09	64,593	13.918	0.00%
2003-11-04	0	1.100	1.100	1.110	1.100	1.130	1,504,120	1,670,051	1.1103	13.84	13.84	13.96	13.84	14.21	119,576	13.966	0.00%
2003-11-03	0	1.100	1.100	1.110	1.070	1.130	4,325,000	4,756,150	1.0997	13.84	13.84	13.96	13.46	14.21	343,834	13.833	-1.79%
2003-10-31	0	1.120	1.120	1.140	1.120	1.160	3,385,000	3,856,125	1.1392	14.09	14.09	14.34	14.09	14.59	269,105	14.329	-1.75%
2003-10-30	0	1.140	1.140	1.150	1.130	1.160	1,930,000	2,202,925	1.1414	14.34	14.34	14.47	14.21	14.59	153,433	14.358	-1.72%
2003-10-29	0	1.160	1.150	1.160	1.150	1.230	3,407,500	4,010,600	1.1770	14.59	14.47	14.59	14.47	15.47	270,893	14.805	-3.33%
2003-10-28	0	1.200	1.200	1.210	1.200	1.240	2,910,000	3,512,275	1.2070	15.09	15.09	15.22	15.09	15.60	231,342	15.182	-2.44%
2003-10-27	0	1.230	1.220	1.240	1.220	1.240	1,422,500	1,746,125	1.2275	15.47	15.35	15.60	15.35	15.60	113,088	15.440	1.65%
2003-10-24	0	1.210	1.200	1.210	1.170	1.220	3,425,000	4,101,500	1.1975	15.22	15.09	15.22	14.72	15.35	272,285	15.063	3.42%
2003-10-23	0	1.170	1.170	1.180	1.150	1.250	4,345,000	5,263,975	1.2115	14.72	14.72	14.84	14.47	15.72	345,424	15.239	-7.14%
2003-10-22	0	1.260	1.250	1.260	1.240	1.290	4,870,000	6,147,375	1.2623	15.85	15.72	15.85	15.60	16.23	387,161	15.878	-2.33%
2003-10-21	0	1.290	1.280	1.290	1.270	1.320	16,072,500	20,733,600	1.2900	16.23	16.10	16.23	15.98	16.60	1,277,750	16.227	3.20%
2003-10-20	0	1.250	1.240	1.250	1.220	1.260	3,705,000	4,598,425	1.2411	15.72	15.60	15.72	15.35	15.85	294,544	15.612	-0.79%
2003-10-17	0	1.260	1.260	1.270	1.260	1.280	3,327,500	4,215,900	1.2670	15.85	15.85	15.98	15.85	16.10	264,533	15.937	0.80%
2003-10-16	0	1.250	1.250	1.260	1.240	1.280	4,867,500	6,143,975	1.2622	15.72	15.72	15.85	15.60	16.10	386,962	15.877	1.63%
2003-10-15	0	1.230	1.240	1.250	1.230	1.250	6,907,500	8,561,650	1.2395	15.47	15.60	15.72	15.47	15.72	549,140	15.591	0.82%
2003-10-14	0	1.220	1.210	1.220	1.210	1.290	15,658,180	19,635,602	1.2540	15.35	15.22	15.35	15.22	16.23	1,244,812	15.774	-0.81%
2003-10-13	0	1.230	1.220	1.230	1.150	1.250	17,052,500	20,474,250	1.2007	15.47	15.35	15.47	14.47	15.72	1,355,659	15.103	7.89%
2003-10-10	0	1.140	1.140	1.150	1.100	1.140	4,690,000	5,291,850	1.1283	14.34	14.34	14.47	13.84	14.34	372,851	14.193	3.64%
2003-10-09	0	1.100	1.100	1.110	1.100	1.130	5,147,500	5,687,025	1.1048	13.84	13.84	13.96	13.84	14.21	409,222	13.897	-1.79%
2003-10-08	0	1.120	1.120	1.130	1.120	1.140	967,500	1,094,800	1.1316	14.09	14.09	14.21	14.09	14.34	76,915	14.234	-0.88%
2003-10-07	0	1.130	1.120	1.130	1.120	1.160	2,910,000	3,309,700	1.1374	14.21	14.09	14.21	14.09	14.59	231,342	14.306	-1.74%
2003-10-06	0	1.150	1.150	1.160	1.150	1.170	17,325,000	19,189,300	1.1076	14.47	14.47	14.59	14.47	14.72	1,377,322	13.932	-0.86%
2003-10-03	0	1.160	1.150	1.160	1.140	1.160	1,245,000	1,431,075	1.1495	14.59	14.47	14.59	14.34	14.59	98,976	14.459	2.65%
2003-10-02	0	1.130	1.130	1.140	1.110	1.150	6,625,000	7,377,125	1.1135	14.21	14.21	14.34	13.96	14.47	526,682	14.007	2.73%
2003-09-30	0	1.100	1.090	1.110	1.100	1.110	912,500	1,004,775	1.1011	13.84	13.71	13.96	13.84	13.96	72,543	13.851	-1.79%
2003-09-29	0	1.120	1.110	1.120	1.100	1.120	305,000	339,925	1.1145	14.09	13.96	14.09	13.84	14.09	24,247	14.019	-0.88%
2003-09-26	0	1.130	1.120	1.130	1.100	1.130	405,000	449,950	1.1110	14.21	14.09	14.21	13.84	14.21	32,197	13.975	1.80%
