Prices and Webb-site Total Returns

IPE GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00929	2004-11-01			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-30	0	0.630	0.620	0.640	0.550	0.660	1,720,000	1,073,400	0.6241	0.630	0.620	0.640	0.550	0.660	1,720,000	0.6241	12.50%
2026-06-29	0	0.560	0.560	0.580	0.540	0.590	700,000	400,100	0.5716	0.560	0.560	0.580	0.540	0.590	700,000	0.5716	5.66%
2026-06-26	0	0.530	0.520	0.540	0.520	0.580	1,340,000	735,650	0.5490	0.530	0.520	0.540	0.520	0.580	1,340,000	0.5490	-5.36%
2026-06-25	0	0.560	0.560	0.570	0.530	0.590	1,630,000	921,850	0.5656	0.560	0.560	0.570	0.530	0.590	1,630,000	0.5656	-6.67%
2026-06-24	0	0.600	0.600	0.610	0.570	0.620	1,935,000	1,140,850	0.5896	0.600	0.600	0.610	0.570	0.620	1,935,000	0.5896	-3.23%
2026-06-23	0	0.620	0.610	0.630	0.590	0.650	2,430,000	1,475,000	0.6070	0.620	0.610	0.630	0.590	0.650	2,430,000	0.6070	-4.62%
2026-06-22	0	0.650	0.630	0.650	0.630	0.700	1,375,000	881,400	0.6410	0.650	0.630	0.650	0.630	0.700	1,375,000	0.6410	-2.99%
2026-06-18	0	0.670	0.650	0.670	0.640	0.690	4,350,000	2,889,750	0.6643	0.670	0.650	0.670	0.640	0.690	4,350,000	0.6643	-5.63%
2026-06-17	0	0.710	0.700	0.710	0.680	0.720	1,990,000	1,380,050	0.6935	0.710	0.700	0.710	0.680	0.720	1,990,000	0.6935	4.41%
2026-06-16	0	0.680	0.670	0.680	0.660	0.770	6,365,000	4,453,850	0.6997	0.680	0.670	0.680	0.660	0.770	6,365,000	0.6997	-6.85%
2026-06-15	0	0.730	0.730	0.740	0.690	0.820	10,510,000	7,613,350	0.7244	0.730	0.730	0.740	0.690	0.820	10,510,000	0.7244	-5.19%
2026-06-12	0	0.770	0.770	0.790	0.770	0.940	9,555,000	7,946,500	0.8317	0.770	0.770	0.790	0.770	0.940	9,555,000	0.8317	-13.48%
2026-06-11	0	0.890	0.860	0.890	0.820	1.130	23,100,000	21,417,250	0.9272	0.890	0.860	0.890	0.820	1.130	23,100,000	0.9272	-19.09%
2026-06-10	0	1.100	1.080	1.100	1.050	1.400	27,983,750	33,411,400	1.1940	1.100	1.080	1.100	1.050	1.400	27,983,750	1.1940	-9.09%
2026-06-09	0	1.210	1.200	1.210	0.790	1.310	37,612,042	40,386,965	1.0738	1.210	1.200	1.210	0.790	1.310	37,612,042	1.0738	63.07%
2026-06-08	0	0.770	0.770	0.800	0.720	1.010	14,878,500	13,109,330	0.8811	0.742	0.742	0.771	0.694	0.973	15,439,953	0.8491	4.05%
2026-06-05	0	0.740	0.710	0.740	0.700	0.740	150,000	108,400	0.7227	0.713	0.684	0.713	0.675	0.713	155,660	0.6964	5.71%
2026-06-04	0	0.700	0.700	0.740	0.700	0.700	30,000	21,000	0.7000	0.675	0.675	0.713	0.675	0.675	31,132	0.6745	-5.41%
2026-06-03	0	0.740	0.700	0.740	-	-	0	0	-	0.713	0.675	0.713	-	-	0	-	0.00%
2026-06-02	0	0.740	0.700	0.740	0.700	0.740	115,000	82,050	0.7135	0.713	0.675	0.713	0.675	0.713	119,340	0.6875	1.37%
2026-06-01	0	0.730	0.720	0.730	0.730	0.730	30,000	21,900	0.7300	0.703	0.694	0.703	0.703	0.703	31,132	0.7035	1.39%
2026-05-29	0	0.720	0.720	0.740	0.720	0.730	480,000	347,450	0.7239	0.694	0.694	0.713	0.694	0.703	498,113	0.6975	-2.70%
2026-05-28	0	0.740	0.730	0.740	0.730	0.740	365,000	267,150	0.7319	0.713	0.703	0.713	0.703	0.713	378,774	0.7053	-1.33%
2026-05-27	0	0.750	0.740	0.790	0.740	0.750	265,000	198,500	0.7491	0.723	0.713	0.761	0.713	0.723	275,000	0.7218	-1.32%
2026-05-26	0	0.760	0.750	0.770	0.730	0.760	290,000	219,450	0.7567	0.732	0.723	0.742	0.703	0.732	300,943	0.7292	-1.30%
2026-05-22	0	0.770	0.740	0.790	0.730	0.800	520,000	395,250	0.7601	0.742	0.713	0.761	0.703	0.771	539,623	0.7325	1.32%
2026-05-21	0	0.760	0.740	0.760	0.710	0.800	470,000	349,250	0.7431	0.732	0.713	0.732	0.684	0.771	487,736	0.7161	-5.00%
2026-05-20	0	0.800	0.760	0.800	0.790	0.810	230,000	184,000	0.8000	0.771	0.732	0.771	0.761	0.781	238,679	0.7709	1.27%
2026-05-19	0	0.790	0.750	0.800	0.720	0.800	190,000	141,800	0.7463	0.761	0.723	0.771	0.694	0.771	197,170	0.7192	1.28%
2026-05-18	0	0.780	0.740	0.780	0.740	0.810	235,000	179,900	0.7655	0.752	0.713	0.752	0.713	0.781	243,868	0.7377	-1.27%
2026-05-15	0	0.790	0.750	0.790	0.740	0.790	115,000	87,000	0.7565	0.761	0.723	0.761	0.713	0.761	119,340	0.7290	2.60%
2026-05-14	0	0.770	0.750	0.770	0.770	0.800	225,000	176,950	0.7864	0.742	0.723	0.742	0.742	0.771	233,491	0.7578	-1.28%
2026-05-13	0	0.780	0.760	0.810	0.750	0.810	640,000	505,200	0.7894	0.752	0.732	0.781	0.723	0.781	664,151	0.7607	4.00%
2026-05-12	0	0.750	0.750	0.770	0.750	0.820	2,005,000	1,589,850	0.7929	0.723	0.723	0.742	0.723	0.790	2,080,660	0.7641	-2.60%
2026-05-11	0	0.770	0.750	0.790	0.690	0.800	2,840,000	2,150,750	0.7573	0.742	0.723	0.761	0.665	0.771	2,947,170	0.7298	11.59%
2026-05-08	0	0.690	0.680	0.690	0.610	0.690	1,110,000	739,900	0.6666	0.665	0.655	0.665	0.588	0.665	1,151,887	0.6423	9.52%
2026-05-07	0	0.630	0.610	0.650	0.610	0.630	90,000	55,100	0.6122	0.607	0.588	0.626	0.588	0.607	93,396	0.5900	0.00%
2026-05-06	0	0.630	0.610	0.630	0.630	0.630	15,000	9,450	0.6300	0.607	0.588	0.607	0.607	0.607	15,566	0.6071	0.00%
2026-05-05	0	0.630	0.590	0.630	0.580	0.640	175,000	106,800	0.6103	0.607	0.569	0.607	0.559	0.617	181,604	0.5881	8.62%
2026-05-04	0	0.580	0.580	0.600	0.580	0.590	210,000	123,700	0.5890	0.559	0.559	0.578	0.559	0.569	217,925	0.5676	-4.92%
2026-04-30	0	0.610	0.580	0.610	0.580	0.610	250,000	148,150	0.5926	0.588	0.559	0.588	0.559	0.588	259,434	0.5711	1.67%
2026-04-29	0	0.600	0.590	0.600	0.600	0.600	70,000	42,000	0.6000	0.578	0.569	0.578	0.578	0.578	72,642	0.5782	-1.64%
2026-04-28	0	0.610	0.600	0.640	0.590	0.610	160,000	96,000	0.6000	0.588	0.578	0.617	0.569	0.588	166,038	0.5782	-1.61%
2026-04-27	0	0.620	0.590	0.620	0.580	0.620	900,000	523,600	0.5818	0.597	0.569	0.597	0.559	0.597	933,962	0.5606	0.00%
2026-04-24	0	0.620	0.580	0.620	0.580	0.620	190,000	110,550	0.5818	0.597	0.559	0.597	0.559	0.597	197,170	0.5607	5.08%
2026-04-23	0	0.590	0.570	0.590	0.590	0.600	85,000	50,450	0.5935	0.569	0.549	0.569	0.569	0.578	88,208	0.5719	-1.67%
2026-04-22	0	0.600	0.570	0.600	0.590	0.600	325,000	192,350	0.5918	0.578	0.549	0.578	0.569	0.578	337,264	0.5703	3.45%
2026-04-21	0	0.580	0.570	0.590	0.580	0.590	210,000	123,700	0.5890	0.559	0.549	0.569	0.559	0.569	217,925	0.5676	-1.69%
2026-04-20	0	0.590	0.570	0.590	0.590	0.610	315,000	188,300	0.5978	0.569	0.549	0.569	0.569	0.588	326,887	0.5760	0.00%
2026-04-17	0	0.590	0.580	0.590	0.590	0.600	560,000	331,750	0.5924	0.569	0.559	0.569	0.569	0.578	581,132	0.5709	1.72%
2026-04-16	0	0.580	0.580	0.600	0.560	0.590	875,000	506,750	0.5791	0.559	0.559	0.578	0.540	0.569	908,019	0.5581	-3.33%
2026-04-15	0	0.600	0.560	0.620	0.550	0.620	60,000	34,000	0.5667	0.578	0.540	0.597	0.530	0.597	62,264	0.5461	1.69%
2026-04-14	0	0.590	0.580	0.590	-	-	0	0	-	0.569	0.559	0.569	-	-	0	-	-3.28%
2026-04-13	0	0.610	0.560	0.610	0.570	0.610	365,000	211,950	0.5807	0.588	0.540	0.588	0.549	0.588	378,774	0.5596	5.17%
2026-04-10	0	0.580	0.570	0.590	0.560	0.580	625,000	358,500	0.5736	0.559	0.549	0.569	0.540	0.559	648,585	0.5527	0.00%
2026-04-09	0	0.580	0.560	0.590	0.580	0.590	360,000	209,600	0.5822	0.559	0.540	0.569	0.559	0.569	373,585	0.5611	0.00%
2026-04-08	0	0.580	0.570	0.600	0.580	0.580	95,000	55,100	0.5800	0.559	0.549	0.578	0.559	0.559	98,585	0.5589	1.75%
2026-04-02	0	0.570	0.570	0.590	0.570	0.570	10,000	5,700	0.5700	0.549	0.549	0.569	0.549	0.549	10,377	0.5493	-5.00%
2026-04-01	0	0.600	0.560	0.600	0.560	0.600	555,000	314,050	0.5659	0.578	0.540	0.578	0.540	0.578	575,943	0.5453	1.69%
2026-03-31	0	0.590	0.560	0.590	0.590	0.600	55,000	32,750	0.5955	0.569	0.540	0.569	0.569	0.578	57,075	0.5738	0.00%
2026-03-30	0	0.590	0.550	0.600	0.560	0.610	330,000	189,550	0.5744	0.569	0.530	0.578	0.540	0.588	342,453	0.5535	-1.67%
2026-03-27	0	0.600	0.600	0.610	0.560	0.600	165,000	96,850	0.5870	0.578	0.578	0.588	0.540	0.578	171,226	0.5656	5.26%
2026-03-26	0	0.570	0.570	0.590	0.570	0.610	605,000	358,850	0.5931	0.549	0.549	0.569	0.549	0.588	627,830	0.5716	1.79%
2026-03-25	0	0.560	0.500	0.580	0.560	0.560	90,000	50,400	0.5600	0.540	0.482	0.559	0.540	0.540	93,396	0.5396	1.82%
2026-03-24	0	0.550	0.500	0.550	0.500	0.550	420,000	218,400	0.5200	0.530	0.482	0.530	0.482	0.530	435,849	0.5011	10.00%
2026-03-23	0	0.500	0.490	0.500	0.480	0.560	765,000	390,175	0.5100	0.482	0.472	0.482	0.463	0.540	793,868	0.4915	-12.28%
2026-03-20	0	0.570	0.540	0.570	0.570	0.570	145,000	82,650	0.5700	0.549	0.520	0.549	0.549	0.549	150,472	0.5493	0.00%
2026-03-19	0	0.570	0.570	0.580	0.550	0.560	185,000	103,250	0.5581	0.549	0.549	0.559	0.530	0.540	191,981	0.5378	-1.72%
2026-03-18	0	0.580	0.550	0.590	0.540	0.580	545,000	301,300	0.5528	0.559	0.530	0.569	0.520	0.559	565,566	0.5327	-1.69%
2026-03-17	0	0.590	0.570	0.590	0.550	0.600	205,000	118,950	0.5802	0.569	0.549	0.569	0.530	0.578	212,736	0.5591	0.00%
2026-03-16	0	0.590	0.570	0.590	0.550	0.620	2,065,000	1,179,300	0.5711	0.569	0.549	0.569	0.530	0.597	2,142,925	0.5503	-4.84%
2026-03-13	0	0.620	0.620	0.630	0.600	0.670	780,000	492,300	0.6312	0.597	0.597	0.607	0.578	0.646	809,434	0.6082	-10.14%
2026-03-12	0	0.690	0.670	0.700	0.670	0.690	70,000	47,700	0.6814	0.665	0.646	0.675	0.646	0.665	72,642	0.6566	-1.43%
2026-03-11	0	0.700	0.680	0.700	0.700	0.700	35,000	24,500	0.7000	0.675	0.655	0.675	0.675	0.675	36,321	0.6745	-1.41%
2026-03-10	0	0.710	0.710	0.750	0.670	0.710	75,000	52,700	0.7027	0.684	0.684	0.723	0.646	0.684	77,830	0.6771	0.00%
2026-03-09	0	0.710	0.680	0.720	0.670	0.710	35,000	23,650	0.6757	0.684	0.655	0.694	0.646	0.684	36,321	0.6511	0.00%
2026-03-06	0	0.710	0.680	0.710	0.630	0.710	570,000	379,500	0.6658	0.684	0.655	0.684	0.607	0.684	591,509	0.6416	9.23%
2026-03-05	0	0.650	0.610	0.680	0.580	0.680	135,000	85,000	0.6296	0.626	0.588	0.655	0.559	0.655	140,094	0.6067	1.56%
2026-03-04	0	0.640	0.620	0.680	0.620	0.670	430,000	273,800	0.6367	0.617	0.597	0.655	0.597	0.646	446,226	0.6136	-1.54%
2026-03-03	0	0.650	0.650	0.670	0.650	0.680	585,000	394,100	0.6737	0.626	0.626	0.646	0.626	0.655	607,075	0.6492	-9.72%
2026-03-02	0	0.720	0.680	0.740	0.670	0.720	260,000	176,300	0.6781	0.694	0.655	0.713	0.646	0.694	269,811	0.6534	-1.37%
2026-02-27	0	0.730	0.680	0.740	0.680	0.730	220,000	150,850	0.6857	0.703	0.655	0.713	0.655	0.703	228,302	0.6607	1.39%
2026-02-26	0	0.720	0.710	0.720	0.720	0.740	55,000	39,700	0.7218	0.694	0.684	0.694	0.694	0.713	57,075	0.6956	-2.70%
2026-02-25	0	0.740	0.730	0.770	0.730	0.740	145,000	106,900	0.7372	0.713	0.703	0.742	0.703	0.713	150,472	0.7104	2.78%
2026-02-24	0	0.720	0.720	0.740	0.720	0.740	180,000	130,700	0.7261	0.694	0.694	0.713	0.694	0.713	186,792	0.6997	-2.70%
2026-02-23	0	0.740	0.740	0.750	0.710	0.760	115,000	85,200	0.7409	0.713	0.713	0.723	0.684	0.732	119,340	0.7139	-1.33%
2026-02-20	0	0.750	0.730	0.750	0.740	0.760	300,000	223,750	0.7458	0.723	0.703	0.723	0.713	0.732	311,321	0.7187	1.35%
2026-02-16	0	0.740	0.680	0.740	0.680	0.740	65,000	44,800	0.6892	0.713	0.655	0.713	0.655	0.713	67,453	0.6642	7.25%
2026-02-13	0	0.690	0.690	0.710	0.690	0.710	35,000	24,750	0.7071	0.665	0.665	0.684	0.665	0.684	36,321	0.6814	-4.17%
2026-02-12	0	0.720	0.680	0.720	0.690	0.720	125,000	86,550	0.6924	0.694	0.655	0.694	0.665	0.694	129,717	0.6672	1.41%
2026-02-11	0	0.710	0.680	0.730	0.680	0.710	90,000	62,200	0.6911	0.684	0.655	0.703	0.655	0.684	93,396	0.6660	2.90%
2026-02-10	0	0.690	0.690	0.720	0.670	0.690	50,000	34,400	0.6880	0.665	0.665	0.694	0.646	0.665	51,887	0.6630	-1.43%
2026-02-09	0	0.700	0.680	0.710	0.660	0.700	270,000	182,750	0.6769	0.675	0.655	0.684	0.636	0.675	280,189	0.6522	6.06%
2026-02-06	0	0.660	0.660	0.680	0.660	0.680	125,000	82,950	0.6636	0.636	0.636	0.655	0.636	0.655	129,717	0.6395	-4.35%
2026-02-05	0	0.690	0.690	0.700	0.680	0.700	50,000	34,650	0.6930	0.665	0.665	0.675	0.655	0.675	51,887	0.6678	-4.17%
2026-02-04	0	0.720	0.680	0.720	-	-	0	0	-	0.694	0.655	0.694	-	-	0	-	0.00%
2026-02-03	0	0.720	0.690	0.720	0.670	0.720	80,000	55,250	0.6906	0.694	0.665	0.694	0.646	0.694	83,019	0.6655	7.46%
2026-02-02	0	0.670	0.670	0.710	0.670	0.700	295,000	203,000	0.6881	0.646	0.646	0.684	0.646	0.675	306,132	0.6631	-5.63%
2026-01-30	0	0.710	0.710	0.720	0.700	0.740	725,000	515,000	0.7103	0.684	0.684	0.694	0.675	0.713	752,358	0.6845	-2.74%
2026-01-29	0	0.730	0.720	0.740	0.730	0.730	10,000	7,300	0.7300	0.703	0.694	0.713	0.703	0.703	10,377	0.7035	-1.35%
2026-01-28	0	0.740	0.720	0.740	0.730	0.750	435,000	320,750	0.7374	0.713	0.694	0.713	0.703	0.723	451,415	0.7105	0.00%
2026-01-27	0	0.740	0.740	0.780	0.740	0.740	10,000	7,400	0.7400	0.713	0.713	0.752	0.713	0.713	10,377	0.7131	0.00%
2026-01-26	0	0.740	0.740	0.780	0.740	0.750	105,000	77,900	0.7419	0.713	0.713	0.752	0.713	0.723	108,962	0.7149	-1.33%
2026-01-23	0	0.750	0.740	0.760	0.740	0.750	350,000	262,400	0.7497	0.723	0.713	0.732	0.713	0.723	363,208	0.7225	0.00%
2026-01-22	0	0.750	0.750	0.770	0.750	0.770	300,000	228,200	0.7607	0.723	0.723	0.742	0.723	0.742	311,321	0.7330	-3.85%
2026-01-21	0	0.780	0.760	0.790	0.780	0.790	500,000	394,600	0.7892	0.752	0.732	0.761	0.752	0.761	518,868	0.7605	-1.27%
2026-01-20	0	0.790	0.790	0.810	0.790	0.790	145,000	114,550	0.7900	0.761	0.761	0.781	0.761	0.761	150,472	0.7613	0.00%
2026-01-19	0	0.790	0.770	0.790	0.770	0.830	350,000	278,300	0.7951	0.761	0.742	0.761	0.742	0.800	363,208	0.7662	1.28%
2026-01-16	0	0.780	0.760	0.780	-	-	0	0	-	0.752	0.732	0.752	-	-	0	-	0.00%
2026-01-15	0	0.780	0.770	0.780	0.770	0.780	80,000	61,850	0.7731	0.752	0.742	0.752	0.742	0.752	83,019	0.7450	1.30%
2026-01-14	0	0.770	0.760	0.780	0.760	0.770	65,000	49,750	0.7654	0.742	0.732	0.752	0.732	0.742	67,453	0.7376	-1.28%
2026-01-13	0	0.780	0.760	0.790	0.770	0.810	1,000,000	779,700	0.7797	0.752	0.732	0.761	0.742	0.781	1,037,736	0.7513	-1.27%
2026-01-09	0	0.790	0.760	0.790	0.740	0.790	340,000	262,450	0.7719	0.761	0.732	0.761	0.713	0.761	352,830	0.7438	6.76%
2026-01-08	0	0.740	0.740	0.760	0.730	0.740	190,000	140,100	0.7374	0.713	0.713	0.732	0.703	0.713	197,170	0.7106	0.00%
2026-01-07	0	0.740	0.740	0.750	0.720	0.770	440,000	326,250	0.7415	0.713	0.713	0.723	0.694	0.742	456,604	0.7145	-2.63%
2026-01-06	0	0.760	0.750	0.770	0.760	0.770	75,000	57,600	0.7680	0.732	0.723	0.742	0.732	0.742	77,830	0.7401	0.00%