2003-09-25	0	1.110	1.110	1.140	1.110	1.140	1,997,500	2,249,025	1.1259	13.96	13.96	14.34	13.96	14.34	158,800	14.163	-2.63%
2003-09-24	0	1.140	1.140	1.150	1.130	1.150	555,000	634,700	1.1436	14.34	14.34	14.47	14.21	14.47	44,122	14.385	-2.56%
2003-09-23	0	1.170	1.170	1.180	1.120	1.150	665,000	753,400	1.1329	14.72	14.72	14.84	14.09	14.47	52,867	14.251	1.74%
2003-09-22	0	1.150	1.150	1.160	1.150	1.200	2,037,500	2,381,100	1.1686	14.47	14.47	14.59	14.47	15.09	161,979	14.700	-0.86%
2003-09-19	0	1.190	1.180	1.190	1.180	1.230	2,570,000	3,080,425	1.1986	14.59	14.47	14.59	14.47	15.08	209,597	14.697	0.00%
2003-09-18	0	1.190	1.180	1.190	1.170	1.200	4,602,500	5,448,650	1.1838	14.59	14.47	14.59	14.35	14.71	375,358	14.516	4.39%
2003-09-17	0	1.140	1.140	1.150	1.140	1.170	1,407,500	1,623,825	1.1537	13.98	13.98	14.10	13.98	14.35	114,789	14.146	0.00%
2003-09-16	0	1.140	1.140	1.150	1.130	1.150	1,302,500	1,480,775	1.1369	13.98	13.98	14.10	13.86	14.10	106,226	13.940	0.00%
2003-09-15	0	1.140	1.130	1.140	1.120	1.140	1,470,000	1,658,550	1.1283	13.98	13.86	13.98	13.73	13.98	119,886	13.834	2.70%
2003-09-11	0	1.110	1.110	1.120	1.090	1.130	850,000	944,100	1.1107	13.61	13.61	13.73	13.37	13.86	69,322	13.619	0.91%
2003-09-10	0	1.100	1.090	1.100	1.090	1.120	962,500	1,061,425	1.1028	13.49	13.37	13.49	13.37	13.73	78,497	13.522	-1.79%
2003-09-09	0	1.120	1.120	1.140	1.120	1.150	1,120,000	1,271,050	1.1349	13.73	13.73	13.98	13.73	14.10	91,342	13.915	-2.61%
2003-09-08	0	1.150	1.140	1.150	1.130	1.150	1,525,000	1,743,625	1.1434	14.10	13.98	14.10	13.86	14.10	124,372	14.019	1.77%
2003-09-05	0	1.130	1.130	1.140	1.100	1.150	4,592,500	5,131,700	1.1174	13.86	13.86	13.98	13.49	14.10	374,542	13.701	0.00%
2003-09-04	0	1.130	1.120	1.140	1.120	1.160	1,415,000	1,617,500	1.1431	13.86	13.73	13.98	13.73	14.22	115,401	14.016	-0.88%
2003-09-03	0	1.140	1.130	1.140	1.130	1.160	802,500	917,825	1.1437	13.98	13.86	13.98	13.86	14.22	65,448	14.024	-1.72%
2003-09-02	0	1.160	1.160	1.170	1.160	1.170	325,000	377,200	1.1606	14.22	14.22	14.35	14.22	14.35	26,505	14.231	0.00%
2003-09-01	0	1.160	1.150	1.160	1.140	1.180	1,990,000	2,304,200	1.1579	14.22	14.10	14.22	13.98	14.47	162,295	14.198	3.57%
2003-08-29	0	1.120	1.120	1.130	1.090	1.130	420,000	471,350	1.1223	13.73	13.73	13.86	13.37	13.86	34,253	13.761	3.70%
2003-08-28	0	1.080	1.080	1.100	1.080	1.110	450,000	493,600	1.0969	13.24	13.24	13.49	13.24	13.61	36,700	13.450	-1.82%
2003-08-27	0	1.100	1.080	1.100	1.100	1.110	577,500	636,500	1.1022	13.49	13.24	13.49	13.49	13.61	47,098	13.514	0.00%
2003-08-26	0	1.100	1.090	1.100	1.080	1.130	775,000	858,500	1.1077	13.49	13.37	13.49	13.24	13.86	63,205	13.583	-2.65%
2003-08-25	0	1.130	1.130	1.140	1.120	1.140	1,010,000	1,139,950	1.1287	13.86	13.86	13.98	13.73	13.98	82,371	13.839	0.00%
2003-08-22	0	1.130	1.130	1.150	1.130	1.150	1,367,500	1,559,550	1.1404	13.86	13.86	14.10	13.86	14.10	111,527	13.984	0.00%
2003-08-21	0	1.130	1.120	1.140	1.100	1.140	1,302,500	1,471,400	1.1297	13.86	13.73	13.98	13.49	13.98	106,226	13.852	2.73%
2003-08-20	0	1.100	1.090	1.100	1.060	1.160	1,980,000	2,147,000	1.0843	13.49	13.37	13.49	13.00	14.22	161,479	13.296	-5.17%
2003-08-19	0	1.160	1.160	1.170	1.120	1.200	1,707,500	2,002,025	1.1725	14.22	14.22	14.35	13.73	14.71	139,255	14.377	-1.69%
2003-08-18	0	1.180	1.180	1.190	1.170	1.190	1,877,500	2,221,100	1.1830	14.47	14.47	14.59	14.35	14.59	153,120	14.506	0.85%
2003-08-15	0	1.170	1.170	1.180	1.160	1.190	2,565,000	3,009,350	1.1732	14.35	14.35	14.47	14.22	14.59	209,189	14.386	0.86%
2003-08-14	0	1.160	1.150	1.170	1.140	1.180	2,340,000	2,702,725	1.1550	14.22	14.10	14.35	13.98	14.47	190,839	14.162	1.75%
2003-08-13	0	1.140	1.130	1.140	1.070	1.150	6,210,000	6,938,850	1.1174	13.98	13.86	13.98	13.12	14.10	506,457	13.701	7.55%
2003-08-12	0	1.060	1.060	1.070	0.990	1.060	1,167,500	1,208,450	1.0351	13.00	13.00	13.12	12.14	13.00	95,216	12.692	7.07%
2003-08-11	0	0.990	0.990	1.010	0.990	1.010	490,000	487,650	0.9952	12.14	12.14	12.38	12.14	12.38	39,962	12.203	-1.00%
2003-08-08	0	1.000	1.000	1.010	0.990	1.020	825,000	824,100	0.9989	12.26	12.26	12.38	12.14	12.51	67,283	12.248	2.04%
2003-08-07	0	0.980	0.970	0.990	0.940	0.990	580,000	565,250	0.9746	12.02	11.89	12.14	11.53	12.14	47,302	11.950	-2.00%
2003-08-06	0	1.000	1.000	1.020	0.990	1.020	1,230,000	1,228,100	0.9985	12.26	12.26	12.51	12.14	12.51	100,313	12.243	1.01%
2003-08-05	0	0.990	0.990	1.020	0.990	1.040	1,955,200	1,987,267	1.0164	12.14	12.14	12.51	12.14	12.75	159,457	12.463	-4.81%
2003-08-04	0	1.040	1.020	1.040	1.020	1.080	2,855,000	2,995,700	1.0493	12.75	12.51	12.75	12.51	13.24	232,840	12.866	-2.80%
2003-08-01	0	1.070	1.070	1.080	1.070	1.110	2,275,000	2,490,950	1.0949	13.12	13.12	13.24	13.12	13.61	185,538	13.426	0.00%
2003-07-31	0	1.070	1.060	1.080	1.020	1.070	2,500,000	2,594,900	1.0380	13.12	13.00	13.24	12.51	13.12	203,888	12.727	7.00%
2003-07-30	0	1.000	0.990	1.010	0.990	1.040	2,135,000	2,159,025	1.0113	12.26	12.14	12.38	12.14	12.75	174,120	12.400	-0.99%
2003-07-29	0	1.010	1.000	1.010	1.000	1.030	2,525,000	2,547,300	1.0088	12.38	12.26	12.38	12.26	12.63	205,927	12.370	4.12%
2003-07-28	0	0.970	0.970	0.980	0.940	1.020	1,645,000	1,592,025	0.9678	11.89	11.89	12.02	11.53	12.51	134,158	11.867	-3.00%
2003-07-25	0	1.000	1.000	1.020	0.990	1.040	2,090,000	2,115,050	1.0120	12.26	12.26	12.51	12.14	12.75	170,450	12.409	-3.85%
2003-07-24	0	1.040	1.040	1.050	1.030	1.090	1,745,000	1,820,600	1.0433	12.75	12.75	12.87	12.63	13.37	142,314	12.793	-2.80%
2003-07-23	0	1.070	1.070	1.080	1.060	1.080	1,090,000	1,164,100	1.0680	13.12	13.12	13.24	13.00	13.24	88,895	13.095	0.94%
2003-07-22	0	1.060	1.060	1.070	1.040	1.100	2,647,500	2,808,925	1.0610	13.00	13.00	13.12	12.75	13.49	215,917	13.009	-3.64%
2003-07-21	0	1.100	1.090	1.100	1.040	1.130	8,357,500	9,208,975	1.1019	13.49	13.37	13.49	12.75	13.86	681,597	13.511	12.24%
2003-07-18	0	0.980	0.970	0.980	0.960	1.020	3,345,000	3,320,100	0.9926	12.02	11.89	12.02	11.77	12.51	272,802	12.170	0.00%
2003-07-17	0	0.980	0.960	0.980	0.870	1.000	4,012,500	3,752,000	0.9351	12.02	11.77	12.02	10.67	12.26	327,240	11.466	11.36%
2003-07-16	0	0.880	0.880	0.890	0.860	0.890	800,000	696,750	0.8709	10.79	10.79	10.91	10.55	10.91	65,244	10.679	2.33%
2003-07-15	0	0.860	0.850	0.860	0.860	0.930	1,105,000	975,450	0.8828	10.55	10.42	10.55	10.55	11.40	90,118	10.824	-4.44%
2003-07-14	0	0.900	0.880	0.900	0.840	0.900	1,010,000	880,400	0.8717	11.04	10.79	11.04	10.30	11.04	82,371	10.688	7.14%
2003-07-11	0	0.840	0.830	0.840	0.790	0.850	872,500	722,425	0.8280	10.30	10.18	10.30	9.687	10.42	71,157	10.153	-2.33%