2026-01-05	0	0.760	0.760	0.770	0.750	0.790	1,040,000	796,800	0.7662	0.732	0.732	0.742	0.723	0.761	1,079,245	0.7383	1.33%
2025-12-31	0	0.750	0.750	0.770	-	-	0	0	-	0.723	0.723	0.742	-	-	0	-	0.00%
2025-12-30	0	0.750	0.730	0.750	0.730	0.750	45,000	33,550	0.7456	0.723	0.703	0.723	0.703	0.723	46,698	0.7184	2.74%
2025-12-29	0	0.730	0.720	0.730	0.720	0.750	465,000	339,400	0.7299	0.703	0.694	0.703	0.694	0.723	482,547	0.7034	-2.67%
2025-12-24	0	0.750	0.740	0.760	0.750	0.750	41,250	30,875	0.7485	0.723	0.713	0.732	0.723	0.723	42,807	0.7213	-1.32%
2025-12-23	0	0.760	0.750	0.760	0.750	0.760	200,000	151,450	0.7573	0.732	0.723	0.732	0.723	0.732	207,547	0.7297	0.00%
2025-12-22	0	0.760	0.760	0.780	0.760	0.770	150,000	114,150	0.7610	0.732	0.732	0.752	0.732	0.742	155,660	0.7333	-1.30%
2025-12-19	0	0.770	0.770	0.780	0.770	0.780	95,000	73,250	0.7711	0.742	0.742	0.752	0.742	0.752	98,585	0.7430	-1.28%
2025-12-18	0	0.780	0.760	0.790	0.760	0.780	180,000	138,200	0.7678	0.752	0.732	0.761	0.732	0.752	186,792	0.7399	1.30%
2025-12-17	0	0.770	0.750	0.780	0.750	0.780	505,000	385,100	0.7626	0.742	0.723	0.752	0.723	0.752	524,057	0.7348	2.67%
2025-12-16	0	0.750	0.740	0.760	0.740	0.770	1,250,000	942,150	0.7537	0.723	0.713	0.732	0.713	0.742	1,297,170	0.7263	-3.85%
2025-12-15	0	0.780	0.770	0.780	0.770	0.780	20,000	15,500	0.7750	0.752	0.742	0.752	0.742	0.752	20,755	0.7468	-1.27%
2025-12-12	0	0.790	0.770	0.790	0.770	0.790	475,000	367,750	0.7742	0.761	0.742	0.761	0.742	0.761	492,925	0.7461	0.00%
2025-12-11	0	0.790	0.770	0.800	0.770	0.790	175,000	136,550	0.7803	0.761	0.742	0.771	0.742	0.761	181,604	0.7519	1.28%
2025-12-10	0	0.780	0.780	0.790	0.770	0.790	495,000	384,400	0.7766	0.752	0.752	0.761	0.742	0.761	513,679	0.7483	0.00%
2025-12-09	0	0.780	0.780	0.800	0.770	0.790	675,000	529,050	0.7838	0.752	0.752	0.771	0.742	0.761	700,472	0.7553	-1.27%
2025-12-08	0	0.790	0.790	0.810	0.780	0.820	570,000	456,400	0.8007	0.761	0.761	0.781	0.752	0.790	591,509	0.7716	-3.66%
2025-12-05	0	0.820	0.820	0.830	0.820	0.840	115,000	95,200	0.8278	0.790	0.790	0.800	0.790	0.809	119,340	0.7977	-2.38%
2025-12-04	0	0.840	0.830	0.840	0.830	0.860	820,000	688,500	0.8396	0.809	0.800	0.809	0.800	0.829	850,943	0.8091	1.20%
2025-12-03	0	0.830	0.820	0.830	0.800	0.850	810,000	659,450	0.8141	0.800	0.790	0.800	0.771	0.819	840,566	0.7845	0.00%
2025-12-02	0	0.830	0.830	0.850	0.810	0.830	625,000	517,250	0.8276	0.800	0.800	0.819	0.781	0.800	648,585	0.7975	3.75%
2025-12-01	0	0.800	0.800	0.820	0.790	0.830	200,000	162,950	0.8148	0.771	0.771	0.790	0.761	0.800	207,547	0.7851	-3.61%
2025-11-28	0	0.830	0.810	0.830	0.780	0.830	520,000	417,300	0.8025	0.800	0.781	0.800	0.752	0.800	539,623	0.7733	3.75%
2025-11-27	0	0.800	0.790	0.830	0.790	0.800	50,000	39,750	0.7950	0.771	0.761	0.800	0.761	0.771	51,887	0.7661	1.27%
2025-11-26	0	0.790	0.780	0.790	0.780	0.800	120,000	94,900	0.7908	0.761	0.752	0.761	0.752	0.771	124,528	0.7621	-3.66%
2025-11-25	0	0.820	0.820	0.830	0.790	0.840	845,000	690,900	0.8176	0.790	0.790	0.800	0.761	0.809	876,887	0.7879	5.13%
2025-11-24	0	0.780	0.780	0.790	0.760	0.790	610,000	464,900	0.7621	0.752	0.752	0.761	0.732	0.761	633,019	0.7344	2.63%
2025-11-21	0	0.760	0.760	0.780	0.760	0.790	795,000	616,300	0.7752	0.732	0.732	0.752	0.732	0.761	825,000	0.7470	-3.80%
2025-11-20	0	0.790	0.790	0.800	0.780	0.810	645,000	513,750	0.7965	0.761	0.761	0.771	0.752	0.781	669,340	0.7675	-1.25%
2025-11-19	0	0.800	0.800	0.820	0.790	0.810	465,000	372,250	0.8005	0.771	0.771	0.790	0.761	0.781	482,547	0.7714	1.27%
2025-11-18	0	0.790	0.790	0.810	0.780	0.810	1,115,000	883,350	0.7922	0.761	0.761	0.781	0.752	0.781	1,157,075	0.7634	-1.25%
2025-11-17	0	0.800	0.800	0.830	0.790	0.820	940,000	755,850	0.8041	0.771	0.771	0.800	0.761	0.790	975,472	0.7749	-2.44%
2025-11-14	0	0.820	0.810	0.830	0.810	0.870	1,420,000	1,182,200	0.8325	0.790	0.781	0.800	0.781	0.838	1,473,585	0.8023	-4.65%
2025-11-13	0	0.860	0.860	0.870	0.830	0.880	1,140,000	978,950	0.8587	0.829	0.829	0.838	0.800	0.848	1,183,019	0.8275	4.88%
2025-11-12	0	0.820	0.820	0.850	0.800	0.840	1,880,000	1,535,700	0.8169	0.790	0.790	0.819	0.771	0.809	1,950,943	0.7872	-4.65%
2025-11-11	0	0.860	0.830	0.860	0.840	0.860	115,000	97,900	0.8513	0.829	0.800	0.829	0.809	0.829	119,340	0.8203	0.00%
2025-11-10	0	0.860	0.840	0.860	0.820	0.890	2,265,000	1,976,550	0.8726	0.829	0.809	0.829	0.790	0.858	2,350,472	0.8409	3.61%
2025-11-07	0	0.830	0.820	0.840	0.820	0.840	365,000	301,500	0.8260	0.800	0.790	0.809	0.790	0.809	378,774	0.7960	0.00%
2025-11-06	0	0.830	0.830	0.850	0.800	0.850	1,000,000	824,500	0.8245	0.800	0.800	0.819	0.771	0.819	1,037,736	0.7945	5.06%
2025-11-05	0	0.790	0.790	0.810	0.760	0.810	1,075,000	842,300	0.7835	0.761	0.761	0.781	0.732	0.781	1,115,566	0.7550	0.00%
2025-11-04	0	0.790	0.790	0.810	0.790	0.810	360,000	288,000	0.8000	0.761	0.761	0.781	0.761	0.781	373,585	0.7709	-3.66%
2025-11-03	0	0.820	0.800	0.830	0.790	0.820	605,000	491,050	0.8117	0.790	0.771	0.800	0.761	0.790	627,830	0.7821	0.00%
2025-10-31	0	0.820	0.820	0.830	0.800	0.820	260,000	210,000	0.8077	0.790	0.790	0.800	0.771	0.790	269,811	0.7783	1.23%
2025-10-30	0	0.810	0.810	0.840	0.800	0.850	1,655,000	1,352,150	0.8170	0.781	0.781	0.809	0.771	0.819	1,717,453	0.7873	-4.71%
2025-10-28	0	0.850	0.840	0.860	0.840	0.880	1,300,000	1,120,250	0.8617	0.819	0.809	0.829	0.809	0.848	1,349,057	0.8304	-6.59%
2025-10-27	0	0.910	0.910	0.930	0.850	0.950	6,150,000	5,607,400	0.9118	0.877	0.877	0.896	0.819	0.915	6,382,075	0.8786	10.98%
2025-10-24	0	0.820	0.820	0.840	0.780	0.870	3,440,000	2,825,900	0.8215	0.790	0.790	0.809	0.752	0.838	3,569,811	0.7916	3.80%
2025-10-23	0	0.790	0.790	0.810	0.760	0.800	1,045,000	809,300	0.7744	0.761	0.761	0.781	0.732	0.771	1,084,434	0.7463	-2.47%
2025-10-22	0	0.810	0.800	0.820	0.790	0.830	1,085,000	871,300	0.8030	0.781	0.771	0.790	0.761	0.800	1,125,943	0.7738	0.00%
2025-10-21	0	0.810	0.810	0.820	0.810	0.830	1,130,000	922,700	0.8165	0.781	0.781	0.790	0.781	0.800	1,172,642	0.7869	0.00%
2025-10-20	0	0.810	0.810	0.820	0.800	0.860	1,545,000	1,282,700	0.8302	0.781	0.781	0.790	0.771	0.829	1,603,302	0.8000	2.53%
2025-10-17	0	0.790	0.780	0.800	0.780	0.830	1,565,000	1,251,900	0.7999	0.761	0.752	0.771	0.752	0.800	1,624,057	0.7708	-7.06%
2025-10-16	0	0.850	0.830	0.850	0.830	0.870	790,000	672,600	0.8514	0.819	0.800	0.819	0.800	0.838	819,811	0.8204	-1.16%
2025-10-15	0	0.860	0.850	0.860	0.820	0.870	1,350,000	1,144,300	0.8476	0.829	0.819	0.829	0.790	0.838	1,400,943	0.8168	3.61%
2025-10-14	0	0.830	0.830	0.840	0.830	0.890	2,045,000	1,759,450	0.8604	0.800	0.800	0.809	0.800	0.858	2,122,170	0.8291	-3.49%
2025-10-13	0	0.860	0.850	0.870	0.800	0.870	3,280,000	2,727,350	0.8315	0.829	0.819	0.838	0.771	0.838	3,403,774	0.8013	-1.15%
2025-10-10	0	0.870	0.870	0.880	0.860	0.940	3,305,000	2,950,450	0.8927	0.838	0.838	0.848	0.829	0.906	3,429,717	0.8603	-6.45%
2025-10-09	0	0.930	0.930	0.940	0.920	0.980	2,176,250	2,073,550	0.9528	0.896	0.896	0.906	0.887	0.944	2,258,373	0.9182	-2.11%
2025-10-08	0	0.950	0.950	0.980	0.930	0.980	1,770,000	1,686,850	0.9530	0.915	0.915	0.944	0.896	0.944	1,836,792	0.9184	-3.06%
2025-10-06	0	0.980	0.960	0.980	0.880	1.020	5,995,000	5,848,900	0.9756	0.944	0.925	0.944	0.848	0.983	6,221,226	0.9402	11.36%
2025-10-03	0	0.880	0.870	0.880	0.880	0.910	2,435,000	2,171,300	0.8917	0.848	0.838	0.848	0.848	0.877	2,526,887	0.8593	-5.38%
2025-10-02	0	0.930	0.910	0.940	0.880	0.940	4,175,000	3,798,050	0.9097	0.896	0.877	0.906	0.848	0.906	4,332,547	0.8766	-1.06%
2025-09-30	0	0.940	0.930	0.950	0.920	0.990	2,715,000	2,597,050	0.9566	0.906	0.896	0.915	0.887	0.954	2,817,453	0.9218	-6.00%
2025-09-29	0	1.000	0.980	1.000	0.890	1.000	7,822,900	7,370,891	0.9422	0.964	0.944	0.964	0.858	0.964	8,118,104	0.9080	5.26%
2025-09-26	0	0.950	0.940	0.960	0.930	1.080	9,140,000	8,958,600	0.9802	0.915	0.906	0.925	0.896	1.041	9,484,906	0.9445	-11.21%
2025-09-25	0	1.070	1.050	1.070	0.880	1.110	25,525,000	25,801,200	1.0108	1.031	1.012	1.031	0.848	1.070	26,488,208	0.9741	30.49%
2025-09-24	0	0.820	0.800	0.820	0.740	0.930	7,090,000	5,833,500	0.8228	0.790	0.771	0.790	0.713	0.896	7,357,547	0.7929	-5.75%
2025-09-23	0	0.870	0.860	0.870	0.610	0.960	21,130,000	17,595,150	0.8327	0.838	0.829	0.838	0.588	0.925	21,927,358	0.8024	38.10%
2025-09-22	0	0.630	0.620	0.630	0.550	0.630	8,420,000	4,879,900	0.5796	0.607	0.597	0.607	0.530	0.607	8,737,736	0.5585	12.50%
2025-09-19	0	0.560	0.550	0.560	0.550	0.570	2,110,000	1,171,850	0.5554	0.540	0.530	0.540	0.530	0.549	2,189,623	0.5352	0.00%
2025-09-18	0	0.560	0.550	0.570	0.540	0.560	2,670,000	1,472,900	0.5516	0.540	0.530	0.549	0.520	0.540	2,770,755	0.5316	0.00%
2025-09-17	0	0.560	0.560	0.570	0.550	0.580	805,000	457,800	0.5687	0.540	0.540	0.549	0.530	0.559	835,377	0.5480	-1.75%
2025-09-16	0	0.570	0.570	0.580	0.570	0.580	1,345,000	768,850	0.5716	0.549	0.549	0.559	0.549	0.559	1,395,755	0.5508	0.00%
2025-09-15	0	0.570	0.570	0.580	0.550	0.580	1,430,000	811,800	0.5677	0.549	0.549	0.559	0.530	0.559	1,483,962	0.5470	-3.39%
2025-09-12	0	0.590	0.580	0.590	0.580	0.600	2,775,000	1,633,700	0.5887	0.569	0.559	0.569	0.559	0.578	2,879,717	0.5673	0.00%
2025-09-11	0	0.590	0.580	0.590	0.530	0.610	4,515,000	2,612,850	0.5787	0.569	0.559	0.569	0.511	0.588	4,685,377	0.5577	9.26%
2025-09-10	0	0.540	0.540	0.550	0.510	0.550	2,125,000	1,141,550	0.5372	0.520	0.520	0.530	0.491	0.530	2,205,189	0.5177	0.00%
2025-09-09	0	0.540	0.540	0.560	0.520	0.560	3,285,000	1,770,500	0.5390	0.520	0.520	0.540	0.501	0.540	3,408,962	0.5194	-6.90%
2025-09-08	0	0.580	0.560	0.580	0.450	0.580	7,180,000	3,814,475	0.5313	0.559	0.540	0.559	0.434	0.559	7,450,943	0.5119	30.34%
2025-09-05	0	0.445	0.445	0.455	0.445	0.445	10,000	4,450	0.4450	0.429	0.429	0.438	0.429	0.429	10,377	0.4288	-1.11%
2025-09-04	0	0.450	0.450	0.465	0.450	0.450	105,000	47,250	0.4500	0.434	0.434	0.448	0.434	0.434	108,962	0.4336	-1.10%
2025-09-03	0	0.455	0.445	0.455	0.450	0.455	60,000	27,050	0.4508	0.438	0.429	0.438	0.434	0.438	62,264	0.4344	2.25%
2025-09-02	0	0.445	0.430	0.445	-	-	0	0	-	0.429	0.414	0.429	-	-	0	-	0.00%
2025-09-01	0	0.445	0.445	0.465	0.445	0.455	495,000	224,625	0.4538	0.429	0.429	0.448	0.429	0.438	513,679	0.4373	-3.26%
2025-08-29	0	0.460	0.455	0.460	0.430	0.460	745,000	339,075	0.4551	0.443	0.438	0.443	0.414	0.443	773,113	0.4386	6.98%
2025-08-28	0	0.430	0.430	0.440	0.430	0.445	295,000	130,275	0.4416	0.414	0.414	0.424	0.414	0.429	306,132	0.4256	-3.37%
2025-08-27	0	0.445	0.445	0.450	0.445	0.455	195,000	87,625	0.4494	0.429	0.429	0.434	0.429	0.438	202,358	0.4330	-2.20%
2025-08-26	0	0.455	0.455	0.460	0.445	0.470	1,775,000	803,150	0.4525	0.438	0.438	0.443	0.429	0.453	1,841,981	0.4360	-2.15%
2025-08-25	0	0.465	0.465	0.475	0.440	0.480	4,050,000	1,880,550	0.4643	0.448	0.448	0.458	0.424	0.463	4,202,830	0.4474	3.33%
2025-08-22	0	0.450	0.435	0.450	0.450	0.455	300,000	135,100	0.4503	0.434	0.419	0.434	0.434	0.438	311,321	0.4340	0.00%
2025-08-21	0	0.450	0.445	0.450	0.445	0.460	1,075,000	482,100	0.4485	0.434	0.429	0.434	0.429	0.443	1,115,566	0.4322	-3.23%
2025-08-20	0	0.465	0.455	0.465	0.460	0.480	445,000	206,950	0.4651	0.448	0.438	0.448	0.443	0.463	461,792	0.4481	-2.11%
2025-08-19	0	0.475	0.470	0.475	0.465	0.475	605,000	285,375	0.4717	0.458	0.453	0.458	0.448	0.458	627,830	0.4545	5.56%
2025-08-18	0	0.450	0.450	0.470	0.450	0.475	1,585,000	740,750	0.4674	0.434	0.434	0.453	0.434	0.458	1,644,811	0.4504	0.00%
2025-08-15	0	0.450	0.465	0.470	0.430	0.460	2,475,000	1,104,450	0.4462	0.434	0.448	0.453	0.414	0.443	2,568,396	0.4300	-1.10%
2025-08-14	0	0.455	0.455	0.460	0.420	0.460	645,000	276,725	0.4290	0.438	0.438	0.443	0.405	0.443	669,340	0.4134	9.64%
2025-08-13	0	0.415	0.415	0.440	0.415	0.415	110,000	45,650	0.4150	0.400	0.400	0.424	0.400	0.400	114,151	0.3999	0.00%
2025-08-12	0	0.415	0.415	0.445	-	-	0	0	-	0.400	0.400	0.429	-	-	0	-	0.00%
2025-08-11	0	0.415	0.415	0.445	0.415	0.415	100,000	41,500	0.4150	0.400	0.400	0.429	0.400	0.400	103,774	0.3999	-5.68%
2025-08-08	0	0.440	0.410	0.445	0.440	0.440	110,000	48,575	0.4416	0.424	0.395	0.429	0.424	0.424	114,151	0.4255	3.53%
2025-08-07	0	0.425	0.425	0.430	-	-	0	0	-	0.410	0.410	0.414	-	-	0	-	1.19%
2025-08-06	0	0.420	0.410	0.420	0.420	0.420	40,000	16,800	0.4200	0.405	0.395	0.405	0.405	0.405	41,509	0.4047	0.00%
2025-08-05	0	0.420	0.420	0.450	-	-	0	0	-	0.405	0.405	0.434	-	-	0	-	0.00%
2025-08-04	0	0.420	0.420	0.450	-	-	0	0	-	0.405	0.405	0.434	-	-	0	-	0.00%
2025-08-01	0	0.420	0.420	0.450	-	-	0	0	-	0.405	0.405	0.434	-	-	0	-	1.20%
2025-07-31	0	0.415	0.415	0.450	-	-	0	0	-	0.400	0.400	0.434	-	-	0	-	0.00%
2025-07-30	0	0.415	0.415	0.440	0.415	0.415	30,000	12,450	0.4150	0.400	0.400	0.424	0.400	0.400	31,132	0.3999	0.00%
2025-07-29	0	0.415	0.415	0.450	0.405	0.410	65,000	26,700	0.4108	0.400	0.400	0.434	0.390	0.395	67,453	0.3958	-2.35%
2025-07-28	0	0.425	0.410	0.450	-	-	0	0	-	0.410	0.395	0.434	-	-	0	-	0.00%
2025-07-25	0	0.425	0.405	0.450	-	-	0	0	-	0.410	0.390	0.434	-	-	0	-	0.00%
2025-07-24	0	0.425	0.415	0.450	-	-	0	0	-	0.410	0.400	0.434	-	-	0	-	0.00%
2025-07-23	0	0.425	0.425	0.440	0.425	0.425	245,000	104,125	0.4250	0.410	0.410	0.424	0.410	0.410	254,245	0.4095	2.41%
2025-07-22	0	0.415	0.410	0.440	-	-	0	0	-	0.400	0.395	0.424	-	-	0	-	0.00%
2025-07-21	0	0.415	0.410	0.440	0.415	0.415	50,000	20,750	0.4150	0.400	0.395	0.424	0.400	0.400	51,887	0.3999	0.00%
2025-07-18	0	0.415	0.415	0.425	0.415	0.425	245,000	103,675	0.4232	0.400	0.400	0.410	0.400	0.410	254,245	0.4078	-2.35%
2025-07-17	0	0.425	0.425	0.440	0.415	0.425	320,000	134,750	0.4211	0.410	0.410	0.424	0.400	0.410	332,075	0.4058	2.41%
2025-07-16	0	0.415	0.405	0.420	-	-	0	0	-	0.400	0.390	0.405	-	-	0	-	0.00%
2025-07-15	0	0.415	0.405	0.420	0.400	0.420	75,000	31,150	0.4153	0.400	0.390	0.405	0.385	0.405	77,830	0.4002	-1.19%
2025-07-14	0	0.420	0.400	0.430	-	-	0	0	-	0.405	0.385	0.414	-	-	0	-	0.00%
2025-07-11	0	0.420	0.415	0.430	0.410	0.420	10,000	4,150	0.4150	0.405	0.400	0.414	0.395	0.405	10,377	0.3999	2.44%