2003-07-10	0	0.860	0.850	0.860	0.850	0.890	720,000	626,650	0.8703	10.55	10.42	10.55	10.42	10.91	58,720	10.672	-3.37%
2003-07-09	0	0.890	0.880	0.890	0.890	0.900	1,072,500	955,650	0.8910	10.91	10.79	10.91	10.91	11.04	87,468	10.926	-1.11%
2003-07-08	0	0.900	0.880	0.900	0.890	0.910	592,500	528,150	0.8914	11.04	10.79	11.04	10.91	11.16	48,321	10.930	0.00%
2003-07-07	0	0.900	0.890	0.900	0.890	0.920	1,102,500	993,925	0.9015	11.04	10.91	11.04	10.91	11.28	89,915	11.054	1.12%
2003-07-04	0	0.890	0.890	0.910	0.880	0.910	760,000	680,600	0.8955	10.91	10.91	11.16	10.79	11.16	61,982	10.981	-1.11%
2003-07-03	0	0.900	0.880	0.900	0.890	0.910	582,500	519,075	0.8911	11.04	10.79	11.04	10.91	11.16	47,506	10.927	1.12%
2003-07-02	0	0.890	0.880	0.890	0.890	0.900	595,000	535,100	0.8993	10.91	10.79	10.91	10.91	11.04	48,525	11.027	-1.11%
2003-06-30	0	0.900	0.880	0.900	0.880	0.900	765,000	682,850	0.8926	11.04	10.79	11.04	10.79	11.04	62,390	10.945	-1.10%
2003-06-27	0	0.910	0.890	0.910	0.870	0.910	707,500	624,300	0.8824	11.16	10.91	11.16	10.67	11.16	57,700	10.820	4.60%
2003-06-26	0	0.870	0.860	0.870	0.870	0.890	415,000	367,150	0.8847	10.67	10.55	10.67	10.67	10.91	33,845	10.848	-3.33%
2003-06-25	0	0.900	0.880	0.900	0.900	0.920	465,000	419,200	0.9015	11.04	10.79	11.04	11.04	11.28	37,923	11.054	1.12%
2003-06-24	0	0.890	0.890	0.920	0.890	0.910	307,500	276,025	0.8976	10.91	10.91	11.28	10.91	11.16	25,078	11.007	-1.11%
2003-06-23	0	0.900	0.880	0.900	0.880	0.930	360,000	330,250	0.9174	11.04	10.79	11.04	10.79	11.40	29,360	11.248	-4.26%
2003-06-20	0	0.940	0.920	0.940	0.920	0.940	500,000	463,500	0.9270	11.53	11.28	11.53	11.28	11.53	40,778	11.367	-1.05%
2003-06-19	0	0.950	0.910	0.950	0.920	0.960	11,532,500	9,739,000	0.8445	11.65	11.16	11.65	11.28	11.77	940,535	10.355	0.00%
2003-06-18	0	0.950	0.940	0.950	0.930	0.950	615,000	579,250	0.9419	11.65	11.53	11.65	11.40	11.65	50,156	11.549	1.06%
2003-06-17	0	0.940	0.930	0.940	0.940	0.970	475,000	447,200	0.9415	11.53	11.40	11.53	11.53	11.89	38,739	11.544	-1.05%
2003-06-16	0	0.950	0.930	0.950	0.930	0.970	640,000	605,850	0.9466	11.65	11.40	11.65	11.40	11.89	52,195	11.607	2.15%
2003-06-13	0	0.930	0.920	0.930	0.890	0.950	442,500	405,525	0.9164	11.40	11.28	11.40	10.91	11.65	36,088	11.237	2.20%
2003-06-12	0	0.910	0.900	0.910	0.860	0.910	262,500	229,875	0.8757	11.16	11.04	11.16	10.55	11.16	21,408	10.738	4.60%
2003-06-11	0	0.870	0.830	0.870	0.850	0.870	105,000	89,925	0.8564	10.67	10.18	10.67	10.42	10.67	8,563	10.501	2.35%
2003-06-10	0	0.850	0.840	0.850	0.840	0.860	177,500	151,700	0.8546	10.42	10.30	10.42	10.30	10.55	14,476	10.479	0.00%
2003-06-09	0	0.850	0.830	0.850	0.830	0.880	490,000	419,100	0.8553	10.42	10.18	10.42	10.18	10.79	39,962	10.487	-3.41%
2003-06-06	0	0.880	0.830	0.880	0.820	0.900	2,015,000	1,768,450	0.8776	10.79	10.18	10.79	10.05	11.04	164,334	10.761	-2.22%
2003-06-05	0	0.900	0.890	0.900	0.900	0.910	1,765,000	1,588,800	0.9002	11.04	10.91	11.04	11.04	11.16	143,945	11.038	1.12%
2003-06-03	0	0.890	0.890	0.910	0.890	0.910	1,227,500	1,104,325	0.8997	10.91	10.91	11.16	10.91	11.16	100,109	11.031	-2.20%
2003-06-02	0	0.910	0.910	0.920	0.900	0.910	80,000	72,400	0.9050	11.16	11.16	11.28	11.04	11.16	6,524	11.097	0.00%
2003-05-30	0	0.910	0.880	0.910	0.860	0.910	402,500	354,150	0.8799	11.16	10.79	11.16	10.55	11.16	32,826	10.789	4.60%