2025-07-10	0	0.410	0.410	0.435	-	-	0	0	-	0.395	0.395	0.419	-	-	0	-	0.00%
2025-07-09	0	0.410	0.405	0.430	-	-	0	0	-	0.395	0.390	0.414	-	-	0	-	0.00%
2025-07-08	0	0.410	0.405	0.430	-	-	0	0	-	0.395	0.390	0.414	-	-	0	-	0.00%
2025-07-07	0	0.410	0.405	0.430	-	-	0	0	-	0.395	0.390	0.414	-	-	0	-	0.00%
2025-07-04	0	0.410	0.405	0.430	0.410	0.410	50,000	20,500	0.4100	0.395	0.390	0.414	0.395	0.395	51,887	0.3951	-4.65%
2025-07-03	0	0.430	0.420	0.460	0.430	0.430	20,000	8,600	0.4300	0.414	0.405	0.443	0.414	0.414	20,755	0.4144	-2.27%
2025-07-02	0	0.440	0.420	0.470	-	-	0	0	-	0.424	0.405	0.453	-	-	0	-	0.00%
2025-06-30	0	0.440	0.420	0.470	-	-	0	0	-	0.424	0.405	0.453	-	-	0	-	0.00%
2025-06-27	0	0.440	0.420	0.440	0.445	0.445	20,000	8,900	0.4450	0.424	0.405	0.424	0.429	0.429	20,755	0.4288	7.32%
2025-06-26	0	0.410	0.395	0.445	-	-	0	0	-	0.395	0.381	0.429	-	-	0	-	0.00%
2025-06-25	0	0.410	0.395	0.445	-	-	0	0	-	0.395	0.381	0.429	-	-	0	-	0.00%
2025-06-24	0	0.410	0.400	0.445	-	-	0	0	-	0.395	0.385	0.429	-	-	0	-	0.00%
2025-06-23	0	0.410	0.400	0.445	-	-	0	0	-	0.395	0.385	0.429	-	-	0	-	0.00%
2025-06-20	0	0.410	0.395	0.420	-	-	0	0	-	0.395	0.381	0.405	-	-	0	-	0.00%
2025-06-19	0	0.410	0.400	0.445	-	-	0	0	-	0.395	0.385	0.429	-	-	0	-	0.00%
2025-06-18	0	0.410	0.410	0.430	0.410	0.410	50,000	20,500	0.4100	0.395	0.395	0.414	0.395	0.395	51,887	0.3951	0.00%
2025-06-17	0	0.410	0.400	0.445	-	-	0	0	-	0.395	0.385	0.429	-	-	0	-	0.00%
2025-06-16	0	0.410	0.410	0.420	0.410	0.410	45,000	18,450	0.4100	0.395	0.395	0.405	0.395	0.395	46,698	0.3951	-2.38%
2025-06-13	0	0.420	0.420	0.440	-	-	0	0	-	0.405	0.405	0.424	-	-	0	-	0.00%
2025-06-12	0	0.420	0.420	0.445	-	-	0	0	-	0.405	0.405	0.429	-	-	0	-	0.00%
2025-06-11	0	0.420	0.420	0.445	-	-	0	0	-	0.405	0.405	0.429	-	-	0	-	0.00%
2025-06-10	0	0.420	0.420	0.445	-	-	0	0	-	0.405	0.405	0.429	-	-	0	-	0.00%
2025-06-09	0	0.420	0.420	0.430	0.420	0.430	50,000	21,250	0.4250	0.405	0.405	0.414	0.405	0.414	51,887	0.4095	-2.33%
2025-06-06	0	0.430	0.425	0.445	-	-	0	0	-	0.414	0.410	0.429	-	-	0	-	0.00%
2025-06-05	0	0.430	0.420	0.455	-	-	0	0	-	0.414	0.405	0.438	-	-	0	-	0.00%
2025-06-04	0	0.430	0.420	0.450	0.425	0.425	50,000	21,250	0.4250	0.414	0.405	0.434	0.410	0.410	51,887	0.4095	-7.53%
2025-06-03	0	0.465	0.425	0.480	-	-	0	0	-	0.448	0.410	0.463	-	-	0	-	0.00%
2025-06-02	0	0.465	0.425	0.475	-	-	0	0	-	0.448	0.410	0.458	-	-	0	-	0.00%
2025-05-30	0	0.465	0.430	0.475	-	-	0	0	-	0.448	0.414	0.458	-	-	0	-	0.00%
2025-05-29	0	0.465	0.425	0.465	0.465	0.465	20,000	9,300	0.4650	0.448	0.410	0.448	0.448	0.448	20,755	0.4481	-2.11%
2025-05-28	0	0.475	0.420	0.485	-	-	0	0	-	0.458	0.405	0.467	-	-	0	-	0.00%
2025-05-27	0	0.475	0.420	0.485	-	-	0	0	-	0.458	0.405	0.467	-	-	0	-	0.00%
2025-05-26	0	0.475	0.425	0.475	-	-	0	0	-	0.458	0.410	0.458	-	-	0	-	0.00%
2025-05-23	0	0.475	0.420	0.475	0.460	0.475	40,000	18,575	0.4644	0.458	0.405	0.458	0.443	0.458	41,509	0.4475	11.76%
2025-05-22	0	0.425	0.415	0.465	-	-	0	0	-	0.410	0.400	0.448	-	-	0	-	0.00%
2025-05-21	0	0.425	0.420	0.460	0.425	0.435	85,000	36,775	0.4326	0.410	0.405	0.443	0.410	0.419	88,208	0.4169	-5.56%
2025-05-20	0	0.450	0.425	0.450	0.375	0.490	520,000	220,350	0.4238	0.434	0.410	0.434	0.361	0.472	539,623	0.4083	4.65%
2025-05-19	0	0.430	0.380	0.430	-	-	0	0	-	0.414	0.366	0.414	-	-	0	-	0.00%
2025-05-16	0	0.430	0.370	0.430	-	-	0	0	-	0.414	0.357	0.414	-	-	0	-	0.00%
2025-05-15	0	0.430	0.370	0.430	-	-	0	0	-	0.414	0.357	0.414	-	-	0	-	0.00%
2025-05-14	0	0.430	0.370	0.430	0.430	0.430	50,000	21,500	0.4300	0.414	0.357	0.414	0.414	0.414	51,887	0.4144	1.18%
2025-05-13	0	0.425	0.380	0.430	-	-	0	0	-	0.410	0.366	0.414	-	-	0	-	0.00%
2025-05-12	0	0.425	0.380	0.430	-	-	0	0	-	0.410	0.366	0.414	-	-	0	-	0.00%
2025-05-09	0	0.425	0.370	0.430	-	-	0	0	-	0.410	0.357	0.414	-	-	0	-	0.00%
2025-05-08	0	0.425	0.370	0.430	-	-	0	0	-	0.410	0.357	0.414	-	-	0	-	0.00%
2025-05-07	0	0.425	0.370	0.425	-	-	0	0	-	0.410	0.357	0.410	-	-	0	-	-1.16%
2025-05-06	0	0.430	0.420	0.440	0.430	0.430	10,000	4,200	0.4200	0.414	0.405	0.424	0.414	0.414	10,377	0.4047	3.61%
2025-05-02	0	0.415	0.380	0.415	0.415	0.415	45,000	18,675	0.4150	0.400	0.366	0.400	0.400	0.400	46,698	0.3999	-1.19%
2025-04-30	0	0.420	0.370	0.430	-	-	0	0	-	0.405	0.357	0.414	-	-	0	-	0.00%
2025-04-29	0	0.420	0.370	0.420	-	-	0	0	-	0.405	0.357	0.405	-	-	0	-	0.00%
2025-04-28	0	0.420	0.355	0.420	-	-	0	0	-	0.405	0.342	0.405	-	-	0	-	0.00%
2025-04-25	0	0.420	0.370	0.425	-	-	0	0	-	0.405	0.357	0.410	-	-	0	-	0.00%
2025-04-24	0	0.420	0.370	0.425	-	-	0	0	-	0.405	0.357	0.410	-	-	0	-	0.00%
2025-04-23	0	0.420	0.375	0.420	-	-	0	0	-	0.405	0.361	0.405	-	-	0	-	0.00%
2025-04-22	0	0.420	0.365	0.420	-	-	0	0	-	0.405	0.352	0.405	-	-	0	-	0.00%
2025-04-17	0	0.420	0.360	0.435	-	-	0	0	-	0.405	0.347	0.419	-	-	0	-	0.00%
2025-04-16	0	0.420	0.400	0.435	-	-	5,000	2,050	0.4100	0.405	0.385	0.419	-	-	5,189	0.3951	0.00%
2025-04-15	0	0.420	0.400	0.425	0.395	0.420	105,000	42,750	0.4071	0.405	0.385	0.410	0.381	0.405	108,962	0.3923	-1.18%
2025-04-14	0	0.425	0.370	0.425	-	-	0	0	-	0.410	0.357	0.410	-	-	0	-	0.00%
2025-04-11	0	0.425	0.325	0.440	-	-	0	0	-	0.410	0.313	0.424	-	-	0	-	0.00%
2025-04-10	0	0.425	0.325	0.440	-	-	0	0	-	0.410	0.313	0.424	-	-	0	-	0.00%
2025-04-09	0	0.425	0.390	0.430	0.425	0.450	30,000	13,050	0.4350	0.410	0.376	0.414	0.410	0.434	31,132	0.4192	1.19%
2025-04-08	0	0.420	0.250	0.435	-	-	0	0	-	0.405	0.241	0.419	-	-	0	-	0.00%
2025-04-07	0	0.420	0.390	0.420	0.425	0.425	15,000	6,375	0.4250	0.405	0.376	0.405	0.410	0.410	15,566	0.4095	-6.67%
2025-04-03	0	0.450	0.425	0.470	-	-	0	0	-	0.434	0.410	0.453	-	-	0	-	0.00%
2025-04-02	0	0.450	0.425	0.470	-	-	0	0	-	0.434	0.410	0.453	-	-	0	-	0.00%
2025-04-01	0	0.450	0.430	0.450	0.450	0.450	20,000	9,000	0.4500	0.434	0.414	0.434	0.434	0.434	20,755	0.4336	4.65%
2025-03-31	0	0.430	0.410	0.450	-	-	0	0	-	0.414	0.395	0.434	-	-	0	-	0.00%
2025-03-28	0	0.430	0.430	0.450	-	-	0	0	-	0.414	0.414	0.434	-	-	0	-	0.00%
2025-03-27	0	0.430	0.415	0.450	0.430	0.430	30,000	12,900	0.4300	0.414	0.400	0.434	0.414	0.414	31,132	0.4144	0.00%
2025-03-26	0	0.430	0.430	0.450	0.430	0.430	15,000	6,450	0.4300	0.414	0.414	0.434	0.414	0.414	15,566	0.4144	-2.27%
2025-03-25	0	0.440	0.440	0.450	0.440	0.440	10,000	4,400	0.4400	0.424	0.424	0.434	0.424	0.424	10,377	0.4240	0.00%
2025-03-24	0	0.440	0.435	0.450	0.420	0.440	185,000	79,675	0.4307	0.424	0.419	0.434	0.405	0.424	191,981	0.4150	-3.30%
2025-03-21	0	0.455	0.455	0.475	0.455	0.455	15,000	6,825	0.4550	0.438	0.438	0.458	0.438	0.438	15,566	0.4385	0.00%
2025-03-20	0	0.455	0.445	0.470	0.455	0.485	95,000	43,775	0.4608	0.438	0.429	0.453	0.438	0.467	98,585	0.4440	-3.19%
2025-03-19	0	0.470	0.460	0.470	0.460	0.470	470,000	217,850	0.4635	0.453	0.443	0.453	0.443	0.453	487,736	0.4467	4.44%
2025-03-18	0	0.450	0.445	0.470	-	-	0	0	-	0.434	0.429	0.453	-	-	0	-	0.00%
2025-03-17	0	0.450	0.445	0.470	0.450	0.450	20,000	9,000	0.4500	0.434	0.429	0.453	0.434	0.434	20,755	0.4336	0.00%
2025-03-14	0	0.450	0.445	0.470	-	-	0	0	-	0.434	0.429	0.453	-	-	0	-	0.00%
2025-03-13	0	0.450	0.445	0.470	-	-	0	0	-	0.434	0.429	0.453	-	-	0	-	0.00%
2025-03-12	0	0.450	0.445	0.475	-	-	0	0	-	0.434	0.429	0.458	-	-	0	-	0.00%
2025-03-11	0	0.450	0.445	0.475	-	-	0	0	-	0.434	0.429	0.458	-	-	0	-	0.00%
2025-03-10	0	0.450	0.450	0.475	0.450	0.450	50,000	22,500	0.4500	0.434	0.434	0.458	0.434	0.434	51,887	0.4336	-4.26%
2025-03-07	0	0.470	0.450	0.475	-	-	0	0	-	0.453	0.434	0.458	-	-	0	-	0.00%
2025-03-06	0	0.470	0.450	0.470	-	-	0	0	-	0.453	0.434	0.453	-	-	0	-	0.00%
2025-03-05	0	0.470	0.455	0.475	-	-	0	0	-	0.453	0.438	0.458	-	-	0	-	0.00%
2025-03-04	0	0.470	0.450	0.485	-	-	0	0	-	0.453	0.434	0.467	-	-	0	-	0.00%
2025-03-03	0	0.470	0.450	0.460	-	-	0	0	-	0.453	0.434	0.443	-	-	0	-	0.00%
2025-02-28	0	0.470	0.450	0.485	-	-	0	0	-	0.453	0.434	0.467	-	-	0	-	0.00%
2025-02-27	0	0.470	0.450	0.460	0.475	0.490	115,000	55,525	0.4828	0.453	0.434	0.443	0.458	0.472	119,340	0.4653	2.17%
2025-02-26	0	0.460	0.445	0.465	0.460	0.465	410,000	189,600	0.4624	0.443	0.429	0.448	0.443	0.448	425,472	0.4456	4.55%
2025-02-25	0	0.440	0.440	0.465	0.440	0.445	20,000	8,825	0.4413	0.424	0.424	0.448	0.424	0.429	20,755	0.4252	-8.33%
2025-02-24	0	0.480	0.445	0.480	-	-	0	0	-	0.463	0.429	0.463	-	-	0	-	0.00%
2025-02-21	0	0.480	0.445	0.480	-	-	0	0	-	0.463	0.429	0.463	-	-	0	-	0.00%
2025-02-20	0	0.480	0.445	0.480	-	-	0	0	-	0.463	0.429	0.463	-	-	0	-	0.00%
2025-02-19	0	0.480	0.445	0.480	-	-	0	0	-	0.463	0.429	0.463	-	-	0	-	0.00%
2025-02-18	0	0.480	0.445	0.480	0.460	0.480	45,000	21,500	0.4778	0.463	0.429	0.463	0.443	0.463	46,698	0.4604	6.67%
2025-02-17	0	0.450	0.450	0.460	0.445	0.450	215,000	95,925	0.4462	0.434	0.434	0.443	0.429	0.434	223,113	0.4299	0.00%
2025-02-14	0	0.450	0.435	0.460	-	-	0	0	-	0.434	0.419	0.443	-	-	0	-	0.00%
2025-02-13	0	0.450	0.425	0.450	-	-	0	0	-	0.434	0.410	0.434	-	-	0	-	0.00%
2025-02-12	0	0.450	0.435	0.450	-	-	0	0	-	0.434	0.419	0.434	-	-	0	-	0.00%
2025-02-11	0	0.450	0.435	0.450	-	-	0	0	-	0.434	0.419	0.434	-	-	0	-	0.00%
2025-02-10	0	0.450	0.425	0.450	0.420	0.450	1,135,000	492,175	0.4336	0.434	0.410	0.434	0.405	0.434	1,177,830	0.4179	1.12%
2025-02-07	0	0.445	0.440	0.455	0.445	0.465	265,000	119,850	0.4523	0.429	0.424	0.438	0.429	0.448	275,000	0.4358	-4.30%
2025-02-06	0	0.465	0.450	0.470	0.415	0.465	75,000	32,175	0.4290	0.448	0.434	0.453	0.400	0.448	77,830	0.4134	-2.11%
2025-02-05	0	0.475	0.440	0.485	-	-	0	0	-	0.458	0.424	0.467	-	-	0	-	0.00%
2025-02-04	0	0.475	0.450	0.485	-	-	0	0	-	0.458	0.434	0.467	-	-	0	-	0.00%
2025-02-03	0	0.475	0.450	0.475	-	-	0	0	-	0.458	0.434	0.458	-	-	0	-	0.00%
2025-01-28	0	0.475	0.450	0.485	-	-	0	0	-	0.458	0.434	0.467	-	-	0	-	0.00%
2025-01-27	0	0.475	0.445	0.475	0.475	0.475	230,000	109,250	0.4750	0.458	0.429	0.458	0.458	0.458	238,679	0.4577	0.00%
2025-01-24	0	0.475	0.445	0.485	-	-	0	0	-	0.458	0.429	0.467	-	-	0	-	0.00%
2025-01-23	0	0.475	0.445	0.490	0.475	0.475	65,000	30,875	0.4750	0.458	0.429	0.472	0.458	0.458	67,453	0.4577	0.00%
2025-01-22	0	0.475	0.445	0.475	-	-	0	0	-	0.458	0.429	0.458	-	-	0	-	0.00%
2025-01-21	0	0.475	0.450	0.490	-	-	0	0	-	0.458	0.434	0.472	-	-	0	-	0.00%
2025-01-20	0	0.475	0.450	0.490	-	-	2,500	1,075	0.4300	0.458	0.434	0.472	-	-	2,594	0.4144	0.00%
2025-01-17	0	0.475	0.445	0.490	-	-	0	0	-	0.458	0.429	0.472	-	-	0	-	0.00%
2025-01-16	0	0.475	0.445	0.475	0.470	0.475	265,000	124,600	0.4702	0.458	0.429	0.458	0.453	0.458	275,000	0.4531	1.06%
2025-01-15	0	0.470	0.450	0.470	-	-	0	0	-	0.453	0.434	0.453	-	-	0	-	-4.08%
2025-01-14	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-13	0	0.490	0.445	0.490	0.490	0.490	20,000	9,800	0.4900	0.472	0.429	0.472	0.472	0.472	20,755	0.4722	0.00%
2025-01-10	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-09	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-08	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-07	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-06	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-03	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2025-01-02	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	-1.01%
2024-12-31	0	0.495	0.460	0.495	0.440	0.500	805,000	392,700	0.4878	0.477	0.443	0.477	0.424	0.482	835,377	0.4701	12.50%
2024-12-30	0	0.440	0.440	0.475	-	-	0	0	-	0.424	0.424	0.458	-	-	0	-	0.00%
2024-12-27	0	0.440	0.440	0.480	0.435	0.490	50,000	22,400	0.4480	0.424	0.424	0.463	0.419	0.472	51,887	0.4317	-4.35%
2024-12-24	0	0.460	0.445	0.480	-	-	0	0	-	0.443	0.429	0.463	-	-	0	-	0.00%
2024-12-23	0	0.460	0.460	0.480	0.460	0.460	55,000	25,300	0.4600	0.443	0.443	0.463	0.443	0.443	57,075	0.4433	0.00%
2024-12-20	0	0.460	0.450	0.460	-	-	0	0	-	0.443	0.434	0.443	-	-	0	-	0.00%
2024-12-19	0	0.460	0.460	0.480	0.460	0.460	55,000	25,300	0.4600	0.443	0.443	0.463	0.443	0.443	57,075	0.4433	-4.17%
2024-12-18	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-17	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-16	0	0.480	0.460	0.485	-	-	0	0	-	0.463	0.443	0.467	-	-	0	-	0.00%
2024-12-13	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-12	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-11	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-10	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-09	0	0.480	0.460	0.485	-	-	0	0	-	0.463	0.443	0.467	-	-	0	-	0.00%
2024-12-06	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-05	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-12-04	0	0.480	0.460	0.480	-	-	0	0	-	0.463	0.443	0.463	-	-	0	-	-1.03%
2024-12-03	0	0.485	0.460	0.485	-	-	0	0	-	0.467	0.443	0.467	-	-	0	-	0.00%
2024-12-02	0	0.485	0.460	0.485	-	-	0	0	-	0.467	0.443	0.467	-	-	0	-	0.00%
2024-11-29	0	0.485	0.450	0.490	0.475	0.490	120,000	58,075	0.4840	0.467	0.434	0.472	0.458	0.472	124,528	0.4664	7.78%
2024-11-28	0	0.450	0.440	0.475	-	-	0	0	-	0.434	0.424	0.458	-	-	0	-	0.00%
2024-11-27	0	0.450	0.450	0.470	0.450	0.450	50,000	22,500	0.4500	0.434	0.434	0.453	0.434	0.434	51,887	0.4336	-6.25%
2024-11-26	0	0.480	0.450	0.480	-	-	0	0	-	0.463	0.434	0.463	-	-	0	-	0.00%
2024-11-25	0	0.480	0.475	0.480	0.475	0.500	320,000	157,375	0.4918	0.463	0.458	0.463	0.458	0.482	332,075	0.4739	12.94%
2024-11-22	0	0.425	0.425	0.470	0.425	0.450	15,000	6,625	0.4417	0.410	0.410	0.453	0.410	0.434	15,566	0.4256	-11.46%
2024-11-21	0	0.480	0.450	0.480	-	-	0	0	-	0.463	0.434	0.463	-	-	0	-	0.00%
2024-11-20	0	0.480	0.450	0.480	-	-	0	0	-	0.463	0.434	0.463	-	-	0	-	-1.03%
2024-11-19	0	0.485	0.450	0.490	-	-	0	0	-	0.467	0.434	0.472	-	-	0	-	0.00%
2024-11-18	0	0.485	0.450	0.485	0.465	0.495	245,000	119,050	0.4859	0.467	0.434	0.467	0.448	0.477	254,245	0.4682	14.12%
2024-11-15	0	0.425	0.425	0.470	-	-	0	0	-	0.410	0.410	0.453	-	-	0	-	0.00%
2024-11-14	0	0.425	0.425	0.470	0.405	0.450	45,000	19,350	0.4300	0.410	0.410	0.453	0.390	0.434	46,698	0.4144	-6.59%
2024-11-13	0	0.455	0.455	0.480	0.450	0.460	20,000	9,150	0.4575	0.438	0.438	0.463	0.434	0.443	20,755	0.4409	-5.21%
2024-11-12	0	0.480	0.460	0.480	-	-	0	0	-	0.463	0.443	0.463	-	-	0	-	-2.04%
2024-11-11	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	0.00%
2024-11-08	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	0.00%
2024-11-07	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	0.00%
2024-11-06	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	0.00%
2024-11-05	0	0.490	0.465	0.490	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-11-04	0	0.490	0.460	0.490	0.450	0.490	250,000	119,925	0.4797	0.472	0.443	0.472	0.434	0.472	259,434	0.4623	2.08%
2024-11-01	0	0.480	0.460	0.480	0.480	0.480	40,000	19,200	0.4800	0.463	0.443	0.463	0.463	0.463	41,509	0.4625	-1.03%
2024-10-31	0	0.485	0.460	0.485	0.480	0.500	580,000	284,575	0.4906	0.467	0.443	0.467	0.463	0.482	601,887	0.4728	1.04%
2024-10-30	0	0.480	0.460	0.480	0.475	0.490	40,000	19,100	0.4775	0.463	0.443	0.463	0.458	0.472	41,509	0.4601	4.35%
2024-10-29	0	0.460	0.455	0.475	-	-	0	0	-	0.443	0.438	0.458	-	-	0	-	0.00%
2024-10-28	0	0.460	0.460	0.475	0.460	0.460	55,000	25,300	0.4600	0.443	0.443	0.458	0.443	0.443	57,075	0.4433	-3.16%
2024-10-25	0	0.475	0.460	0.480	-	-	0	0	-	0.458	0.443	0.463	-	-	0	-	0.00%
2024-10-24	0	0.475	0.460	0.480	-	-	0	0	-	0.458	0.443	0.463	-	-	0	-	0.00%
2024-10-23	0	0.475	0.460	0.480	0.460	0.475	25,000	11,575	0.4630	0.458	0.443	0.463	0.443	0.458	25,943	0.4462	0.00%
2024-10-22	0	0.475	0.460	0.490	-	-	0	0	-	0.458	0.443	0.472	-	-	0	-	0.00%
2024-10-21	0	0.475	0.465	0.475	0.470	0.500	375,000	181,625	0.4843	0.458	0.448	0.458	0.453	0.482	389,151	0.4667	-3.06%
2024-10-18	0	0.490	0.455	0.490	0.460	0.495	240,000	115,850	0.4827	0.472	0.438	0.472	0.443	0.477	249,057	0.4652	10.11%
2024-10-17	0	0.445	0.440	0.465	0.445	0.450	105,000	46,975	0.4474	0.429	0.424	0.448	0.429	0.434	108,962	0.4311	-2.20%
2024-10-16	0	0.455	0.450	0.475	-	-	0	0	-	0.438	0.434	0.458	-	-	0	-	0.00%
2024-10-15	0	0.455	0.455	0.475	0.455	0.475	470,000	217,225	0.4622	0.438	0.438	0.458	0.438	0.458	487,736	0.4454	-4.21%
2024-10-14	0	0.475	0.475	0.480	0.475	0.475	50,000	23,750	0.4750	0.458	0.458	0.463	0.458	0.458	51,887	0.4577	-1.04%
2024-10-10	0	0.480	0.475	0.485	0.475	0.480	45,000	21,425	0.4761	0.463	0.458	0.467	0.458	0.463	46,698	0.4588	-2.04%
2024-10-09	0	0.490	0.480	0.490	0.475	0.500	235,000	113,500	0.4830	0.472	0.463	0.472	0.458	0.482	243,868	0.4654	-1.01%
2024-10-08	0	0.495	0.480	0.495	0.500	0.500	150,000	75,000	0.5000	0.477	0.463	0.477	0.482	0.482	155,660	0.4818	-1.00%
2024-10-07	0	0.500	0.495	0.510	0.470	0.500	640,000	311,825	0.4872	0.482	0.477	0.491	0.453	0.482	664,151	0.4695	0.00%
2024-10-04	0	0.500	0.500	0.520	0.475	0.520	1,890,000	944,800	0.4999	0.482	0.482	0.501	0.458	0.501	1,961,321	0.4817	2.04%
2024-10-03	0	0.490	0.475	0.490	0.475	0.500	250,000	123,450	0.4938	0.472	0.458	0.472	0.458	0.482	259,434	0.4758	-1.01%
2024-10-02	0	0.495	0.480	0.495	0.475	0.500	610,000	300,825	0.4932	0.477	0.463	0.477	0.458	0.482	633,019	0.4752	0.00%
2024-09-30	0	0.495	0.475	0.495	0.480	0.510	1,185,000	583,850	0.4927	0.477	0.458	0.477	0.463	0.491	1,229,717	0.4748	-1.00%
2024-09-27	0	0.500	0.455	0.500	0.490	0.500	200,000	98,900	0.4945	0.482	0.438	0.482	0.472	0.482	207,547	0.4765	4.17%
2024-09-26	0	0.480	0.465	0.480	0.485	0.500	560,000	274,700	0.4905	0.463	0.448	0.463	0.467	0.482	581,132	0.4727	-2.04%
2024-09-25	0	0.490	0.460	0.490	0.485	0.495	160,000	78,250	0.4891	0.472	0.443	0.472	0.467	0.477	166,038	0.4713	7.69%
2024-09-24	0	0.455	0.450	0.455	0.455	0.500	445,000	216,900	0.4874	0.438	0.434	0.438	0.438	0.482	461,792	0.4697	-7.14%
2024-09-23	0	0.490	0.455	0.490	0.490	0.500	95,000	46,850	0.4932	0.472	0.438	0.472	0.472	0.482	98,585	0.4752	1.03%
2024-09-20	0	0.485	0.455	0.485	-	-	0	0	-	0.467	0.438	0.467	-	-	0	-	0.00%
2024-09-19	0	0.485	0.455	0.485	0.470	0.500	250,000	122,800	0.4912	0.467	0.438	0.467	0.453	0.482	259,434	0.4733	11.49%
2024-09-17	0	0.435	0.415	0.445	0.435	0.435	10,000	4,350	0.4350	0.419	0.400	0.429	0.419	0.419	10,377	0.4192	-2.25%
2024-09-16	0	0.445	0.435	0.465	-	-	0	0	-	0.429	0.419	0.448	-	-	0	-	0.00%
2024-09-13	0	0.445	0.445	0.480	-	-	0	0	-	0.429	0.429	0.463	-	-	0	-	0.00%
2024-09-12	0	0.445	0.445	0.470	0.445	0.460	75,000	33,475	0.4463	0.429	0.429	0.453	0.429	0.443	77,830	0.4301	-5.32%
2024-09-11	0	0.470	0.460	0.480	0.470	0.470	10,000	4,700	0.4700	0.453	0.443	0.463	0.453	0.453	10,377	0.4529	-4.08%
2024-09-10	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-09-09	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-09-05	0	0.490	0.465	0.490	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-09-04	0	0.490	0.465	0.490	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-09-03	0	0.490	0.460	0.490	0.470	0.500	305,000	147,950	0.4851	0.472	0.443	0.472	0.453	0.482	316,509	0.4674	7.69%
2024-09-02	0	0.455	0.455	0.470	0.455	0.500	110,000	52,050	0.4732	0.438	0.438	0.453	0.438	0.482	114,151	0.4560	-7.14%
2024-08-30	0	0.490	0.455	0.490	0.480	0.495	30,000	14,675	0.4892	0.472	0.438	0.472	0.463	0.477	31,132	0.4714	6.52%
2024-08-29	0	0.460	0.445	0.480	-	-	0	0	-	0.443	0.429	0.463	-	-	0	-	0.00%
2024-08-28	0	0.460	0.445	0.480	-	-	0	0	-	0.443	0.429	0.463	-	-	0	-	0.00%
2024-08-27	0	0.460	0.445	0.470	-	-	0	0	-	0.443	0.429	0.453	-	-	0	-	0.00%
2024-08-26	0	0.460	0.455	0.470	0.455	0.460	15,000	6,875	0.4583	0.443	0.438	0.453	0.438	0.443	15,566	0.4417	-4.17%
2024-08-23	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-22	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-21	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-20	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-19	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-16	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-15	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-14	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-13	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-12	0	0.480	0.455	0.490	-	-	0	0	-	0.463	0.438	0.472	-	-	0	-	0.00%
2024-08-09	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-08	0	0.480	0.460	0.490	-	-	0	0	-	0.463	0.443	0.472	-	-	0	-	0.00%
2024-08-07	0	0.480	0.470	0.480	-	-	0	0	-	0.463	0.453	0.463	-	-	0	-	-2.04%
2024-08-06	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-08-05	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-08-02	0	0.490	0.455	0.490	-	-	0	0	-	0.472	0.438	0.472	-	-	0	-	0.00%
2024-08-01	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-31	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-30	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-29	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-26	0	0.490	0.460	0.490	0.465	0.500	60,000	29,325	0.4888	0.472	0.443	0.472	0.448	0.482	62,264	0.4710	7.69%
2024-07-25	0	0.455	0.440	0.465	0.430	0.470	70,000	31,500	0.4500	0.438	0.424	0.448	0.414	0.453	72,642	0.4336	0.00%
2024-07-24	0	0.455	0.450	0.475	-	-	0	0	-	0.438	0.434	0.458	-	-	0	-	0.00%
2024-07-23	0	0.455	0.450	0.475	-	-	0	0	-	0.438	0.434	0.458	-	-	0	-	0.00%
2024-07-22	0	0.455	0.450	0.475	-	-	0	0	-	0.438	0.434	0.458	-	-	0	-	0.00%
2024-07-19	0	0.455	0.450	0.475	0.450	0.470	20,000	9,150	0.4575	0.438	0.434	0.458	0.434	0.453	20,755	0.4409	-7.14%
2024-07-18	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-17	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-16	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-15	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	-1.01%
2024-07-12	0	0.495	0.470	0.495	0.470	0.500	165,000	81,375	0.4932	0.477	0.453	0.477	0.453	0.482	171,226	0.4752	1.02%
2024-07-11	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-10	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-09	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-08	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-05	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-04	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-03	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2024-07-02	0	0.490	0.470	0.490	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	-2.00%
2024-06-28	0	0.500	0.470	0.500	0.490	0.500	45,000	22,200	0.4933	0.482	0.453	0.482	0.472	0.482	46,698	0.4754	0.00%
2024-06-27	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2024-06-26	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2024-06-25	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2024-06-24	0	0.500	0.475	0.500	0.495	0.500	130,000	64,400	0.4954	0.482	0.458	0.482	0.477	0.482	134,906	0.4774	7.53%
2024-06-21	0	0.465	0.465	0.490	0.465	0.465	10,000	4,650	0.4650	0.448	0.448	0.472	0.448	0.448	10,377	0.4481	-6.06%
2024-06-20	0	0.495	0.465	0.495	-	-	0	0	-	0.477	0.448	0.477	-	-	0	-	-1.00%
2024-06-19	0	0.500	0.460	0.500	0.460	0.500	40,000	19,475	0.4869	0.482	0.443	0.482	0.443	0.482	41,509	0.4692	1.01%
2024-06-18	0	0.495	0.460	0.495	0.495	0.500	125,000	61,900	0.4952	0.477	0.443	0.477	0.477	0.482	129,717	0.4772	1.02%
2024-06-17	0	0.490	0.460	0.495	-	-	0	0	-	0.472	0.443	0.477	-	-	0	-	0.00%
2024-06-14	0	0.490	0.460	0.495	-	-	0	0	-	0.472	0.443	0.477	-	-	0	-	0.00%
2024-06-13	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	0.00%
2024-06-12	0	0.490	0.465	0.490	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	-2.00%
2024-06-11	0	0.500	0.460	0.500	-	-	0	0	-	0.482	0.443	0.482	-	-	0	-	0.00%
2024-06-07	0	0.500	0.460	0.500	0.490	0.500	20,000	9,900	0.4950	0.482	0.443	0.482	0.472	0.482	20,755	0.4770	8.70%
2024-06-06	0	0.460	0.450	0.490	-	-	0	0	-	0.443	0.434	0.472	-	-	0	-	0.00%
2024-06-05	0	0.460	0.460	0.490	0.460	0.460	10,000	4,600	0.4600	0.443	0.443	0.472	0.443	0.443	10,377	0.4433	-8.00%
2024-06-04	0	0.500	0.460	0.500	-	-	0	0	-	0.482	0.443	0.482	-	-	0	-	0.00%
2024-06-03	0	0.500	0.460	0.500	-	-	0	0	-	0.482	0.443	0.482	-	-	0	-	0.00%
2024-05-31	0	0.500	0.460	0.500	0.495	0.500	25,000	12,400	0.4960	0.482	0.443	0.482	0.477	0.482	25,943	0.4780	1.01%
2024-05-30	0	0.495	0.460	0.495	-	-	0	0	-	0.477	0.443	0.477	-	-	0	-	0.00%
2024-05-29	0	0.495	0.460	0.495	0.500	0.500	5,000	2,500	0.5000	0.477	0.443	0.477	0.482	0.482	5,189	0.4818	1.02%
2024-05-28	0	0.490	0.460	0.490	-	-	0	0	-	0.472	0.443	0.472	-	-	0	-	0.00%
2024-05-27	0	0.490	0.460	0.500	-	-	0	0	-	0.472	0.443	0.482	-	-	0	-	0.00%
2024-05-24	0	0.490	0.460	0.500	-	-	0	0	-	0.472	0.443	0.482	-	-	0	-	0.00%
2024-05-23	0	0.490	0.470	0.490	0.490	0.500	60,000	29,700	0.4950	0.472	0.453	0.472	0.472	0.482	62,264	0.4770	4.26%
2024-05-22	0	0.470	0.470	0.495	0.470	0.480	125,000	59,400	0.4752	0.453	0.453	0.477	0.453	0.463	129,717	0.4579	-6.00%
2024-05-21	0	0.500	0.460	0.500	-	-	0	0	-	0.482	0.443	0.482	-	-	0	-	0.00%
2024-05-20	0	0.500	0.465	0.500	0.495	0.500	45,000	22,300	0.4956	0.482	0.448	0.482	0.477	0.482	46,698	0.4775	1.01%
2024-05-17	0	0.495	0.440	0.495	0.490	0.500	190,000	94,050	0.4950	0.477	0.424	0.477	0.472	0.482	197,170	0.4770	0.00%
2024-05-16	0	0.495	0.455	0.495	-	-	0	0	-	0.477	0.438	0.477	-	-	0	-	0.00%
2024-05-14	0	0.495	0.455	0.495	0.450	0.500	245,000	117,700	0.4804	0.477	0.438	0.477	0.434	0.482	254,245	0.4629	10.00%
2024-05-13	0	0.450	0.450	0.470	0.450	0.450	30,000	13,500	0.4500	0.434	0.434	0.453	0.434	0.434	31,132	0.4336	-2.17%
2024-05-10	0	0.460	0.460	0.480	0.455	0.455	20,000	9,100	0.4550	0.443	0.443	0.463	0.438	0.438	20,755	0.4385	-6.12%
2024-05-09	0	0.490	0.455	0.490	-	-	0	0	-	0.472	0.438	0.472	-	-	0	-	-2.00%
2024-05-08	0	0.500	0.455	0.500	-	-	0	0	-	0.482	0.438	0.482	-	-	0	-	0.00%
2024-05-07	0	0.500	0.455	0.500	-	-	0	0	-	0.482	0.438	0.482	-	-	0	-	0.00%
2024-05-06	0	0.500	0.455	0.500	-	-	0	0	-	0.482	0.438	0.482	-	-	0	-	0.00%
2024-05-03	0	0.500	0.455	0.500	0.500	0.500	5,000	2,500	0.5000	0.482	0.438	0.482	0.482	0.482	5,189	0.4818	1.01%
2024-05-02	0	0.495	0.450	0.495	-	-	0	0	-	0.477	0.434	0.477	-	-	0	-	0.00%
2024-04-30	0	0.495	0.450	0.495	-	-	0	0	-	0.477	0.434	0.477	-	-	0	-	0.00%
2024-04-29	0	0.495	0.450	0.495	0.485	0.495	30,000	14,600	0.4867	0.477	0.434	0.477	0.467	0.477	31,132	0.4690	2.06%
2024-04-26	0	0.485	0.450	0.485	-	-	0	0	-	0.467	0.434	0.467	-	-	0	-	0.00%
2024-04-25	0	0.485	0.450	0.485	0.490	0.500	90,000	44,150	0.4906	0.467	0.434	0.467	0.472	0.482	93,396	0.4727	-3.00%
2024-04-24	0	0.500	0.450	0.500	-	-	0	0	-	0.482	0.434	0.482	-	-	0	-	0.00%
2024-04-23	0	0.500	0.450	0.500	-	-	0	0	-	0.482	0.434	0.482	-	-	0	-	0.00%
2024-04-22	0	0.500	0.455	0.500	-	-	0	0	-	0.482	0.438	0.482	-	-	0	-	0.00%
2024-04-19	0	0.500	0.455	0.500	-	-	0	0	-	0.482	0.438	0.482	-	-	0	-	0.00%
2024-04-18	0	0.500	0.445	0.500	0.435	0.500	35,000	16,700	0.4771	0.482	0.429	0.482	0.419	0.482	36,321	0.4598	0.00%
2024-04-17	0	0.500	0.430	0.500	-	-	0	0	-	0.482	0.414	0.482	-	-	0	-	0.00%
2024-04-16	0	0.500	0.445	0.500	0.495	0.500	35,000	17,450	0.4986	0.482	0.429	0.482	0.477	0.482	36,321	0.4804	4.17%
2024-04-15	0	0.480	0.440	0.480	0.460	0.500	445,000	212,350	0.4772	0.463	0.424	0.463	0.443	0.482	461,792	0.4598	-4.00%
2024-04-12	0	0.500	0.440	0.500	-	-	0	0	-	0.482	0.424	0.482	-	-	0	-	0.00%
2024-04-11	0	0.500	0.440	0.500	-	-	0	0	-	0.482	0.424	0.482	-	-	0	-	0.00%
2024-04-10	0	0.500	0.440	0.500	-	-	0	0	-	0.482	0.424	0.482	-	-	0	-	0.00%
2024-04-09	0	0.500	0.435	0.500	-	-	0	0	-	0.482	0.419	0.482	-	-	0	-	0.00%
2024-04-08	0	0.500	0.440	0.500	-	-	0	0	-	0.482	0.424	0.482	-	-	0	-	0.00%
2024-04-05	0	0.500	0.440	0.500	-	-	0	0	-	0.482	0.424	0.482	-	-	0	-	0.00%
2024-04-03	0	0.500	0.430	0.500	-	-	0	0	-	0.482	0.414	0.482	-	-	0	-	0.00%
2024-04-02	0	0.500	0.430	0.500	-	-	0	0	-	0.482	0.414	0.482	-	-	0	-	0.00%
2024-03-28	0	0.500	0.430	0.500	-	-	0	0	-	0.482	0.414	0.482	-	-	0	-	0.00%
2024-03-27	0	0.500	0.435	0.500	-	-	0	0	-	0.482	0.419	0.482	-	-	0	-	0.00%
2024-03-26	0	0.500	0.425	0.500	-	-	0	0	-	0.482	0.410	0.482	-	-	0	-	0.00%
2024-03-25	0	0.500	0.425	0.500	0.440	0.500	10,000	4,700	0.4700	0.482	0.410	0.482	0.424	0.482	10,377	0.4529	13.64%
2024-03-22	0	0.440	0.425	0.440	-	-	0	0	-	0.424	0.410	0.424	-	-	0	-	0.00%
2024-03-21	0	0.440	0.400	0.440	-	-	0	0	-	0.424	0.385	0.424	-	-	0	-	0.00%
2024-03-20	0	0.440	0.400	0.440	0.440	0.440	270,000	118,800	0.4400	0.424	0.385	0.424	0.424	0.424	280,189	0.4240	0.00%