2003-05-29	0	0.870	0.870	0.890	0.860	0.870	322,500	279,350	0.8662	10.67	10.67	10.91	10.55	10.67	26,302	10.621	0.00%
2003-05-28	0	0.870	0.870	0.880	0.870	0.880	557,500	485,400	0.8707	10.67	10.67	10.79	10.67	10.79	45,467	10.676	-1.14%
2003-05-27	0	0.880	0.880	0.900	0.880	0.930	2,030,000	1,837,700	0.9053	10.79	10.79	11.04	10.79	11.40	165,557	11.100	-4.35%
2003-05-26	0	0.920	0.920	0.950	0.900	0.980	1,522,500	1,412,850	0.9280	11.28	11.28	11.65	11.04	12.02	124,168	11.379	5.75%
2003-05-23	0	0.870	0.870	0.880	0.770	0.880	4,612,500	3,786,525	0.8209	10.67	10.67	10.79	9.441	10.79	376,173	10.066	14.47%
2003-05-22	0	0.760	0.760	0.770	0.760	0.770	450,000	343,675	0.7637	9.319	9.319	9.441	9.319	9.441	36,700	9.3645	0.00%
2003-05-21	0	0.760	0.760	0.770	0.710	0.760	1,572,500	1,153,800	0.7337	9.319	9.319	9.441	8.706	9.319	128,245	8.9968	5.56%
2003-05-20	0	0.720	0.720	0.740	0.720	0.730	2,455,000	1,750,300	0.7130	8.828	8.828	9.074	8.828	8.951	200,218	8.7420	0.00%
2003-05-19	0	0.720	0.700	0.720	0.660	0.720	4,440,000	3,033,600	0.6832	8.828	8.583	8.828	8.093	8.828	362,105	8.3777	12.50%
2003-05-16	0	0.640	0.640	0.650	0.620	0.650	1,890,000	1,203,275	0.6367	7.847	7.847	7.970	7.602	7.970	154,139	7.8064	4.92%
2003-05-15	0	0.610	0.600	0.610	0.590	0.610	2,470,000	1,483,500	0.6006	7.480	7.357	7.480	7.234	7.480	201,441	7.3644	0.00%
2003-05-14	0	0.610	0.600	0.610	0.590	0.610	2,810,000	1,684,450	0.5994	7.480	7.357	7.480	7.234	7.480	229,170	7.3502	1.67%
2003-05-13	0	0.600	0.590	0.610	0.590	0.600	1,702,500	1,017,475	0.5976	7.357	7.234	7.480	7.234	7.357	138,848	7.3280	1.69%
2003-05-12	0	0.590	0.570	0.590	0.590	0.590	10,000	5,900	0.5900	7.234	6.989	7.234	7.234	7.234	816	7.2344	0.00%
2003-05-09	0	0.590	0.580	0.600	0.540	0.590	1,695,000	949,750	0.5603	7.234	7.112	7.357	6.621	7.234	138,236	6.8705	11.32%
2003-05-07	0	0.530	0.530	0.540	0.500	0.530	2,880,000	1,484,100	0.5153	6.499	6.499	6.621	6.131	6.499	234,879	6.3186	6.00%
2003-05-06	0	0.500	0.500	0.510	0.495	0.510	3,170,000	1,585,000	0.5000	6.131	6.131	6.253	6.070	6.253	258,530	6.1308	0.00%
2003-05-05	0	0.500	0.495	0.500	0.485	0.500	4,115,000	2,056,000	0.4996	6.131	6.070	6.131	5.947	6.131	335,599	6.1264	0.00%
2003-05-02	0	0.500	0.485	0.500	0.480	0.500	1,970,000	982,000	0.4985	6.131	5.947	6.131	5.886	6.131	160,664	6.1121	0.00%
2003-04-30	0	0.500	0.495	0.510	0.495	0.510	2,102,500	1,057,275	0.5029	6.131	6.070	6.253	6.070	6.253	171,470	6.1660	-1.96%
2003-04-29	0	0.510	0.500	0.510	0.500	0.510	2,487,500	1,248,650	0.5020	6.253	6.131	6.253	6.131	6.253	202,868	6.1550	2.00%
2003-04-28	0	0.500	0.490	0.500	0.495	0.510	995,000	499,875	0.5024	6.131	6.008	6.131	6.070	6.253	81,147	6.1601	-1.96%
2003-04-25	0	0.510	0.490	0.510	0.490	0.510	1,605,000	800,275	0.4986	6.253	6.008	6.253	6.008	6.253	130,896	6.1138	0.00%
2003-04-24	0	0.510	0.495	0.510	0.490	0.510	2,665,000	1,330,000	0.4991	6.253	6.070	6.253	6.008	6.253	217,344	6.1193	4.08%
2003-04-23	0	0.490	0.480	0.490	0.485	0.510	1,560,000	780,075	0.5000	6.008	5.886	6.008	5.947	6.253	127,226	6.1314	-2.00%
2003-04-22	0	0.500	0.495	0.500	0.500	0.540	1,355,000	688,250	0.5079	6.131	6.070	6.131	6.131	6.621	110,507	6.2281	-7.41%
2003-04-17	0	0.540	0.530	0.540	0.530	0.550	2,210,000	1,189,200	0.5381	6.621	6.499	6.621	6.499	6.744	180,237	6.5980	-1.82%