2024-03-19	0	0.440	0.405	0.440	0.435	0.440	90,000	39,400	0.4378	0.424	0.390	0.424	0.419	0.424	93,396	0.4219	0.00%
2024-03-18	0	0.440	0.440	0.495	-	-	0	0	-	0.424	0.424	0.477	-	-	0	-	0.00%
2024-03-15	0	0.440	0.405	0.500	-	-	0	0	-	0.424	0.390	0.482	-	-	0	-	0.00%
2024-03-14	0	0.440	0.440	0.495	0.440	0.445	60,000	26,525	0.4421	0.424	0.424	0.477	0.424	0.429	62,264	0.4260	0.00%
2024-03-13	0	0.440	0.410	0.500	-	-	0	0	-	0.424	0.395	0.482	-	-	0	-	0.00%
2024-03-12	0	0.440	0.410	0.500	-	-	0	0	-	0.424	0.395	0.482	-	-	0	-	0.00%
2024-03-11	0	0.440	0.440	0.490	0.425	0.425	15,000	6,375	0.4250	0.424	0.424	0.472	0.410	0.410	15,566	0.4095	-2.22%
2024-03-08	0	0.450	0.420	0.495	0.420	0.450	75,000	33,250	0.4433	0.434	0.405	0.477	0.405	0.434	77,830	0.4272	5.88%
2024-03-07	0	0.425	0.420	0.445	-	-	0	0	-	0.410	0.405	0.429	-	-	0	-	0.00%
2024-03-06	0	0.425	0.420	0.425	0.425	0.425	50,000	21,250	0.4250	0.410	0.405	0.410	0.410	0.410	51,887	0.4095	0.00%
2024-03-05	0	0.425	0.420	0.490	0.425	0.425	5,000	2,125	0.4250	0.410	0.405	0.472	0.410	0.410	5,189	0.4095	1.19%
2024-03-04	0	0.420	0.420	0.450	0.420	0.430	190,000	81,325	0.4280	0.405	0.405	0.434	0.405	0.414	197,170	0.4125	-6.67%
2024-03-01	0	0.450	0.435	0.450	-	-	0	0	-	0.434	0.419	0.434	-	-	0	-	0.00%
2024-02-29	0	0.450	0.430	0.490	-	-	0	0	-	0.434	0.414	0.472	-	-	0	-	0.00%
2024-02-28	0	0.450	0.430	0.490	-	-	0	0	-	0.434	0.414	0.472	-	-	0	-	0.00%
2024-02-27	0	0.450	0.450	0.490	-	-	0	0	-	0.434	0.434	0.472	-	-	0	-	0.00%
2024-02-26	0	0.450	0.450	0.490	0.450	0.450	10,000	4,500	0.4500	0.434	0.434	0.472	0.434	0.434	10,377	0.4336	0.00%
2024-02-23	0	0.450	0.430	0.450	-	-	0	0	-	0.434	0.414	0.434	-	-	0	-	0.00%
2024-02-22	0	0.450	0.425	0.450	-	-	0	0	-	0.434	0.410	0.434	-	-	0	-	0.00%
2024-02-21	0	0.450	0.420	0.500	-	-	0	0	-	0.434	0.405	0.482	-	-	0	-	0.00%
2024-02-20	0	0.450	0.420	0.490	-	-	0	0	-	0.434	0.405	0.472	-	-	0	-	0.00%
2024-02-19	0	0.450	0.425	0.490	-	-	0	0	-	0.434	0.410	0.472	-	-	0	-	0.00%
2024-02-16	0	0.450	0.450	0.470	0.450	0.450	70,000	31,500	0.4500	0.434	0.434	0.453	0.434	0.434	72,642	0.4336	-4.26%
2024-02-15	0	0.470	0.430	0.470	-	-	0	0	-	0.453	0.414	0.453	-	-	0	-	0.00%
2024-02-14	0	0.470	0.430	0.470	-	-	0	0	-	0.453	0.414	0.453	-	-	0	-	0.00%
2024-02-09	0	0.470	0.420	0.470	0.465	0.470	25,000	11,700	0.4680	0.453	0.405	0.453	0.448	0.453	25,943	0.4510	16.05%
2024-02-08	0	0.405	0.405	0.465	0.395	0.440	35,000	15,000	0.4286	0.390	0.390	0.448	0.381	0.424	36,321	0.4130	-8.99%
2024-02-07	0	0.445	0.400	0.480	-	-	0	0	-	0.429	0.385	0.463	-	-	0	-	0.00%
2024-02-06	0	0.445	0.445	0.480	-	-	5,000	2,225	0.4450	0.429	0.429	0.463	-	-	5,189	0.4288	0.00%
2024-02-05	0	0.445	0.395	0.465	-	-	0	0	-	0.429	0.381	0.448	-	-	0	-	0.00%
2024-02-02	0	0.445	0.400	0.465	-	-	0	0	-	0.429	0.385	0.448	-	-	0	-	0.00%
2024-02-01	0	0.445	0.435	0.445	-	-	0	0	-	0.429	0.419	0.429	-	-	0	-	0.00%
2024-01-31	0	0.445	0.445	0.465	0.445	0.445	20,000	8,900	0.4450	0.429	0.429	0.448	0.429	0.429	20,755	0.4288	-9.18%
2024-01-30	0	0.490	0.445	0.490	-	-	0	0	-	0.472	0.429	0.472	-	-	0	-	0.00%
2024-01-29	0	0.490	0.445	0.500	-	-	0	0	-	0.472	0.429	0.482	-	-	0	-	0.00%
2024-01-26	0	0.490	0.445	0.490	0.430	0.495	20,000	9,475	0.4738	0.472	0.429	0.472	0.414	0.477	20,755	0.4565	10.11%
2024-01-25	0	0.445	0.430	0.475	-	-	0	0	-	0.429	0.414	0.458	-	-	0	-	0.00%
2024-01-24	0	0.445	0.415	0.475	-	-	0	0	-	0.429	0.400	0.458	-	-	0	-	0.00%
2024-01-23	0	0.445	0.410	0.470	-	-	0	0	-	0.429	0.395	0.453	-	-	0	-	0.00%
2024-01-22	0	0.445	0.410	0.475	0.445	0.445	25,000	11,125	0.4450	0.429	0.395	0.458	0.429	0.429	25,943	0.4288	0.00%
2024-01-19	0	0.445	0.430	0.475	-	-	0	0	-	0.429	0.414	0.458	-	-	0	-	0.00%
2024-01-18	0	0.445	0.410	0.475	-	-	0	0	-	0.429	0.395	0.458	-	-	0	-	0.00%
2024-01-17	0	0.445	0.440	0.480	0.440	0.445	15,000	6,650	0.4433	0.429	0.424	0.463	0.424	0.429	15,566	0.4272	-7.29%
2024-01-16	0	0.480	0.460	0.480	-	-	0	0	-	0.463	0.443	0.463	-	-	0	-	0.00%
2024-01-15	0	0.480	0.460	0.495	-	-	0	0	-	0.463	0.443	0.477	-	-	0	-	0.00%
2024-01-12	0	0.480	0.460	0.495	-	-	0	0	-	0.463	0.443	0.477	-	-	0	-	0.00%
2024-01-11	0	0.480	0.470	0.495	-	-	0	0	-	0.463	0.453	0.477	-	-	0	-	0.00%
2024-01-10	0	0.480	0.465	0.495	-	-	0	0	-	0.463	0.448	0.477	-	-	0	-	0.00%
2024-01-09	0	0.480	0.465	0.490	-	-	0	0	-	0.463	0.448	0.472	-	-	0	-	0.00%
2024-01-08	0	0.480	0.470	0.475	0.480	0.480	10,000	4,800	0.4800	0.463	0.453	0.458	0.463	0.463	10,377	0.4625	-4.00%
2024-01-05	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2024-01-04	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2024-01-03	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2024-01-02	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2023-12-29	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2023-12-28	0	0.500	0.480	0.500	0.480	0.500	25,000	12,325	0.4930	0.482	0.463	0.482	0.463	0.482	25,943	0.4751	1.01%
2023-12-27	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-22	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-21	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-20	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-19	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-18	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-15	0	0.495	0.470	0.495	-	-	0	0	-	0.477	0.453	0.477	-	-	0	-	0.00%
2023-12-14	0	0.495	0.475	0.495	-	-	0	0	-	0.477	0.458	0.477	-	-	0	-	0.00%
2023-12-13	0	0.495	0.470	0.495	0.460	0.500	175,000	82,875	0.4736	0.477	0.453	0.477	0.443	0.482	181,604	0.4564	3.13%
2023-12-12	0	0.480	0.470	0.480	-	-	0	0	-	0.463	0.453	0.463	-	-	0	-	-2.04%
2023-12-11	0	0.490	0.455	0.490	-	-	0	0	-	0.472	0.438	0.472	-	-	0	-	0.00%
2023-12-08	0	0.490	0.475	0.490	-	-	0	0	-	0.472	0.458	0.472	-	-	0	-	-2.00%
2023-12-07	0	0.500	0.480	0.500	0.455	0.500	120,000	58,150	0.4846	0.482	0.463	0.482	0.438	0.482	124,528	0.4670	4.17%
2023-12-06	0	0.480	0.450	0.480	-	-	0	0	-	0.463	0.434	0.463	-	-	0	-	0.00%
2023-12-05	0	0.480	0.450	0.480	0.480	0.480	10,000	4,700	0.4700	0.463	0.434	0.463	0.463	0.463	10,377	0.4529	0.00%
2023-12-04	0	0.480	0.475	0.480	0.480	0.500	75,000	36,775	0.4903	0.463	0.458	0.463	0.463	0.482	77,830	0.4725	0.00%
2023-12-01	0	0.480	0.475	0.480	-	-	0	0	-	0.463	0.458	0.463	-	-	0	-	-4.00%
2023-11-30	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2023-11-29	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2023-11-28	0	0.500	0.480	0.500	0.475	0.500	40,000	19,850	0.4963	0.482	0.463	0.482	0.458	0.482	41,509	0.4782	0.00%
2023-11-27	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2023-11-24	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2023-11-23	0	0.500	0.475	0.510	-	-	0	0	-	0.482	0.458	0.491	-	-	0	-	0.00%
2023-11-22	0	0.500	0.480	0.510	-	-	0	0	-	0.482	0.463	0.491	-	-	0	-	0.00%
2023-11-21	0	0.500	0.480	0.500	0.480	0.500	135,000	66,350	0.4915	0.482	0.463	0.482	0.463	0.482	140,094	0.4736	0.00%
2023-11-20	0	0.500	0.475	0.500	0.495	0.510	20,000	10,025	0.5013	0.482	0.458	0.482	0.477	0.491	20,755	0.4830	5.26%
2023-11-17	0	0.475	0.475	0.495	-	-	0	0	-	0.458	0.458	0.477	-	-	0	-	0.00%
2023-11-16	0	0.475	0.475	0.480	0.475	0.500	30,000	14,875	0.4958	0.458	0.458	0.463	0.458	0.482	31,132	0.4778	-5.00%
2023-11-15	0	0.500	0.475	0.500	0.495	0.500	25,000	12,400	0.4960	0.482	0.458	0.482	0.477	0.482	25,943	0.4780	-1.96%
2023-11-14	0	0.510	0.475	0.510	0.470	0.520	80,000	39,100	0.4888	0.491	0.458	0.491	0.453	0.501	83,019	0.4710	2.00%
2023-11-13	0	0.500	0.475	0.500	0.470	0.500	90,000	44,325	0.4925	0.482	0.458	0.482	0.453	0.482	93,396	0.4746	7.53%
2023-11-10	0	0.465	0.465	0.480	0.465	0.495	265,000	123,600	0.4664	0.448	0.448	0.463	0.448	0.477	275,000	0.4495	-6.06%
2023-11-09	0	0.495	0.465	0.495	0.490	0.500	55,000	27,000	0.4909	0.477	0.448	0.477	0.472	0.482	57,075	0.4731	5.32%
2023-11-08	0	0.470	0.470	0.480	0.470	0.540	320,000	152,300	0.4759	0.453	0.453	0.463	0.453	0.520	332,075	0.4586	-6.00%
2023-11-07	0	0.500	0.465	0.500	0.470	0.500	305,000	145,475	0.4770	0.482	0.448	0.482	0.453	0.482	316,509	0.4596	11.11%
2023-11-06	0	0.450	0.445	0.450	0.450	0.500	605,000	276,350	0.4568	0.434	0.429	0.434	0.434	0.482	627,830	0.4402	-1.10%
2023-11-03	0	0.455	0.455	0.480	0.455	0.455	5,000	2,275	0.4550	0.438	0.438	0.463	0.438	0.438	5,189	0.4385	0.00%
2023-11-02	0	0.455	0.455	0.480	-	-	0	0	-	0.438	0.438	0.463	-	-	0	-	0.00%
2023-11-01	0	0.455	0.415	0.480	-	-	0	0	-	0.438	0.400	0.463	-	-	0	-	0.00%
2023-10-31	0	0.455	0.450	0.490	0.450	0.480	100,000	47,325	0.4733	0.438	0.434	0.472	0.434	0.463	103,774	0.4560	-9.00%
2023-10-30	0	0.500	0.480	0.520	-	-	0	0	-	0.482	0.463	0.501	-	-	0	-	0.00%
2023-10-27	0	0.500	0.475	0.500	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2023-10-26	0	0.500	0.475	0.520	0.495	0.500	10,000	4,975	0.4975	0.482	0.458	0.501	0.477	0.482	10,377	0.4794	4.17%
2023-10-25	0	0.480	0.475	0.495	-	-	0	0	-	0.463	0.458	0.477	-	-	0	-	0.00%
2023-10-24	0	0.480	0.460	0.495	-	-	0	0	-	0.463	0.443	0.477	-	-	0	-	0.00%
2023-10-20	0	0.480	0.460	0.495	-	-	0	0	-	0.463	0.443	0.477	-	-	0	-	0.00%
2023-10-19	0	0.480	0.475	0.490	0.470	0.495	285,000	136,525	0.4790	0.463	0.458	0.472	0.453	0.477	295,755	0.4616	-3.03%
2023-10-18	0	0.495	0.475	0.495	0.490	0.500	120,000	59,200	0.4933	0.477	0.458	0.477	0.472	0.482	124,528	0.4754	5.32%
2023-10-17	0	0.470	0.470	0.485	0.470	0.495	75,000	35,725	0.4763	0.453	0.453	0.467	0.453	0.477	77,830	0.4590	-6.00%
2023-10-16	0	0.500	0.475	0.500	0.470	0.500	75,000	35,850	0.4780	0.482	0.458	0.482	0.453	0.482	77,830	0.4606	-3.85%
2023-10-13	0	0.520	0.480	0.520	-	-	0	0	-	0.501	0.463	0.501	-	-	0	-	0.00%
2023-10-12	0	0.520	0.480	0.540	-	-	0	0	-	0.501	0.463	0.520	-	-	0	-	0.00%
2023-10-11	0	0.520	0.480	0.530	-	-	0	0	-	0.501	0.463	0.511	-	-	0	-	0.00%
2023-10-10	0	0.520	0.485	0.530	-	-	0	0	-	0.501	0.467	0.511	-	-	0	-	0.00%
2023-10-09	0	0.520	0.485	0.520	0.520	0.520	10,000	5,200	0.5200	0.501	0.467	0.501	0.501	0.501	10,377	0.5011	4.00%
2023-10-06	0	0.500	0.480	0.520	0.475	0.500	20,000	9,725	0.4863	0.482	0.463	0.501	0.458	0.482	20,755	0.4686	0.00%
2023-10-05	0	0.500	0.475	0.500	0.470	0.500	75,000	36,400	0.4853	0.482	0.458	0.482	0.453	0.482	77,830	0.4677	6.38%
2023-10-04	0	0.470	0.460	0.495	0.470	0.500	60,000	28,350	0.4725	0.453	0.443	0.477	0.453	0.482	62,264	0.4553	-7.84%
2023-10-03	0	0.510	0.465	0.510	-	-	0	0	-	0.491	0.448	0.491	-	-	0	-	-3.77%
2023-09-29	0	0.530	0.500	0.540	0.495	0.530	140,000	73,550	0.5254	0.511	0.482	0.520	0.477	0.511	145,283	0.5063	6.00%
2023-09-28	0	0.500	0.485	0.510	0.480	0.510	395,000	197,500	0.5000	0.482	0.467	0.491	0.463	0.491	409,906	0.4818	0.00%
2023-09-27	0	0.500	0.480	0.510	-	-	0	0	-	0.482	0.463	0.491	-	-	0	-	0.00%
2023-09-26	0	0.500	0.480	0.510	-	-	0	0	-	0.482	0.463	0.491	-	-	0	-	0.00%
2023-09-25	0	0.500	0.480	0.510	0.500	0.500	95,000	47,500	0.5000	0.482	0.463	0.491	0.482	0.482	98,585	0.4818	0.00%
2023-09-22	0	0.500	0.460	0.500	0.500	0.500	5,000	2,500	0.5000	0.482	0.443	0.482	0.482	0.482	5,189	0.4818	0.00%
2023-09-21	0	0.500	0.470	0.510	-	-	0	0	-	0.482	0.453	0.491	-	-	0	-	0.00%
2023-09-20	0	0.500	0.480	0.510	-	-	0	0	-	0.482	0.463	0.491	-	-	0	-	0.00%
2023-09-19	0	0.500	0.460	0.510	-	-	0	0	-	0.482	0.443	0.491	-	-	0	-	0.00%
2023-09-18	0	0.500	0.460	0.500	-	-	0	0	-	0.482	0.443	0.482	-	-	0	-	0.00%
2023-09-15	0	0.500	0.460	0.510	-	-	0	0	-	0.482	0.443	0.491	-	-	0	-	0.00%
2023-09-14	0	0.500	0.460	0.510	0.500	0.500	10,000	5,000	0.5000	0.482	0.443	0.491	0.482	0.482	10,377	0.4818	0.00%
2023-09-13	0	0.500	0.500	0.510	0.500	0.500	5,000	2,500	0.5000	0.482	0.482	0.491	0.482	0.482	5,189	0.4818	1.01%
2023-09-12	0	0.495	0.465	0.510	-	-	0	0	-	0.477	0.448	0.491	-	-	0	-	0.00%
2023-09-11	0	0.495	0.460	0.510	-	-	0	0	-	0.477	0.443	0.491	-	-	0	-	0.00%
2023-09-07	0	0.495	0.455	0.500	0.500	0.500	10,000	5,000	0.5000	0.477	0.438	0.482	0.482	0.482	10,377	0.4818	0.00%
2023-09-06	0	0.495	0.460	0.510	-	-	0	0	-	0.477	0.443	0.491	-	-	0	-	0.00%
2023-09-05	0	0.495	0.450	0.500	-	-	0	0	-	0.477	0.434	0.482	-	-	0	-	-1.00%
2023-09-04	0	0.500	0.460	0.510	0.495	0.500	25,000	12,475	0.4990	0.482	0.443	0.491	0.477	0.482	25,943	0.4809	0.00%
2023-08-31	0	0.500	0.460	0.510	-	-	0	0	-	0.482	0.443	0.491	-	-	0	-	-1.96%
2023-08-30	0	0.510	0.450	0.510	-	-	0	0	-	0.491	0.434	0.491	-	-	0	-	0.00%
2023-08-29	0	0.510	0.450	0.510	0.445	0.530	105,000	50,550	0.4814	0.491	0.434	0.491	0.429	0.511	108,962	0.4639	17.24%
2023-08-28	0	0.435	0.435	0.445	0.430	0.430	50,000	21,500	0.4300	0.419	0.419	0.429	0.414	0.414	51,887	0.4144	-3.33%
2023-08-25	0	0.450	0.440	0.450	0.450	0.450	80,000	36,000	0.4500	0.434	0.424	0.434	0.434	0.434	83,019	0.4336	-4.26%
2023-08-24	0	0.470	0.440	0.470	-	-	55,000	25,850	0.4700	0.453	0.424	0.453	-	-	57,075	0.4529	0.00%
2023-08-23	0	0.470	0.435	0.490	-	-	0	0	-	0.453	0.419	0.472	-	-	0	-	0.00%
2023-08-22	0	0.470	0.435	0.495	0.470	0.470	5,000	2,350	0.4700	0.453	0.419	0.477	0.453	0.453	5,189	0.4529	0.00%
2023-08-21	0	0.470	0.440	0.470	0.470	0.470	10,000	4,700	0.4700	0.453	0.424	0.453	0.453	0.453	10,377	0.4529	0.00%
2023-08-18	0	0.470	0.450	0.470	-	-	0	0	-	0.453	0.434	0.453	-	-	0	-	0.00%
2023-08-17	0	0.470	0.440	0.495	0.470	0.480	10,000	4,750	0.4750	0.453	0.424	0.477	0.453	0.463	10,377	0.4577	-2.08%
2023-08-16	0	0.480	0.470	0.600	-	-	0	0	-	0.463	0.453	0.578	-	-	0	-	0.00%
2023-08-15	0	0.480	0.470	0.520	-	-	0	0	-	0.463	0.453	0.501	-	-	0	-	0.00%
2023-08-14	0	0.480	0.480	0.530	0.475	0.475	10,000	4,750	0.4750	0.463	0.463	0.511	0.458	0.458	10,377	0.4577	-3.03%
2023-08-11	0	0.495	0.470	0.530	-	-	0	0	-	0.477	0.453	0.511	-	-	0	-	0.00%
2023-08-10	0	0.495	0.470	0.550	-	-	0	0	-	0.477	0.453	0.530	-	-	0	-	0.00%
2023-08-09	0	0.495	0.470	0.530	-	-	0	0	-	0.477	0.453	0.511	-	-	0	-	0.00%
2023-08-08	0	0.495	0.485	0.520	-	-	0	0	-	0.477	0.467	0.501	-	-	0	-	0.00%
2023-08-07	0	0.495	0.480	0.520	-	-	0	0	-	0.477	0.463	0.501	-	-	0	-	0.00%
2023-08-04	0	0.495	0.490	0.570	-	-	0	0	-	0.477	0.472	0.549	-	-	0	-	0.00%
2023-08-03	0	0.495	0.485	0.520	-	-	0	0	-	0.477	0.467	0.501	-	-	0	-	0.00%
2023-08-02	0	0.495	0.495	0.520	-	-	0	0	-	0.477	0.477	0.501	-	-	0	-	0.00%
2023-08-01	0	0.495	0.490	0.580	0.495	0.495	20,000	9,900	0.4950	0.477	0.472	0.559	0.477	0.477	20,755	0.4770	0.00%
2023-07-31	0	0.495	0.490	0.580	-	-	0	0	-	0.477	0.472	0.559	-	-	0	-	0.00%
2023-07-28	0	0.495	0.490	0.580	-	-	0	0	-	0.477	0.472	0.559	-	-	0	-	0.00%
2023-07-27	0	0.495	0.485	0.500	-	-	0	0	-	0.477	0.467	0.482	-	-	0	-	0.00%
2023-07-26	0	0.495	0.480	0.495	-	-	0	0	-	0.477	0.463	0.477	-	-	0	-	0.00%
2023-07-25	0	0.495	0.480	0.495	0.495	0.495	50,000	24,750	0.4950	0.477	0.463	0.477	0.477	0.477	51,887	0.4770	0.00%
2023-07-24	0	0.495	0.455	0.500	-	-	0	0	-	0.477	0.438	0.482	-	-	0	-	-1.00%
2023-07-21	0	0.500	0.490	0.520	-	-	0	0	-	0.482	0.472	0.501	-	-	0	-	0.00%
2023-07-20	0	0.500	0.490	0.520	0.490	0.540	175,000	87,200	0.4983	0.482	0.472	0.501	0.472	0.520	181,604	0.4802	1.01%
2023-07-19	0	0.495	0.480	0.495	0.475	0.495	35,000	16,825	0.4807	0.477	0.463	0.477	0.458	0.477	36,321	0.4632	3.13%
2023-07-18	0	0.480	0.470	0.480	0.465	0.485	375,000	179,850	0.4796	0.463	0.453	0.463	0.448	0.467	389,151	0.4622	-4.00%
2023-07-14	0	0.500	0.490	0.500	0.480	0.500	245,000	120,100	0.4902	0.482	0.472	0.482	0.463	0.482	254,245	0.4724	0.00%
2023-07-13	0	0.500	0.485	0.520	-	-	0	0	-	0.482	0.467	0.501	-	-	0	-	0.00%
2023-07-12	0	0.500	0.490	0.520	-	-	0	0	-	0.482	0.472	0.501	-	-	0	-	0.00%
2023-07-11	0	0.500	0.490	0.500	0.500	0.500	60,000	30,000	0.5000	0.482	0.472	0.482	0.482	0.482	62,264	0.4818	0.00%
2023-07-10	0	0.500	0.485	0.560	-	-	0	0	-	0.482	0.467	0.540	-	-	0	-	0.00%
2023-07-07	0	0.500	0.495	0.560	-	-	0	0	-	0.482	0.477	0.540	-	-	0	-	0.00%
2023-07-06	0	0.500	0.485	0.550	0.500	0.500	30,000	15,000	0.5000	0.482	0.467	0.530	0.482	0.482	31,132	0.4818	2.04%
2023-07-05	0	0.490	0.485	0.530	-	-	0	0	-	0.472	0.467	0.511	-	-	0	-	0.00%
2023-07-04	0	0.490	0.490	0.550	0.490	0.490	10,000	4,900	0.4900	0.472	0.472	0.530	0.472	0.472	10,377	0.4722	-2.00%
2023-07-03	0	0.500	0.490	0.600	-	-	0	0	-	0.482	0.472	0.578	-	-	0	-	0.00%
2023-06-30	0	0.500	0.495	0.580	-	-	0	0	-	0.482	0.477	0.559	-	-	0	-	0.00%
2023-06-29	0	0.500	0.495	0.600	-	-	0	0	-	0.482	0.477	0.578	-	-	0	-	0.00%
2023-06-28	0	0.500	0.495	0.520	-	-	0	0	-	0.482	0.477	0.501	-	-	0	-	0.00%
2023-06-27	0	0.500	0.490	0.520	0.480	0.500	40,000	19,650	0.4913	0.482	0.472	0.501	0.463	0.482	41,509	0.4734	0.00%
2023-06-26	0	0.500	0.490	0.600	-	-	0	0	-	0.482	0.472	0.578	-	-	0	-	0.00%
2023-06-23	0	0.500	0.485	-	-	-	0	0	-	0.482	0.467	-	-	-	0	-	0.00%
2023-06-21	0	0.500	0.485	0.500	0.480	0.500	165,000	82,200	0.4982	0.482	0.467	0.482	0.463	0.482	171,226	0.4801	0.00%
2023-06-20	0	0.500	0.485	0.500	-	-	0	0	-	0.482	0.467	0.482	-	-	0	-	-3.85%
2023-06-19	0	0.520	0.485	-	-	-	0	0	-	0.501	0.467	-	-	-	0	-	0.00%
2023-06-16	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-06-15	0	0.520	0.490	0.620	-	-	0	0	-	0.501	0.472	0.597	-	-	0	-	0.00%
2023-06-14	0	0.520	0.485	0.540	-	-	0	0	-	0.501	0.467	0.520	-	-	0	-	0.00%
2023-06-13	0	0.520	0.485	0.540	-	-	0	0	-	0.501	0.467	0.520	-	-	0	-	0.00%
2023-06-12	0	0.520	0.485	0.540	-	-	0	0	-	0.501	0.467	0.520	-	-	0	-	0.00%
2023-06-09	0	0.520	0.500	0.540	-	-	0	0	-	0.501	0.482	0.520	-	-	0	-	0.00%
2023-06-08	0	0.520	0.480	0.520	0.520	0.520	15,000	7,800	0.5200	0.501	0.463	0.501	0.501	0.501	15,566	0.5011	4.00%
2023-06-07	0	0.500	0.485	0.550	-	-	0	0	-	0.482	0.467	0.530	-	-	0	-	0.00%
2023-06-06	0	0.500	0.480	0.520	-	-	0	0	-	0.482	0.463	0.501	-	-	0	-	0.00%
2023-06-05	0	0.500	0.500	0.520	0.495	0.500	40,000	19,925	0.4981	0.482	0.482	0.501	0.477	0.482	41,509	0.4800	4.17%
2023-06-02	0	0.480	0.480	0.485	0.480	0.500	100,000	49,125	0.4913	0.463	0.463	0.467	0.463	0.482	103,774	0.4734	-3.03%
2023-06-01	0	0.495	0.480	0.500	-	-	0	0	-	0.477	0.463	0.482	-	-	0	-	-1.00%
2023-05-31	0	0.500	0.485	0.500	-	-	0	0	-	0.482	0.467	0.482	-	-	0	-	0.00%
2023-05-30	0	0.500	0.485	0.500	-	-	0	0	-	0.482	0.467	0.482	-	-	0	-	0.00%
2023-05-29	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2023-05-25	0	0.500	0.480	0.500	-	-	0	0	-	0.482	0.463	0.482	-	-	0	-	0.00%
2023-05-24	0	0.500	0.485	0.500	-	-	0	0	-	0.482	0.467	0.482	-	-	0	-	0.00%
2023-05-23	0	0.500	0.485	0.500	-	-	0	0	-	0.482	0.467	0.482	-	-	0	-	0.00%
2023-05-22	0	0.500	0.500	0.530	0.480	0.500	130,000	63,675	0.4898	0.482	0.482	0.511	0.463	0.482	134,906	0.4720	0.00%
2023-05-19	0	0.500	0.485	0.580	-	-	0	0	-	0.482	0.467	0.559	-	-	0	-	0.00%
2023-05-18	0	0.500	0.500	0.520	0.500	0.500	15,000	7,500	0.5000	0.482	0.482	0.501	0.482	0.482	15,566	0.4818	0.00%
2023-05-17	0	0.500	0.500	0.520	0.495	0.500	105,000	52,000	0.4952	0.482	0.482	0.501	0.477	0.482	108,962	0.4772	0.00%
2023-05-16	0	0.500	0.480	0.500	0.495	0.500	120,000	59,500	0.4958	0.482	0.463	0.482	0.477	0.482	124,528	0.4778	0.00%
2023-05-15	0	0.500	0.480	0.530	0.480	0.500	105,000	52,350	0.4986	0.482	0.463	0.511	0.463	0.482	108,962	0.4804	4.17%
2023-05-12	0	0.480	0.480	0.490	0.480	0.500	410,000	198,475	0.4841	0.463	0.463	0.472	0.463	0.482	425,472	0.4665	-4.00%
2023-05-11	0	0.500	0.485	0.530	-	-	0	0	-	0.482	0.467	0.511	-	-	0	-	0.00%
2023-05-10	0	0.500	0.485	0.550	-	-	0	0	-	0.482	0.467	0.530	-	-	0	-	0.00%
2023-05-09	0	0.500	0.485	0.530	-	-	0	0	-	0.482	0.467	0.511	-	-	0	-	0.00%
2023-05-08	0	0.500	0.490	0.550	0.480	0.500	170,000	83,200	0.4894	0.482	0.472	0.530	0.463	0.482	176,415	0.4716	0.00%
2023-05-05	0	0.500	0.490	0.550	-	-	0	0	-	0.482	0.472	0.530	-	-	0	-	0.00%
2023-05-04	0	0.500	0.500	0.540	0.480	0.500	15,000	7,400	0.4933	0.482	0.482	0.520	0.463	0.482	15,566	0.4754	0.00%
2023-05-03	0	0.500	0.500	0.580	0.495	0.500	10,000	4,975	0.4975	0.482	0.482	0.559	0.477	0.482	10,377	0.4794	-1.96%
2023-05-02	0	0.510	0.510	0.580	0.500	0.500	5,000	2,500	0.5000	0.491	0.491	0.559	0.482	0.482	5,189	0.4818	-7.27%
2023-04-28	0	0.550	0.500	0.560	-	-	0	0	-	0.530	0.482	0.540	-	-	0	-	-1.79%
2023-04-27	0	0.560	0.500	0.590	-	-	0	0	-	0.540	0.482	0.569	-	-	0	-	0.00%
2023-04-26	0	0.560	0.500	0.590	-	-	0	0	-	0.540	0.482	0.569	-	-	0	-	0.00%
2023-04-25	0	0.560	0.500	0.580	0.560	0.560	15,000	8,400	0.5600	0.540	0.482	0.559	0.540	0.540	15,566	0.5396	0.00%
2023-04-24	0	0.560	0.500	0.580	-	-	0	0	-	0.540	0.482	0.559	-	-	0	-	0.00%
2023-04-21	0	0.560	0.500	0.560	-	-	0	0	-	0.540	0.482	0.540	-	-	0	-	-1.75%
2023-04-20	0	0.570	0.500	0.590	-	-	0	0	-	0.549	0.482	0.569	-	-	0	-	0.00%
2023-04-19	0	0.570	0.500	0.570	-	-	0	0	-	0.549	0.482	0.549	-	-	0	-	-1.72%
2023-04-18	0	0.580	0.500	0.590	0.580	0.580	10,000	5,800	0.5800	0.559	0.482	0.569	0.559	0.559	10,377	0.5589	16.00%
2023-04-17	0	0.500	0.500	0.590	-	-	0	0	-	0.482	0.482	0.569	-	-	0	-	0.00%
2023-04-14	0	0.500	0.500	0.590	-	-	0	0	-	0.482	0.482	0.569	-	-	0	-	0.00%
2023-04-13	0	0.500	0.500	0.590	0.500	0.500	5,000	2,500	0.5000	0.482	0.482	0.569	0.482	0.482	5,189	0.4818	0.00%
2023-04-12	0	0.500	0.485	0.510	0.510	0.510	40,000	20,400	0.5100	0.482	0.467	0.491	0.491	0.491	41,509	0.4915	0.00%
2023-04-11	0	0.500	0.500	0.510	0.475	0.500	590,000	290,450	0.4923	0.482	0.482	0.491	0.458	0.482	612,264	0.4744	0.00%
2023-04-06	0	0.500	0.480	0.500	0.490	0.500	400,000	199,350	0.4984	0.482	0.463	0.482	0.472	0.482	415,094	0.4803	2.04%
2023-04-04	0	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	0.472	0.463	0.472	0.472	0.472	10,377	0.4722	-2.00%
2023-04-03	0	0.500	0.480	0.520	-	-	0	0	-	0.482	0.463	0.501	-	-	0	-	0.00%
2023-03-31	0	0.500	0.500	0.520	0.480	0.500	375,000	185,725	0.4953	0.482	0.482	0.501	0.463	0.482	389,151	0.4773	0.00%
2023-03-30	0	0.500	0.480	0.520	0.480	0.500	75,000	36,775	0.4903	0.482	0.463	0.501	0.463	0.482	77,830	0.4725	0.00%
2023-03-29	0	0.500	0.485	0.500	0.490	0.500	175,000	86,000	0.4914	0.482	0.467	0.482	0.472	0.482	181,604	0.4736	-3.85%
2023-03-28	0	0.520	0.485	0.520	-	-	0	0	-	0.501	0.467	0.501	-	-	0	-	0.00%
2023-03-27	0	0.520	0.490	0.520	0.480	0.520	255,000	128,925	0.5056	0.501	0.472	0.501	0.463	0.501	264,623	0.4872	1.96%
2023-03-24	0	0.510	0.500	0.520	0.500	0.510	25,000	12,550	0.5020	0.491	0.482	0.501	0.482	0.491	25,943	0.4837	-1.92%
2023-03-23	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-03-22	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-03-21	0	0.520	0.490	0.520	-	-	0	0	-	0.501	0.472	0.501	-	-	0	-	0.00%
2023-03-20	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-03-17	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-03-16	0	0.520	0.490	0.520	-	-	0	0	-	0.501	0.472	0.501	-	-	0	-	0.00%
2023-03-15	0	0.520	0.500	0.520	0.500	0.520	15,000	7,600	0.5067	0.501	0.482	0.501	0.482	0.501	15,566	0.4882	0.00%
2023-03-14	0	0.520	0.490	0.520	0.500	0.520	115,000	58,100	0.5052	0.501	0.472	0.501	0.482	0.501	119,340	0.4868	0.00%
2023-03-13	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-03-10	0	0.520	0.500	0.520	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2023-03-09	0	0.520	0.500	0.520	0.520	0.520	5,000	2,600	0.5200	0.501	0.482	0.501	0.501	0.501	5,189	0.5011	1.96%
2023-03-08	0	0.510	0.500	0.520	0.510	0.510	20,000	10,200	0.5100	0.491	0.482	0.501	0.491	0.491	20,755	0.4915	2.00%
2023-03-07	0	0.500	0.500	0.520	-	-	0	0	-	0.482	0.482	0.501	-	-	0	-	0.00%
2023-03-06	0	0.500	0.490	0.520	-	-	0	0	-	0.482	0.472	0.501	-	-	0	-	0.00%
2023-03-03	0	0.500	0.500	0.530	0.500	0.510	265,000	133,500	0.5038	0.482	0.482	0.511	0.482	0.491	275,000	0.4855	-5.66%
2023-03-02	0	0.530	0.510	0.530	0.520	0.530	15,000	7,900	0.5267	0.511	0.491	0.511	0.501	0.511	15,566	0.5075	3.92%
2023-03-01	0	0.510	0.510	0.530	0.500	0.500	180,000	90,000	0.5000	0.491	0.491	0.511	0.482	0.482	186,792	0.4818	-1.92%
2023-02-28	0	0.520	0.500	0.540	-	-	0	0	-	0.501	0.482	0.520	-	-	0	-	0.00%
2023-02-27	0	0.520	0.520	0.530	0.520	0.520	15,000	7,800	0.5200	0.501	0.501	0.511	0.501	0.501	15,566	0.5011	-1.89%
2023-02-24	0	0.530	0.530	0.540	0.520	0.530	155,000	81,500	0.5258	0.511	0.511	0.520	0.501	0.511	160,849	0.5067	0.00%
2023-02-23	0	0.530	0.520	0.540	0.530	0.550	460,000	244,500	0.5315	0.511	0.501	0.520	0.511	0.530	477,358	0.5122	-3.64%
2023-02-22	0	0.550	0.550	0.560	0.550	0.570	230,000	128,350	0.5580	0.530	0.530	0.540	0.530	0.549	238,679	0.5378	-1.79%
2023-02-21	0	0.560	0.550	0.560	-	-	0	0	-	0.540	0.530	0.540	-	-	0	-	0.00%
2023-02-20	0	0.560	0.550	0.570	-	-	0	0	-	0.540	0.530	0.549	-	-	0	-	0.00%
2023-02-17	0	0.560	0.550	0.570	0.560	0.570	110,000	62,100	0.5645	0.540	0.530	0.549	0.540	0.549	114,151	0.5440	-1.75%
2023-02-16	0	0.570	0.550	0.570	-	-	0	0	-	0.549	0.530	0.549	-	-	0	-	0.00%
2023-02-15	0	0.570	0.550	0.570	0.570	0.570	5,000	2,850	0.5700	0.549	0.530	0.549	0.549	0.549	5,189	0.5493	3.64%
2023-02-14	0	0.550	0.550	0.560	0.550	0.550	10,000	5,500	0.5500	0.530	0.530	0.540	0.530	0.530	10,377	0.5300	-1.79%
2023-02-13	0	0.560	0.550	0.570	0.550	0.570	365,000	203,400	0.5573	0.540	0.530	0.549	0.530	0.549	378,774	0.5370	0.00%
2023-02-10	0	0.560	0.540	0.570	-	-	0	0	-	0.540	0.520	0.549	-	-	0	-	0.00%
2023-02-09	0	0.560	0.540	0.570	0.550	0.570	185,000	102,050	0.5516	0.540	0.520	0.549	0.530	0.549	191,981	0.5316	1.82%
2023-02-08	0	0.550	0.540	0.550	0.550	0.590	285,000	157,450	0.5525	0.530	0.520	0.530	0.530	0.569	295,755	0.5324	-1.79%
2023-02-07	0	0.560	0.540	0.570	0.550	0.570	865,000	482,850	0.5582	0.540	0.520	0.549	0.530	0.549	897,642	0.5379	-3.45%
2023-02-06	0	0.580	0.570	0.600	0.580	0.610	215,000	128,200	0.5963	0.559	0.549	0.578	0.559	0.588	223,113	0.5746	-3.33%
2023-02-03	0	0.600	0.580	0.650	-	-	0	0	-	0.578	0.559	0.626	-	-	0	-	0.00%
2023-02-02	0	0.600	0.580	0.600	-	-	0	0	-	0.578	0.559	0.578	-	-	0	-	0.00%
2023-02-01	0	0.600	0.580	0.640	-	-	0	0	-	0.578	0.559	0.617	-	-	0	-	0.00%
2023-01-31	0	0.600	0.580	0.640	-	-	10,000	6,000	0.6000	0.578	0.559	0.617	-	-	10,377	0.5782	0.00%
2023-01-30	0	0.600	0.580	0.600	0.560	0.600	160,000	94,450	0.5903	0.578	0.559	0.578	0.540	0.578	166,038	0.5688	-1.64%
2023-01-27	0	0.610	0.600	0.660	0.610	0.610	10,000	6,100	0.6100	0.588	0.578	0.636	0.588	0.588	10,377	0.5878	1.67%
2023-01-26	0	0.600	0.590	0.610	0.590	0.610	80,000	48,550	0.6069	0.578	0.569	0.588	0.569	0.588	83,019	0.5848	0.00%
2023-01-20	0	0.600	0.590	0.600	0.600	0.630	465,000	279,150	0.6003	0.578	0.569	0.578	0.578	0.607	482,547	0.5785	0.00%
2023-01-19	0	0.600	0.590	0.600	0.600	0.670	65,000	39,700	0.6108	0.578	0.569	0.578	0.578	0.646	67,453	0.5886	-4.76%
2023-01-18	0	0.630	0.610	0.630	-	-	0	0	-	0.607	0.588	0.607	-	-	0	-	0.00%
2023-01-17	0	0.630	0.610	0.660	0.670	0.670	5,000	3,350	0.6700	0.607	0.588	0.636	0.646	0.646	5,189	0.6456	5.00%
2023-01-16	0	0.600	0.600	0.630	0.600	0.650	215,000	129,250	0.6012	0.578	0.578	0.607	0.578	0.626	223,113	0.5793	0.00%
2023-01-13	0	0.600	0.590	0.680	-	-	0	0	-	0.578	0.569	0.655	-	-	0	-	0.00%
2023-01-12	0	0.600	0.600	0.680	0.600	0.600	145,000	87,000	0.6000	0.578	0.578	0.655	0.578	0.578	150,472	0.5782	-1.64%
2023-01-11	0	0.610	0.610	0.680	-	-	0	0	-	0.588	0.588	0.655	-	-	0	-	1.67%
2023-01-10	0	0.600	0.590	0.680	-	-	70,000	42,000	0.6000	0.578	0.569	0.655	-	-	72,642	0.5782	0.00%
2023-01-09	0	0.600	0.600	0.660	0.600	0.600	85,000	51,000	0.6000	0.578	0.578	0.636	0.578	0.578	88,208	0.5782	-1.64%
2023-01-06	0	0.610	0.590	0.680	-	-	0	0	-	0.588	0.569	0.655	-	-	0	-	0.00%
2023-01-05	0	0.610	0.610	0.620	0.610	0.610	50,000	30,500	0.6100	0.588	0.588	0.597	0.588	0.588	51,887	0.5878	3.39%
2023-01-04	0	0.590	0.590	0.610	0.580	0.600	30,000	17,650	0.5883	0.569	0.569	0.588	0.559	0.578	31,132	0.5669	-1.67%
2023-01-03	0	0.600	0.580	0.610	0.580	0.600	230,000	135,300	0.5883	0.578	0.559	0.588	0.559	0.578	238,679	0.5669	-1.64%
2022-12-30	0	0.610	0.590	0.620	0.580	0.610	215,000	126,250	0.5872	0.588	0.569	0.597	0.559	0.588	223,113	0.5659	0.00%
2022-12-29	0	0.610	0.590	0.610	0.620	0.620	5,000	3,100	0.6200	0.588	0.569	0.588	0.597	0.597	5,189	0.5975	5.17%
2022-12-28	0	0.580	0.580	0.620	0.580	0.600	315,000	184,350	0.5852	0.559	0.559	0.597	0.559	0.578	326,887	0.5640	-3.33%
2022-12-23	0	0.600	0.600	0.620	-	-	0	0	-	0.578	0.578	0.597	-	-	0	-	0.00%
2022-12-22	0	0.600	0.600	0.620	-	-	0	0	-	0.578	0.578	0.597	-	-	0	-	0.00%
2022-12-21	0	0.600	0.600	0.620	-	-	0	0	-	0.578	0.578	0.597	-	-	0	-	0.00%