2003-04-16	0	0.550	0.540	0.550	0.530	0.560	2,530,000	1,379,250	0.5452	6.744	6.621	6.744	6.499	6.867	206,335	6.6845	-1.79%
2003-04-15	0	0.560	0.550	0.560	0.560	0.570	1,260,000	707,900	0.5618	6.867	6.744	6.867	6.867	6.989	102,759	6.8889	0.00%
2003-04-14	0	0.560	0.550	0.560	0.550	0.570	2,222,500	1,228,075	0.5526	6.867	6.744	6.867	6.744	6.989	181,256	6.7754	-1.75%
2003-04-11	0	0.570	0.560	0.570	0.560	0.580	2,302,500	1,302,000	0.5655	6.989	6.867	6.989	6.867	7.112	187,781	6.9336	1.79%
2003-04-10	0	0.560	0.550	0.560	0.550	0.570	1,700,000	954,825	0.5617	6.867	6.744	6.867	6.744	6.989	138,644	6.8869	-1.75%
2003-04-09	0	0.570	0.560	0.570	0.560	0.580	2,245,000	1,271,150	0.5662	6.989	6.867	6.989	6.867	7.112	183,091	6.9427	0.00%
2003-04-08	0	0.570	0.560	0.570	0.560	0.580	1,800,000	1,023,300	0.5685	6.989	6.867	6.989	6.867	7.112	146,799	6.9707	-1.72%
2003-04-07	0	0.580	0.570	0.580	0.570	0.590	2,580,000	1,480,200	0.5737	7.112	6.989	7.112	6.989	7.234	210,412	7.0348	0.00%
2003-04-04	0	0.580	0.570	0.580	0.570	0.590	2,960,000	1,701,750	0.5749	7.112	6.989	7.112	6.989	7.234	241,403	7.0494	-1.69%
2003-04-03	0	0.590	0.580	0.590	0.580	0.590	2,555,000	1,486,500	0.5818	7.234	7.112	7.234	7.112	7.234	208,373	7.1338	0.00%
2003-04-02	0	0.590	0.570	0.590	0.560	0.590	4,105,000	2,349,275	0.5723	7.234	6.989	7.234	6.867	7.234	334,784	7.0173	3.51%
2003-04-01	0	0.570	0.560	0.570	0.530	0.590	2,730,000	1,543,000	0.5652	6.989	6.867	6.989	6.499	7.234	222,646	6.9303	-1.72%
2003-03-31	0	0.580	0.560	0.580	0.570	0.620	3,582,500	2,106,500	0.5880	7.112	6.867	7.112	6.989	7.602	292,171	7.2098	-3.33%
2003-03-28	0	0.600	0.590	0.600	0.600	0.620	3,630,000	2,197,000	0.6052	7.357	7.234	7.357	7.357	7.602	296,045	7.4212	-1.64%
2003-03-27	0	0.610	0.600	0.610	0.600	0.630	4,127,500	2,519,450	0.6104	7.480	7.357	7.480	7.357	7.725	336,619	7.4846	-1.61%
2003-03-26	0	0.620	0.600	0.620	0.600	0.630	5,550,000	3,386,900	0.6103	7.602	7.357	7.602	7.357	7.725	452,631	7.4827	-1.59%
2003-03-25	0	0.630	0.620	0.630	0.620	0.640	4,777,500	3,000,025	0.6279	7.725	7.602	7.725	7.602	7.847	389,630	7.6997	-1.56%
2003-03-24	0	0.640	0.630	0.640	0.630	0.660	5,675,000	3,635,350	0.6406	7.847	7.725	7.847	7.725	8.093	462,825	7.8547	-1.54%
2003-03-21	0	0.650	0.640	0.650	0.640	0.670	6,350,000	4,101,425	0.6459	7.970	7.847	7.970	7.847	8.215	517,875	7.9197	1.56%
2003-03-20	0	0.640	0.630	0.640	0.630	0.680	5,817,500	3,785,625	0.6507	7.847	7.725	7.847	7.725	8.338	474,447	7.9790	-5.88%
2003-03-19	0	0.680	0.670	0.680	0.670	0.710	6,350,000	4,357,800	0.6863	8.338	8.215	8.338	8.215	8.706	517,875	8.4148	0.00%
2003-03-18	0	0.680	0.680	0.690	0.670	0.700	6,825,000	4,680,150	0.6857	8.338	8.338	8.461	8.215	8.583	556,614	8.4083	3.03%
2003-03-17	0	0.660	0.650	0.660	0.650	0.710	7,000,000	4,765,800	0.6808	8.093	7.970	8.093	7.970	8.706	570,886	8.3481	-5.71%
2003-03-14	0	0.700	0.690	0.700	0.680	0.720	8,355,000	5,842,100	0.6992	8.583	8.461	8.583	8.338	8.828	681,393	8.5738	2.94%
2003-03-13	0	0.680	0.670	0.680	0.670	0.690	6,825,000	4,631,500	0.6786	8.338	8.215	8.338	8.215	8.461	556,614	8.3208	-1.45%
2003-03-12	0	0.690	0.680	0.690	0.630	0.690	8,572,500	5,677,175	0.6623	8.461	8.338	8.461	7.725	8.461	699,131	8.1203	9.52%
2003-03-11	0	0.630	0.620	0.630	0.610	0.630	5,570,000	3,446,100	0.6187	7.725	7.602	7.725	7.480	7.725	454,262	7.5861	1.61%