2022-12-20	0	0.600	0.600	0.620	0.600	0.630	10,000	6,150	0.6150	0.578	0.578	0.597	0.578	0.607	10,377	0.5926	-4.76%
2022-12-19	0	0.630	0.600	0.650	-	-	0	0	-	0.607	0.578	0.626	-	-	0	-	0.00%
2022-12-16	0	0.630	0.590	0.650	0.610	0.630	75,000	46,350	0.6180	0.607	0.569	0.626	0.588	0.607	77,830	0.5955	5.00%
2022-12-15	0	0.600	0.590	0.600	0.590	0.620	50,000	30,050	0.6010	0.578	0.569	0.578	0.569	0.597	51,887	0.5791	1.69%
2022-12-14	0	0.590	0.590	0.620	0.590	0.660	185,000	111,000	0.6000	0.569	0.569	0.597	0.569	0.636	191,981	0.5782	-1.67%
2022-12-13	0	0.600	0.600	0.620	0.600	0.640	45,000	27,950	0.6211	0.578	0.578	0.597	0.578	0.617	46,698	0.5985	-4.76%
2022-12-12	0	0.630	0.610	0.680	0.600	0.630	55,000	34,400	0.6255	0.607	0.588	0.655	0.578	0.607	57,075	0.6027	3.28%
2022-12-09	0	0.610	0.600	0.620	0.600	0.680	245,000	149,100	0.6086	0.588	0.578	0.597	0.578	0.655	254,245	0.5864	-3.17%
2022-12-08	0	0.630	0.590	0.640	0.580	0.670	35,000	20,850	0.5957	0.607	0.569	0.617	0.559	0.646	36,321	0.5741	-3.08%
2022-12-07	0	0.650	0.580	0.650	-	-	0	0	-	0.626	0.559	0.626	-	-	0	-	-1.52%
2022-12-06	0	0.660	0.580	0.660	0.560	0.670	40,000	25,650	0.6413	0.636	0.559	0.636	0.540	0.646	41,509	0.6179	10.00%
2022-12-05	0	0.600	0.560	0.640	0.550	0.600	200,000	112,900	0.5645	0.578	0.540	0.617	0.530	0.578	207,547	0.5440	0.00%
2022-12-02	0	0.600	0.560	0.610	-	-	0	0	-	0.578	0.540	0.588	-	-	0	-	0.00%
2022-12-01	0	0.600	0.560	0.600	-	-	0	0	-	0.578	0.540	0.578	-	-	0	-	0.00%
2022-11-30	0	0.600	0.560	0.610	-	-	0	0	-	0.578	0.540	0.588	-	-	0	-	0.00%
2022-11-29	0	0.600	0.560	0.600	0.550	0.600	170,000	96,550	0.5679	0.578	0.540	0.578	0.530	0.578	176,415	0.5473	11.11%
2022-11-28	0	0.540	0.540	0.630	0.540	0.580	420,000	233,750	0.5565	0.520	0.520	0.607	0.520	0.559	435,849	0.5363	-16.92%
2022-11-25	0	0.650	0.560	0.660	-	-	0	0	-	0.626	0.540	0.636	-	-	0	-	0.00%
2022-11-24	0	0.650	0.560	0.660	-	-	0	0	-	0.626	0.540	0.636	-	-	0	-	0.00%
2022-11-23	0	0.650	0.560	0.650	-	-	0	0	-	0.626	0.540	0.626	-	-	0	-	0.00%
2022-11-22	0	0.650	0.570	0.650	-	-	0	0	-	0.626	0.549	0.626	-	-	0	-	-1.52%
2022-11-21	0	0.660	0.570	0.660	0.540	0.680	25,000	14,700	0.5880	0.636	0.549	0.636	0.520	0.655	25,943	0.5666	10.00%
2022-11-18	0	0.600	0.560	0.680	-	-	0	0	-	0.578	0.540	0.655	-	-	0	-	0.00%
2022-11-17	0	0.600	0.560	0.680	-	-	0	0	-	0.578	0.540	0.655	-	-	0	-	0.00%
2022-11-16	0	0.600	0.560	0.650	-	-	0	0	-	0.578	0.540	0.626	-	-	0	-	0.00%
2022-11-15	0	0.600	0.570	0.680	-	-	0	0	-	0.578	0.549	0.655	-	-	0	-	0.00%
2022-11-14	0	0.600	0.560	0.640	-	-	0	0	-	0.578	0.540	0.617	-	-	0	-	0.00%
2022-11-11	0	0.600	0.560	0.640	-	-	0	0	-	0.578	0.540	0.617	-	-	0	-	0.00%
2022-11-10	0	0.600	0.580	0.640	0.600	0.600	70,000	42,000	0.6000	0.578	0.559	0.617	0.578	0.578	72,642	0.5782	0.00%
2022-11-09	0	0.600	0.600	0.630	0.590	0.640	30,000	18,650	0.6217	0.578	0.578	0.607	0.569	0.617	31,132	0.5991	3.45%
2022-11-08	0	0.580	0.580	0.600	0.580	0.650	125,000	74,250	0.5940	0.559	0.559	0.578	0.559	0.626	129,717	0.5724	-6.45%
2022-11-07	0	0.620	0.580	0.630	0.620	0.620	5,000	3,100	0.6200	0.597	0.559	0.607	0.597	0.597	5,189	0.5975	0.00%
2022-11-04	0	0.620	0.600	0.650	0.600	0.620	50,000	30,850	0.6170	0.597	0.578	0.626	0.578	0.597	51,887	0.5946	3.33%
2022-11-03	0	0.600	0.590	0.620	0.600	0.660	250,000	153,050	0.6122	0.578	0.569	0.597	0.578	0.636	259,434	0.5899	-7.69%
2022-11-02	0	0.650	0.610	0.660	0.610	0.660	35,000	22,250	0.6357	0.626	0.588	0.636	0.588	0.636	36,321	0.6126	-1.52%
2022-11-01	0	0.660	0.610	0.660	0.660	0.660	5,000	3,300	0.6600	0.636	0.588	0.636	0.636	0.636	5,189	0.6360	1.54%
2022-10-31	0	0.650	0.600	0.650	0.640	0.650	40,000	25,950	0.6488	0.626	0.578	0.626	0.617	0.626	41,509	0.6252	1.56%
2022-10-28	0	0.640	0.600	0.640	0.610	0.670	565,000	354,850	0.6281	0.617	0.578	0.617	0.588	0.646	586,321	0.6052	-7.25%
2022-10-27	0	0.690	0.640	0.710	0.690	0.690	390,000	269,100	0.6900	0.665	0.617	0.684	0.665	0.665	404,717	0.6649	-1.43%
2022-10-26	0	0.700	0.680	0.700	0.710	0.720	450,000	322,500	0.7167	0.675	0.655	0.675	0.684	0.694	466,981	0.6906	1.45%
2022-10-25	0	0.690	0.640	0.720	-	-	0	0	-	0.665	0.617	0.694	-	-	0	-	0.00%
2022-10-24	0	0.690	0.640	0.720	-	-	0	0	-	0.665	0.617	0.694	-	-	0	-	0.00%
2022-10-21	0	0.690	0.640	0.720	-	-	0	0	-	0.665	0.617	0.694	-	-	0	-	0.00%
2022-10-20	0	0.690	0.640	0.720	-	-	0	0	-	0.665	0.617	0.694	-	-	0	-	0.00%
2022-10-19	0	0.690	0.640	0.720	-	-	0	0	-	0.665	0.617	0.694	-	-	0	-	0.00%
2022-10-18	0	0.690	0.640	0.720	-	-	0	0	-	0.665	0.617	0.694	-	-	0	-	0.00%
2022-10-17	0	0.690	0.660	0.690	0.650	0.690	130,000	87,200	0.6708	0.665	0.636	0.665	0.626	0.665	134,906	0.6464	6.15%
2022-10-14	0	0.650	0.640	0.660	0.630	0.720	415,000	270,000	0.6506	0.626	0.617	0.636	0.607	0.694	430,660	0.6269	-7.14%
2022-10-13	0	0.700	0.650	0.720	-	-	0	0	-	0.675	0.626	0.694	-	-	0	-	0.00%
2022-10-12	0	0.700	0.650	0.700	-	-	0	0	-	0.675	0.626	0.675	-	-	0	-	0.00%
2022-10-11	0	0.700	0.650	0.720	-	-	0	0	-	0.675	0.626	0.694	-	-	0	-	0.00%
2022-10-10	0	0.700	0.650	0.720	-	-	0	0	-	0.675	0.626	0.694	-	-	0	-	0.00%
2022-10-07	0	0.700	0.650	0.720	-	-	0	0	-	0.675	0.626	0.694	-	-	0	-	0.00%
2022-10-06	0	0.700	0.660	0.720	-	-	0	0	-	0.675	0.636	0.694	-	-	0	-	0.00%
2022-10-05	0	0.700	0.650	0.730	0.700	0.700	15,000	10,500	0.7000	0.675	0.626	0.703	0.675	0.675	15,566	0.6745	0.00%
2022-10-03	0	0.700	0.650	0.700	0.690	0.700	10,000	6,950	0.6950	0.675	0.626	0.675	0.665	0.675	10,377	0.6697	7.69%
2022-09-30	0	0.650	0.640	0.710	0.650	0.650	5,000	3,250	0.6500	0.626	0.617	0.684	0.626	0.626	5,189	0.6264	-1.52%
2022-09-29	0	0.660	0.650	0.670	0.660	0.670	30,000	19,850	0.6617	0.636	0.626	0.646	0.636	0.646	31,132	0.6376	-4.35%
2022-09-28	0	0.690	0.620	0.720	-	-	0	0	-	0.665	0.597	0.694	-	-	0	-	0.00%
2022-09-27	0	0.690	0.670	0.690	-	-	0	0	-	0.665	0.646	0.665	-	-	0	-	-2.82%
2022-09-26	0	0.710	0.670	0.710	0.650	0.720	105,000	70,150	0.6681	0.684	0.646	0.684	0.626	0.694	108,962	0.6438	0.00%
2022-09-23	0	0.710	0.660	0.710	-	-	0	0	-	0.684	0.636	0.684	-	-	0	-	0.00%
2022-09-22	0	0.710	0.660	0.720	-	-	0	0	-	0.684	0.636	0.694	-	-	0	-	0.00%
2022-09-21	0	0.710	0.660	0.710	0.710	0.720	20,000	14,300	0.7150	0.684	0.636	0.684	0.684	0.694	20,755	0.6890	2.90%
2022-09-20	0	0.690	0.660	0.720	-	-	0	0	-	0.665	0.636	0.694	-	-	0	-	0.00%
2022-09-19	0	0.690	0.650	0.730	-	-	0	0	-	0.665	0.626	0.703	-	-	0	-	0.00%
2022-09-16	0	0.690	0.690	0.720	0.690	0.710	105,000	73,750	0.7024	0.665	0.665	0.694	0.665	0.684	108,962	0.6768	-4.17%
2022-09-15	0	0.720	0.690	0.720	-	-	0	0	-	0.694	0.665	0.694	-	-	0	-	0.00%
2022-09-14	0	0.720	0.690	0.730	-	-	0	0	-	0.694	0.665	0.703	-	-	0	-	0.00%
2022-09-13	0	0.720	0.690	0.730	-	-	0	0	-	0.694	0.665	0.703	-	-	0	-	0.00%
2022-09-09	0	0.720	0.690	0.730	0.720	0.720	10,000	7,200	0.7200	0.694	0.665	0.703	0.694	0.694	10,377	0.6938	0.00%
2022-09-08	0	0.720	0.690	0.720	0.690	0.720	15,000	10,650	0.7100	0.694	0.665	0.694	0.665	0.694	15,566	0.6842	2.86%
2022-09-07	0	0.700	0.700	0.740	-	-	0	0	-	0.675	0.675	0.713	-	-	0	-	1.45%
2022-09-06	0	0.690	0.690	0.740	-	-	0	0	-	0.665	0.665	0.713	-	-	0	-	0.00%
2022-09-05	0	0.690	0.690	0.730	0.680	0.720	115,000	81,900	0.7122	0.665	0.665	0.703	0.655	0.694	119,340	0.6863	-4.17%
2022-09-02	0	0.720	0.680	0.720	0.660	0.720	75,000	53,600	0.7147	0.694	0.655	0.694	0.636	0.694	77,830	0.6887	0.00%
2022-09-01	0	0.720	0.670	0.750	0.720	0.730	80,000	57,650	0.7206	0.694	0.646	0.723	0.694	0.703	83,019	0.6944	-1.37%
2022-08-31	0	0.730	0.730	0.750	-	-	0	0	-	0.703	0.703	0.723	-	-	0	-	0.00%
2022-08-30	0	0.730	0.720	0.730	-	-	0	0	-	0.703	0.694	0.703	-	-	0	-	0.00%
2022-08-29	0	0.730	0.720	0.730	0.730	0.760	30,000	22,350	0.7450	0.703	0.694	0.703	0.703	0.732	31,132	0.7179	0.00%
2022-08-26	0	0.730	0.730	0.750	0.730	0.730	15,000	10,950	0.7300	0.703	0.703	0.723	0.703	0.703	15,566	0.7035	-2.67%
2022-08-25	0	0.750	0.730	0.760	-	-	0	0	-	0.723	0.703	0.732	-	-	0	-	0.00%
2022-08-24	0	0.750	0.730	0.760	0.750	0.750	60,000	45,000	0.7500	0.723	0.703	0.732	0.723	0.723	62,264	0.7227	-3.85%
2022-08-23	0	0.780	0.750	0.780	-	-	0	0	-	0.752	0.723	0.752	-	-	0	-	-2.50%
2022-08-22	0	0.800	0.750	0.800	-	-	0	0	-	0.771	0.723	0.771	-	-	0	-	0.00%
2022-08-19	0	0.800	0.760	0.800	-	-	0	0	-	0.771	0.732	0.771	-	-	0	-	0.00%
2022-08-18	0	0.800	0.750	0.800	0.800	0.800	70,000	56,000	0.8000	0.771	0.723	0.771	0.771	0.771	72,642	0.7709	0.00%
2022-08-17	0	0.800	0.760	0.800	0.800	0.800	100,000	80,000	0.8000	0.771	0.732	0.771	0.771	0.771	103,774	0.7709	0.00%
2022-08-16	0	0.800	0.760	0.810	0.800	0.800	200,000	160,000	0.8000	0.771	0.732	0.781	0.771	0.771	207,547	0.7709	5.26%
2022-08-15	0	0.760	0.730	0.800	-	-	0	0	-	0.732	0.703	0.771	-	-	0	-	0.00%
2022-08-12	0	0.760	0.730	0.780	0.760	0.760	50,000	38,000	0.7600	0.732	0.703	0.752	0.732	0.732	51,887	0.7324	0.00%
2022-08-11	0	0.760	0.730	0.770	0.750	0.760	80,000	60,700	0.7588	0.732	0.703	0.742	0.723	0.732	83,019	0.7312	5.56%
2022-08-10	0	0.720	0.720	0.750	0.720	0.720	10,000	7,250	0.7250	0.694	0.694	0.723	0.694	0.694	10,377	0.6986	-2.70%
2022-08-09	0	0.740	0.730	0.760	-	-	0	0	-	0.713	0.703	0.732	-	-	0	-	0.00%
2022-08-08	0	0.740	0.720	0.760	-	-	0	0	-	0.713	0.694	0.732	-	-	0	-	0.00%
2022-08-05	0	0.740	0.720	0.760	-	-	0	0	-	0.713	0.694	0.732	-	-	0	-	0.00%
2022-08-04	0	0.740	0.710	0.760	-	-	0	0	-	0.713	0.684	0.732	-	-	0	-	0.00%
2022-08-03	0	0.740	0.690	0.760	0.740	0.740	10,000	7,400	0.7400	0.713	0.665	0.732	0.713	0.713	10,377	0.7131	2.78%
2022-08-02	0	0.720	0.720	0.740	0.720	0.750	140,000	101,900	0.7279	0.694	0.694	0.713	0.694	0.723	145,283	0.7014	-4.00%
2022-08-01	0	0.750	0.750	0.760	-	-	5,000	3,750	0.7500	0.723	0.723	0.732	-	-	5,189	0.7227	0.00%
2022-07-29	0	0.750	0.750	0.760	0.750	0.750	35,000	26,250	0.7500	0.723	0.723	0.732	0.723	0.723	36,321	0.7227	-5.06%
2022-07-28	0	0.790	0.750	0.790	0.790	0.790	20,000	15,800	0.7900	0.761	0.723	0.761	0.761	0.761	20,755	0.7613	1.28%
2022-07-27	0	0.780	0.750	0.790	-	-	0	0	-	0.752	0.723	0.761	-	-	0	-	0.00%
2022-07-26	0	0.780	0.760	0.790	0.780	0.780	40,000	31,200	0.7800	0.752	0.732	0.761	0.752	0.752	41,509	0.7516	2.63%
2022-07-25	0	0.760	0.760	0.790	-	-	0	0	-	0.732	0.732	0.761	-	-	0	-	1.33%
2022-07-22	0	0.750	0.750	0.790	0.740	0.790	25,000	19,300	0.7720	0.723	0.723	0.761	0.713	0.761	25,943	0.7439	-5.06%
2022-07-21	0	0.790	0.740	0.790	-	-	0	0	-	0.761	0.713	0.761	-	-	0	-	0.00%
2022-07-20	0	0.790	0.740	0.790	-	-	0	0	-	0.761	0.713	0.761	-	-	0	-	0.00%
2022-07-19	0	0.790	0.750	0.790	0.800	0.800	50,000	40,000	0.8000	0.761	0.723	0.761	0.771	0.771	51,887	0.7709	3.95%
2022-07-18	0	0.760	0.750	0.760	0.730	0.760	100,000	75,100	0.7510	0.732	0.723	0.732	0.703	0.732	103,774	0.7237	1.33%
2022-07-15	0	0.750	0.740	0.750	0.750	0.750	5,000	3,750	0.7500	0.723	0.713	0.723	0.723	0.723	5,189	0.7227	0.00%
2022-07-14	0	0.750	0.750	0.760	0.730	0.750	25,000	18,450	0.7380	0.723	0.723	0.732	0.703	0.723	25,943	0.7112	-1.32%
2022-07-13	0	0.760	0.730	0.760	0.760	0.760	10,000	7,500	0.7500	0.732	0.703	0.732	0.732	0.732	10,377	0.7227	1.33%
2022-07-12	0	0.750	0.740	0.750	0.730	0.760	110,000	82,000	0.7455	0.723	0.713	0.723	0.703	0.732	114,151	0.7183	0.00%
2022-07-11	0	0.750	0.740	0.770	0.750	0.760	185,000	138,950	0.7511	0.723	0.713	0.742	0.723	0.732	191,981	0.7238	-6.25%
2022-07-08	0	0.800	0.740	0.850	0.800	0.800	5,000	4,000	0.8000	0.771	0.713	0.819	0.771	0.771	5,189	0.7709	1.27%
2022-07-07	0	0.790	0.750	0.790	0.790	0.810	125,000	100,450	0.8036	0.761	0.723	0.761	0.761	0.781	129,717	0.7744	5.33%
2022-07-06	0	0.750	0.750	0.820	0.740	0.740	70,000	51,800	0.7400	0.723	0.723	0.790	0.713	0.713	72,642	0.7131	-2.60%
2022-07-05	0	0.770	0.740	0.790	0.770	0.770	20,000	15,400	0.7700	0.742	0.713	0.761	0.742	0.742	20,755	0.7420	0.00%
2022-07-04	0	0.770	0.730	0.900	0.770	0.770	70,000	53,900	0.7700	0.742	0.703	0.867	0.742	0.742	72,642	0.7420	0.00%
2022-06-30	0	0.770	0.770	0.830	0.760	0.770	110,000	84,000	0.7636	0.742	0.742	0.800	0.732	0.742	114,151	0.7359	1.32%
2022-06-29	0	0.760	0.730	0.770	0.730	0.770	95,000	70,000	0.7368	0.732	0.703	0.742	0.703	0.742	98,585	0.7100	-1.30%
2022-06-28	0	0.770	0.740	0.770	0.710	0.770	155,000	116,650	0.7526	0.742	0.713	0.742	0.684	0.742	160,849	0.7252	0.00%
2022-06-27	0	0.770	0.740	0.770	0.770	0.770	20,000	15,400	0.7700	0.742	0.713	0.742	0.742	0.742	20,755	0.7420	5.48%
2022-06-24	0	0.730	0.730	0.760	0.720	0.730	10,000	7,250	0.7250	0.703	0.703	0.732	0.694	0.703	10,377	0.6986	-3.95%
2022-06-23	0	0.760	0.720	0.770	0.740	0.770	90,000	67,700	0.7522	0.732	0.694	0.742	0.713	0.742	93,396	0.7249	7.04%
2022-06-22	0	0.710	0.710	0.750	0.710	0.730	60,000	42,950	0.7158	0.684	0.684	0.723	0.684	0.703	62,264	0.6898	-6.58%
2022-06-21	0	0.760	0.730	0.790	0.720	0.760	95,000	70,650	0.7437	0.732	0.703	0.761	0.694	0.732	98,585	0.7166	-1.30%
2022-06-20	0	0.770	0.740	0.800	0.760	0.770	10,000	7,650	0.7650	0.742	0.713	0.771	0.732	0.742	10,377	0.7372	4.05%
2022-06-17	0	0.740	0.730	0.740	0.740	0.760	106,922	80,328	0.7513	0.713	0.703	0.713	0.713	0.732	110,957	0.7240	-6.33%
2022-06-16	0	0.790	0.750	0.820	-	-	0	0	-	0.761	0.723	0.790	-	-	0	-	0.00%
2022-06-15	0	0.790	0.750	0.830	-	-	0	0	-	0.761	0.723	0.800	-	-	0	-	0.00%
2022-06-14	0	0.790	0.750	0.800	0.730	0.800	140,000	106,600	0.7614	0.761	0.723	0.771	0.703	0.771	145,283	0.7337	-1.25%
2022-06-13	0	0.800	0.750	0.810	0.800	0.800	10,000	8,000	0.8000	0.771	0.723	0.781	0.771	0.771	10,377	0.7709	-1.23%
2022-06-10	0	0.810	0.740	0.900	-	-	0	0	-	0.781	0.713	0.867	-	-	0	-	0.00%
2022-06-09	0	0.810	0.750	0.820	0.820	0.820	10,000	8,200	0.8200	0.781	0.723	0.790	0.790	0.790	10,377	0.7902	-1.22%
2022-06-08	0	0.820	0.770	0.850	0.810	0.820	95,000	77,350	0.8142	0.790	0.742	0.819	0.781	0.790	98,585	0.7846	1.23%
2022-06-07	0	0.810	0.810	0.820	0.810	0.830	95,000	77,750	0.8184	0.781	0.781	0.790	0.781	0.800	98,585	0.7887	1.25%
2022-06-06	0	0.800	0.800	0.830	-	-	0	0	-	0.771	0.771	0.800	-	-	0	-	0.00%
2022-06-02	0	0.800	0.770	0.830	0.800	0.800	40,000	32,000	0.8000	0.771	0.742	0.800	0.771	0.771	41,509	0.7709	3.90%