2003-03-10	0	0.620	0.600	0.620	0.600	0.630	5,872,500	3,595,325	0.6122	7.602	7.357	7.602	7.357	7.725	478,933	7.5070	-1.59%
2003-03-07	0	0.630	0.620	0.630	0.610	0.640	5,690,000	3,533,525	0.6210	7.725	7.602	7.725	7.480	7.847	464,049	7.6146	-1.56%
2003-03-06	0	0.640	0.620	0.640	0.630	0.660	6,327,500	4,031,325	0.6371	7.847	7.602	7.847	7.725	8.093	516,040	7.8120	-1.54%
2003-03-05	0	0.650	0.640	0.650	0.600	0.660	10,090,000	6,405,250	0.6348	7.970	7.847	7.970	7.357	8.093	822,891	7.7838	6.56%
2003-03-04	0	0.610	0.600	0.610	0.600	0.610	5,200,000	3,124,575	0.6009	7.480	7.357	7.480	7.357	7.480	424,087	7.3678	0.00%
2003-03-03	0	0.610	0.600	0.610	0.600	0.620	5,690,000	3,438,400	0.6043	7.480	7.357	7.480	7.357	7.602	464,049	7.4096	0.00%
2003-02-28	0	0.610	0.600	0.610	0.590	0.610	5,770,000	3,419,600	0.5927	7.480	7.357	7.480	7.234	7.480	470,573	7.2669	1.67%
2003-02-27	0	0.600	0.580	0.600	0.590	0.600	5,415,000	3,196,650	0.5903	7.357	7.112	7.357	7.234	7.357	441,621	7.2384	0.00%
2003-02-26	0	0.600	0.590	0.600	0.590	0.600	5,445,000	3,216,450	0.5907	7.357	7.234	7.357	7.234	7.357	444,068	7.2432	1.69%
2003-02-25	0	0.590	0.580	0.590	0.590	0.600	5,020,000	2,963,800	0.5904	7.234	7.112	7.234	7.234	7.357	409,407	7.2393	-1.67%
2003-02-24	0	0.600	0.590	0.600	0.600	0.610	5,497,500	3,299,000	0.6001	7.357	7.234	7.357	7.357	7.480	448,349	7.3581	0.00%
2003-02-21	0	0.600	0.580	0.600	0.580	0.600	5,110,000	3,017,500	0.5905	7.357	7.112	7.357	7.112	7.357	416,747	7.2406	0.00%
2003-02-20	0	0.600	0.590	0.600	0.590	0.610	5,430,000	3,235,800	0.5959	7.357	7.234	7.357	7.234	7.480	442,844	7.3069	0.00%
2003-02-19	0	0.600	0.590	0.600	0.600	0.610	5,330,000	3,201,100	0.6006	7.357	7.234	7.357	7.357	7.480	434,689	7.3641	0.00%
2003-02-18	0	0.600	0.590	0.600	0.600	0.610	5,270,000	3,177,200	0.6029	7.357	7.234	7.357	7.357	7.480	429,796	7.3924	-1.64%
2003-02-17	0	0.610	0.590	0.610	0.600	0.630	5,440,000	3,300,875	0.6068	7.480	7.234	7.480	7.357	7.725	443,660	7.4401	-1.61%
2003-02-14	0	0.620	0.610	0.620	0.620	0.640	5,350,000	3,356,900	0.6275	7.602	7.480	7.602	7.602	7.847	436,320	7.6937	0.00%
2003-02-13	0	0.630	0.620	0.630	0.630	0.660	5,250,000	3,363,425	0.6407	7.602	7.482	7.602	7.602	7.964	435,070	7.7308	-3.08%
2003-02-12	0	0.650	0.640	0.650	0.630	0.650	5,665,000	3,588,800	0.6335	7.844	7.723	7.844	7.602	7.844	469,462	7.6445	3.17%
2003-02-11	0	0.630	0.620	0.630	0.620	0.640	5,702,500	3,593,425	0.6301	7.602	7.482	7.602	7.482	7.723	472,569	7.6040	0.00%
2003-02-10	0	0.630	0.620	0.630	0.620	0.640	5,385,000	3,380,525	0.6278	7.602	7.482	7.602	7.482	7.723	446,258	7.5753	0.00%
2003-02-07	0	0.630	0.620	0.630	0.610	0.640	5,292,500	3,322,575	0.6278	7.602	7.482	7.602	7.361	7.723	438,592	7.5755	1.61%
2003-02-06	0	0.620	0.610	0.620	0.610	0.620	5,070,000	3,105,700	0.6126	7.482	7.361	7.482	7.361	7.482	420,154	7.3918	1.64%
2003-02-05	0	0.610	0.600	0.620	0.610	0.630	6,060,000	3,754,625	0.6196	7.361	7.240	7.482	7.361	7.602	502,196	7.4764	-3.17%
2003-02-04	0	0.630	0.620	0.630	0.620	0.650	5,347,500	3,414,650	0.6386	7.602	7.482	7.602	7.482	7.844	443,150	7.7054	0.00%
2003-01-30	0	0.630	0.620	0.630	0.630	0.640	5,480,000	3,453,200	0.6301	7.602	7.482	7.602	7.602	7.723	454,131	7.6040	-1.56%
2003-01-29	0	0.640	0.630	0.640	0.620	0.650	5,400,000	3,422,900	0.6339	7.723	7.602	7.723	7.482	7.844	447,501	7.6489	0.00%
2003-01-28	0	0.640	0.630	0.640	0.630	0.660	6,005,000	3,832,150	0.6382	7.723	7.602	7.723	7.602	7.964	497,638	7.7007	-1.54%
2003-01-27	0	0.650	0.640	0.650	0.640	0.670	4,420,000	2,877,400	0.6510	7.844	7.723	7.844	7.723	8.085	366,288	7.8556	-2.99%
2003-01-24	0	0.670	0.660	0.670	0.620	0.670	12,410,000	8,064,250	0.6498	8.085	7.964	8.085	7.482	8.085	1,028,423	7.8414	1.52%
2003-01-23	0	0.660	0.650	0.660	0.650	0.710	7,980,000	5,357,450	0.6714	7.964	7.844	7.964	7.844	8.568	661,307	8.1013	-4.35%
2003-01-22	0	0.690	0.680	0.690	0.670	0.710	9,795,000	6,764,800	0.6906	8.326	8.206	8.326	8.085	8.568	811,717	8.3339	2.99%
2003-01-21	0	0.670	0.660	0.670	0.640	0.680	8,717,500	5,722,700	0.6565	8.085	7.964	8.085	7.723	8.206	722,424	7.9215	4.69%
2003-01-20	0	0.640	0.630	0.640	0.630	0.640	5,747,500	3,628,275	0.6313	7.723	7.602	7.723	7.602	7.723	476,298	7.6176	1.59%
2003-01-17	0	0.630	0.620	0.630	0.620	0.640	5,442,500	3,403,675	0.6254	7.602	7.482	7.602	7.482	7.723	451,023	7.5466	0.00%
2003-01-16	0	0.630	0.610	0.630	0.610	0.640	5,460,000	3,422,025	0.6267	7.602	7.361	7.602	7.361	7.723	452,473	7.5629	0.00%
2003-01-15	0	0.630	0.610	0.630	0.610	0.640	5,550,000	3,452,900	0.6221	7.602	7.361	7.602	7.361	7.723	459,932	7.5074	-1.56%
2003-01-14	0	0.640	0.620	0.640	0.630	0.660	6,150,000	3,937,475	0.6402	7.723	7.482	7.723	7.602	7.964	509,654	7.7258	0.00%
2003-01-13	0	0.640	0.630	0.640	0.620	0.640	6,640,000	4,168,575	0.6278	7.723	7.602	7.723	7.482	7.723	550,260	7.5756	3.23%
2003-01-10	0	0.620	0.600	0.620	0.600	0.620	4,982,500	3,048,500	0.6118	7.482	7.240	7.482	7.240	7.482	412,902	7.3831	1.64%
2003-01-09	0	0.610	0.590	0.610	0.540	0.610	8,052,500	4,732,075	0.5877	7.361	7.120	7.361	6.516	7.361	667,315	7.0912	5.17%
2003-01-08	0	0.580	0.570	0.580	0.570	0.600	2,150,000	1,266,750	0.5892	6.999	6.878	6.999	6.878	7.240	178,172	7.1097	-3.33%
2003-01-07	0	0.600	0.590	0.610	0.590	0.620	2,010,000	1,207,550	0.6008	7.240	7.120	7.361	7.120	7.482	166,570	7.2495	-3.23%
2003-01-06	0	0.620	0.600	0.620	0.590	0.620	3,815,000	2,307,050	0.6047	7.482	7.240	7.482	7.120	7.482	316,151	7.2973	0.00%
2003-01-03	0	0.620	0.600	0.620	0.610	0.640	3,727,500	2,337,600	0.6271	7.482	7.240	7.482	7.361	7.723	308,900	7.5675	-1.59%
2003-01-02	0	0.630	0.610	0.630	0.610	0.640	2,937,500	1,836,900	0.6253	7.602	7.361	7.602	7.361	7.723	243,432	7.5458	0.00%
2002-12-31	0	0.630	0.620	0.630	0.600	0.630	3,725,000	2,274,250	0.6105	7.602	7.482	7.602	7.240	7.602	308,693	7.3674	5.00%
2002-12-30	0	0.600	0.580	0.600	0.570	0.610	6,285,000	3,702,850	0.5892	7.240	6.999	7.240	6.878	7.361	520,841	7.1094	3.45%
2002-12-27	0	0.580	0.580	0.600	0.580	0.630	2,217,500	1,330,425	0.6000	6.999	6.999	7.240	6.999	7.602	183,765	7.2398	-6.45%
2002-12-24	0	0.620	0.610	0.620	0.610	0.640	1,892,500	1,187,400	0.6274	7.482	7.361	7.482	7.361	7.723	156,833	7.5711	0.00%
2002-12-23	0	0.620	0.620	0.640	0.610	0.680	16,190,000	10,538,900	0.6510	7.482	7.482	7.723	7.361	8.206	1,341,674	7.8550	-3.12%
2002-12-20	0	0.640	0.630	0.640	0.610	0.700	21,107,500	13,993,725	0.6630	7.723	7.602	7.723	7.361	8.447	1,749,190	8.0001	4.92%
2002-12-19	0	0.610	0.610	0.620	0.510	0.630	78,972,500	47,720,750	0.6043	7.361	7.361	7.482	6.154	7.602	6,544,494	7.2917	22.00%
2002-12-18	0	0.500	0.500	0.510	0.465	0.770	82,950,000	56,159,100	0.6770	6.034	6.034	6.154	5.611	9.292	6,874,112	8.1697