2022-06-01	0	0.770	0.770	0.880	-	-	40,000	30,800	0.7700	0.742	0.742	0.848	-	-	41,509	0.7420	0.00%
2022-05-31	0	0.770	0.750	0.800	-	-	0	0	-	0.742	0.723	0.771	-	-	0	-	0.00%
2022-05-30	0	0.770	0.740	0.810	0.730	0.770	60,000	44,700	0.7450	0.742	0.713	0.781	0.703	0.742	62,264	0.7179	1.32%
2022-05-27	0	0.760	0.740	0.800	0.740	0.770	125,000	93,800	0.7504	0.732	0.713	0.771	0.713	0.742	129,717	0.7231	-3.80%
2022-05-26	0	0.790	0.750	0.800	-	-	10,000	7,900	0.7900	0.761	0.723	0.771	-	-	10,377	0.7613	0.00%
2022-05-25	0	0.790	0.760	0.800	0.800	0.800	20,000	16,000	0.8000	0.761	0.732	0.771	0.771	0.771	20,755	0.7709	2.60%
2022-05-24	0	0.770	0.770	0.840	0.770	0.770	45,000	34,650	0.7700	0.742	0.742	0.809	0.742	0.742	46,698	0.7420	-3.75%
2022-05-23	0	0.800	0.740	0.800	0.800	0.800	70,000	56,000	0.8000	0.771	0.713	0.771	0.771	0.771	72,642	0.7709	5.26%
2022-05-20	0	0.760	0.750	0.880	0.760	0.770	60,000	45,650	0.7608	0.732	0.723	0.848	0.732	0.742	62,264	0.7332	1.33%
2022-05-19	0	0.750	0.740	0.770	0.750	0.770	15,000	11,450	0.7633	0.723	0.713	0.742	0.723	0.742	15,566	0.7356	-2.60%
2022-05-18	0	0.770	0.760	0.900	-	-	0	0	-	0.742	0.732	0.867	-	-	0	-	0.00%
2022-05-17	0	0.770	0.760	0.800	-	-	0	0	-	0.742	0.732	0.771	-	-	0	-	0.00%
2022-05-16	0	0.770	0.760	0.880	0.770	0.770	5,000	3,850	0.7700	0.742	0.732	0.848	0.742	0.742	5,189	0.7420	-1.28%
2022-05-13	0	0.780	0.770	0.830	-	-	0	0	-	0.752	0.742	0.800	-	-	0	-	0.00%
2022-05-12	0	0.780	0.750	0.880	0.740	0.790	50,000	38,250	0.7650	0.752	0.723	0.848	0.713	0.761	51,887	0.7372	-2.50%
2022-05-11	0	0.800	0.790	0.820	0.740	0.820	25,000	19,200	0.7680	0.771	0.761	0.790	0.713	0.790	25,943	0.7401	2.56%
2022-05-10	0	0.780	0.740	0.880	-	-	0	0	-	0.752	0.713	0.848	-	-	0	-	0.00%
2022-05-06	0	0.780	0.770	0.800	0.780	0.790	45,000	35,500	0.7889	0.752	0.742	0.771	0.752	0.761	46,698	0.7602	0.00%
2022-05-05	0	0.780	0.780	0.820	0.780	0.900	40,000	32,300	0.8075	0.752	0.752	0.790	0.752	0.867	41,509	0.7781	6.85%
2022-05-04	0	0.730	0.730	0.780	0.770	0.770	10,000	7,700	0.7700	0.703	0.703	0.752	0.742	0.742	10,377	0.7420	0.00%
2022-05-03	0	0.730	0.730	0.780	0.720	0.730	15,000	10,900	0.7267	0.703	0.703	0.752	0.694	0.703	15,566	0.7002	-5.19%
2022-04-29	0	0.770	0.740	0.770	-	-	0	0	-	0.742	0.713	0.742	-	-	0	-	0.00%
2022-04-28	0	0.770	0.770	0.790	-	-	0	0	-	0.742	0.742	0.761	-	-	0	-	0.00%
2022-04-27	0	0.770	0.730	0.800	0.760	0.780	15,000	11,550	0.7700	0.742	0.703	0.771	0.732	0.752	15,566	0.7420	1.32%
2022-04-26	0	0.760	0.730	0.800	0.770	0.770	20,000	15,400	0.7700	0.732	0.703	0.771	0.742	0.742	20,755	0.7420	-1.30%
2022-04-25	0	0.770	0.730	0.800	-	-	0	0	-	0.742	0.703	0.771	-	-	0	-	0.00%
2022-04-22	0	0.770	0.770	0.800	0.770	0.770	15,000	11,550	0.7700	0.742	0.742	0.771	0.742	0.742	15,566	0.7420	-3.75%
2022-04-21	0	0.800	0.780	0.800	-	-	0	0	-	0.771	0.752	0.771	-	-	0	-	-2.44%
2022-04-20	0	0.820	0.730	0.820	0.830	0.830	5,000	4,150	0.8300	0.790	0.703	0.790	0.800	0.800	5,189	0.7998	5.13%
2022-04-19	0	0.780	0.740	0.810	-	-	0	0	-	0.752	0.713	0.781	-	-	0	-	-2.50%
2022-04-14	0	0.800	0.750	0.800	-	-	0	0	-	0.771	0.723	0.771	-	-	0	-	0.00%
2022-04-13	0	0.800	0.780	0.820	0.760	0.820	15,000	11,700	0.7800	0.771	0.752	0.790	0.732	0.790	15,566	0.7516	2.56%
2022-04-12	0	0.780	0.760	0.820	0.780	0.780	5,000	3,900	0.7800	0.752	0.732	0.790	0.752	0.752	5,189	0.7516	-4.88%
2022-04-11	0	0.820	0.780	0.820	0.820	0.820	10,000	8,200	0.8200	0.790	0.752	0.790	0.790	0.790	10,377	0.7902	-1.20%
2022-04-08	0	0.830	0.780	0.830	-	-	0	0	-	0.800	0.752	0.800	-	-	0	-	-1.19%
2022-04-07	0	0.840	0.780	0.840	-	-	0	0	-	0.809	0.752	0.809	-	-	0	-	0.00%
2022-04-06	0	0.840	0.780	0.840	0.840	0.840	30,000	25,200	0.8400	0.809	0.752	0.809	0.809	0.809	31,132	0.8095	2.44%
2022-04-04	0	0.820	0.780	0.850	0.810	0.820	65,000	53,150	0.8177	0.790	0.752	0.819	0.781	0.790	67,453	0.7880	3.80%
2022-04-01	0	0.790	0.770	0.800	0.770	0.810	65,000	51,400	0.7908	0.761	0.742	0.771	0.742	0.781	67,453	0.7620	3.95%
2022-03-31	0	0.760	0.750	0.820	0.760	0.760	30,000	22,800	0.7600	0.732	0.723	0.790	0.732	0.732	31,132	0.7324	-5.00%
2022-03-30	0	0.800	0.730	0.820	-	-	0	0	-	0.771	0.703	0.790	-	-	0	-	0.00%
2022-03-29	0	0.800	0.760	0.820	0.810	0.820	15,000	12,250	0.8167	0.771	0.732	0.790	0.781	0.790	15,566	0.7870	0.00%
2022-03-28	0	0.800	0.780	0.810	-	-	0	0	-	0.771	0.752	0.781	-	-	0	-	-2.44%
2022-03-25	0	0.820	0.800	0.810	0.820	0.830	145,000	119,150	0.8217	0.790	0.771	0.781	0.790	0.800	150,472	0.7918	-7.87%
2022-03-24	0	0.890	0.810	0.890	0.820	0.900	20,000	17,200	0.8600	0.858	0.781	0.858	0.790	0.867	20,755	0.8287	4.71%
2022-03-23	0	0.850	0.850	0.880	0.770	0.850	105,000	86,800	0.8267	0.819	0.819	0.848	0.742	0.819	108,962	0.7966	3.66%
2022-03-22	0	0.820	0.820	0.860	-	-	20,000	16,400	0.8200	0.790	0.790	0.829	-	-	20,755	0.7902	0.00%
2022-03-21	0	0.820	0.820	0.880	0.810	0.870	215,000	180,150	0.8379	0.790	0.790	0.848	0.781	0.838	223,113	0.8074	-5.75%
2022-03-18	0	0.870	0.810	0.880	0.870	0.870	50,000	43,500	0.8700	0.838	0.781	0.848	0.838	0.838	51,887	0.8384	0.00%
2022-03-17	0	0.870	0.780	0.870	0.800	0.880	80,000	66,700	0.8338	0.838	0.752	0.838	0.771	0.848	83,019	0.8034	3.57%
2022-03-16	0	0.840	0.820	0.840	0.800	0.880	60,000	48,900	0.8150	0.809	0.790	0.809	0.771	0.848	62,264	0.7854	16.67%
2022-03-15	0	0.720	0.710	0.720	0.720	0.770	1,120,000	838,750	0.7489	0.694	0.684	0.694	0.694	0.742	1,162,264	0.7217	-7.69%
2022-03-14	0	0.780	0.760	0.780	0.780	0.860	620,000	504,450	0.8136	0.752	0.732	0.752	0.752	0.829	643,396	0.7840	-8.24%
2022-03-11	0	0.850	0.850	0.860	0.850	0.880	235,000	204,900	0.8719	0.819	0.819	0.829	0.819	0.848	243,868	0.8402	-3.41%
2022-03-10	0	0.880	0.870	0.880	0.880	0.910	325,000	286,350	0.8811	0.848	0.838	0.848	0.848	0.877	337,264	0.8490	0.00%
2022-03-09	0	0.880	0.870	0.880	0.880	0.880	125,000	110,000	0.8800	0.848	0.838	0.848	0.848	0.848	129,717	0.8480	0.00%
2022-03-08	0	0.880	0.880	0.910	0.880	0.890	230,000	202,900	0.8822	0.848	0.848	0.877	0.848	0.858	238,679	0.8501	0.00%
2022-03-07	0	0.880	0.880	0.890	0.880	0.900	780,000	691,350	0.8863	0.848	0.848	0.858	0.848	0.867	809,434	0.8541	-2.22%
2022-03-04	0	0.900	0.890	0.930	0.890	0.900	40,000	35,800	0.8950	0.867	0.858	0.896	0.858	0.867	41,509	0.8625	1.12%
2022-03-03	0	0.890	0.890	0.930	0.890	0.930	170,000	153,050	0.9003	0.858	0.858	0.896	0.858	0.896	176,415	0.8676	-1.11%
2022-03-02	0	0.900	0.900	0.920	0.900	0.900	120,000	108,000	0.9000	0.867	0.867	0.887	0.867	0.867	124,528	0.8673	-1.10%
2022-03-01	0	0.910	0.880	0.920	0.890	0.920	120,000	107,200	0.8933	0.877	0.848	0.887	0.858	0.887	124,528	0.8608	1.11%
2022-02-28	0	0.900	0.900	0.930	0.900	0.900	115,000	103,500	0.9000	0.867	0.867	0.896	0.867	0.867	119,340	0.8673	0.00%
2022-02-25	0	0.900	0.890	0.900	0.890	0.900	125,000	112,450	0.8996	0.867	0.858	0.867	0.858	0.867	129,717	0.8669	0.00%
2022-02-24	0	0.900	0.900	0.920	0.900	0.920	75,000	67,600	0.9013	0.867	0.867	0.887	0.867	0.887	77,830	0.8686	-2.17%
2022-02-23	0	0.920	0.920	0.950	0.920	0.920	30,000	27,600	0.9200	0.887	0.887	0.915	0.887	0.887	31,132	0.8865	3.37%
2022-02-22	0	0.890	0.890	0.900	0.890	0.900	35,000	31,300	0.8943	0.858	0.858	0.867	0.858	0.867	36,321	0.8618	-1.11%
2022-02-21	0	0.900	0.900	0.940	-	-	0	0	-	0.867	0.867	0.906	-	-	0	-	0.00%
2022-02-18	0	0.900	0.900	0.950	0.890	0.910	180,000	162,100	0.9006	0.867	0.867	0.915	0.858	0.877	186,792	0.8678	-1.10%
2022-02-17	0	0.910	0.910	0.950	0.910	0.910	30,000	27,250	0.9083	0.877	0.877	0.915	0.877	0.877	31,132	0.8753	1.11%
2022-02-16	0	0.900	0.890	0.940	0.900	0.910	195,000	175,750	0.9013	0.867	0.858	0.906	0.867	0.877	202,358	0.8685	-1.10%
2022-02-15	0	0.910	0.900	0.950	0.910	0.910	20,000	18,200	0.9100	0.877	0.867	0.915	0.877	0.877	20,755	0.8769	-1.09%
2022-02-14	0	0.920	0.900	0.950	0.920	0.920	30,000	27,600	0.9200	0.887	0.867	0.915	0.887	0.887	31,132	0.8865	0.00%
2022-02-11	0	0.920	0.910	0.940	0.920	0.940	40,000	37,200	0.9300	0.887	0.877	0.906	0.887	0.906	41,509	0.8962	0.00%
2022-02-10	0	0.920	0.900	0.960	-	-	0	0	-	0.887	0.867	0.925	-	-	0	-	0.00%
2022-02-09	0	0.920	0.920	0.980	-	-	0	0	-	0.887	0.887	0.944	-	-	0	-	0.00%
2022-02-08	0	0.920	0.920	0.980	0.910	0.950	145,000	134,100	0.9248	0.887	0.887	0.944	0.877	0.915	150,472	0.8912	-5.15%
2022-02-07	0	0.970	0.900	0.970	0.970	0.970	10,000	9,700	0.9700	0.935	0.867	0.935	0.935	0.935	10,377	0.9347	2.11%
2022-02-04	0	0.950	0.910	0.950	0.950	0.950	130,000	123,500	0.9500	0.915	0.877	0.915	0.915	0.915	134,906	0.9155	1.06%
2022-01-31	0	0.940	0.890	0.940	-	-	0	0	-	0.906	0.858	0.906	-	-	0	-	0.00%
2022-01-28	0	0.940	0.910	0.950	0.890	0.950	173,000	158,210	0.9145	0.906	0.877	0.915	0.858	0.915	179,528	0.8813	1.08%
2022-01-27	0	0.930	0.910	0.940	0.900	0.960	700,000	637,250	0.9104	0.896	0.877	0.906	0.867	0.925	726,415	0.8773	-5.10%
2022-01-26	0	0.980	0.930	0.980	0.980	1.000	50,000	49,500	0.9900	0.944	0.896	0.944	0.944	0.964	51,887	0.9540	3.16%
2022-01-25	0	0.950	0.940	0.950	0.950	0.960	70,000	66,900	0.9557	0.915	0.906	0.915	0.915	0.925	72,642	0.9210	-3.06%
2022-01-24	0	0.980	0.970	1.010	0.980	1.030	160,000	161,550	1.0097	0.944	0.935	0.973	0.944	0.993	166,038	0.9730	1.03%
2022-01-21	0	0.970	0.960	0.990	0.960	0.990	130,000	126,150	0.9704	0.935	0.925	0.954	0.925	0.954	134,906	0.9351	-2.02%
2022-01-20	0	0.990	0.960	1.000	0.960	1.020	130,000	127,550	0.9812	0.954	0.925	0.964	0.925	0.983	134,906	0.9455	1.02%
2022-01-19	0	0.980	0.960	0.980	0.940	0.990	165,000	158,600	0.9612	0.944	0.925	0.944	0.906	0.954	171,226	0.9263	4.26%
2022-01-18	0	0.940	0.940	0.970	0.940	1.000	390,000	381,100	0.9772	0.906	0.906	0.935	0.906	0.964	404,717	0.9416	-4.08%
2022-01-17	0	0.980	0.960	0.980	0.960	1.030	710,000	706,450	0.9950	0.944	0.925	0.944	0.925	0.993	736,792	0.9588	-7.55%
2022-01-14	0	1.060	1.010	1.060	1.010	1.150	345,000	376,200	1.0904	1.021	0.973	1.021	0.973	1.108	358,019	1.0508	0.00%
2022-01-13	0	1.060	1.000	1.060	1.060	1.100	290,000	315,400	1.0876	1.021	0.964	1.021	1.021	1.060	300,943	1.0480	-0.93%
2022-01-12	0	1.070	1.040	1.070	1.030	1.100	555,000	582,550	1.0496	1.031	1.002	1.031	0.993	1.060	575,943	1.0115	2.88%
2022-01-11	0	1.040	1.040	1.070	0.960	1.090	590,000	612,050	1.0374	1.002	1.002	1.031	0.925	1.050	612,264	0.9997	0.97%
2022-01-10	0	1.030	1.020	1.030	0.990	1.030	1,630,000	1,641,050	1.0068	0.993	0.983	0.993	0.954	0.993	1,691,509	0.9702	4.04%
2022-01-07	0	0.990	0.950	0.990	0.890	0.990	1,175,000	1,128,700	0.9606	0.954	0.915	0.954	0.858	0.954	1,219,340	0.9257	11.24%
2022-01-06	0	0.890	0.860	0.890	0.870	0.910	215,000	189,350	0.8807	0.858	0.829	0.858	0.838	0.877	223,113	0.8487	0.00%
2022-01-05	0	0.890	0.890	0.910	0.850	0.940	44,285,000	37,688,600	0.8510	0.858	0.858	0.877	0.819	0.906	45,956,132	0.8201	1.14%
2022-01-04	0	0.880	0.850	0.880	0.840	0.890	265,000	227,650	0.8591	0.848	0.819	0.848	0.809	0.858	275,000	0.8278	-2.22%
2022-01-03	0	0.900	0.850	0.900	-	-	0	0	-	0.867	0.819	0.867	-	-	0	-	0.00%
2021-12-31	0	0.900	0.860	0.900	-	-	0	0	-	0.867	0.829	0.867	-	-	0	-	0.00%
2021-12-30	0	0.900	0.850	0.900	0.900	0.910	50,000	45,450	0.9090	0.867	0.819	0.867	0.867	0.877	51,887	0.8759	5.88%
2021-12-29	0	0.850	0.850	0.900	0.850	0.850	50,000	42,500	0.8500	0.819	0.819	0.867	0.819	0.819	51,887	0.8191	-2.30%
2021-12-28	0	0.870	0.820	0.910	0.870	0.870	215,000	187,050	0.8700	0.838	0.790	0.877	0.838	0.838	223,113	0.8384	0.00%
2021-12-24	0	0.870	0.850	0.870	0.870	0.870	110,000	95,700	0.8700	0.838	0.819	0.838	0.838	0.838	114,151	0.8384	4.82%
2021-12-23	0	0.830	0.830	0.900	0.830	0.830	10,000	8,300	0.8300	0.800	0.800	0.867	0.800	0.800	10,377	0.7998	0.00%
2021-12-22	0	0.830	0.830	0.870	0.820	0.830	20,000	16,500	0.8250	0.800	0.800	0.838	0.790	0.800	20,755	0.7950	0.00%
2021-12-21	0	0.830	0.820	0.840	0.820	0.830	160,000	131,500	0.8219	0.800	0.790	0.809	0.790	0.800	166,038	0.7920	3.75%
2021-12-20	0	0.800	0.800	0.840	0.790	0.840	960,000	783,700	0.8164	0.771	0.771	0.809	0.761	0.809	996,226	0.7867	-6.98%
2021-12-17	0	0.860	0.850	0.860	0.840	0.860	40,000	33,800	0.8450	0.829	0.819	0.829	0.809	0.829	41,509	0.8143	1.18%
2021-12-16	0	0.850	0.850	0.870	0.850	0.850	40,000	34,000	0.8500	0.819	0.819	0.838	0.819	0.819	41,509	0.8191	-2.30%
2021-12-15	0	0.870	0.820	0.870	0.870	0.880	40,000	34,900	0.8725	0.838	0.790	0.838	0.838	0.848	41,509	0.8408	-1.14%
2021-12-14	0	0.880	0.860	0.880	-	-	0	0	-	0.848	0.829	0.848	-	-	0	-	0.00%
2021-12-13	0	0.880	0.860	0.890	0.860	0.890	80,000	69,800	0.8725	0.848	0.829	0.858	0.829	0.858	83,019	0.8408	-1.12%
2021-12-10	0	0.890	0.890	0.910	0.890	0.910	1,025,000	924,600	0.9020	0.858	0.858	0.877	0.858	0.877	1,063,679	0.8692	2.30%
2021-12-09	0	0.870	0.870	0.890	0.870	0.900	410,000	360,650	0.8796	0.838	0.838	0.858	0.838	0.867	425,472	0.8476	-3.33%
2021-12-08	0	0.900	0.890	0.920	0.860	0.990	1,690,000	1,559,800	0.9230	0.867	0.858	0.887	0.829	0.954	1,753,774	0.8894	1.12%
2021-12-07	0	0.890	0.860	0.920	0.890	0.910	255,000	228,100	0.8945	0.858	0.829	0.887	0.858	0.877	264,623	0.8620	0.00%
2021-12-06	0	0.890	0.890	0.930	0.870	1.020	970,000	891,850	0.9194	0.858	0.858	0.896	0.838	0.983	1,006,604	0.8860	-6.32%
2021-12-03	0	0.950	0.960	1.000	0.790	1.030	52,195,000	44,534,500	0.8532	0.915	0.925	0.964	0.761	0.993	54,164,623	0.8222	15.85%
2021-12-02	0	0.820	0.800	0.820	0.800	0.820	60,000	48,600	0.8100	0.790	0.771	0.790	0.771	0.790	62,264	0.7805	0.00%
2021-12-01	0	0.820	0.800	0.830	0.820	0.830	135,000	110,850	0.8211	0.790	0.771	0.800	0.790	0.800	140,094	0.7913	2.50%
2021-11-30	0	0.800	0.800	0.850	0.780	0.850	945,000	756,300	0.8003	0.771	0.771	0.819	0.752	0.819	980,660	0.7712	-5.88%
2021-11-29	0	0.850	0.810	0.850	0.830	0.850	60,000	50,000	0.8333	0.819	0.781	0.819	0.800	0.819	62,264	0.8030	0.00%
2021-11-26	0	0.850	0.810	0.860	0.850	0.860	115,000	98,750	0.8587	0.819	0.781	0.829	0.819	0.829	119,340	0.8275	2.41%
2021-11-25	0	0.830	0.820	0.840	0.820	0.860	205,000	171,350	0.8359	0.800	0.790	0.809	0.790	0.829	212,736	0.8055	-3.49%
2021-11-24	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	0.829	0.829	0.867	0.829	0.829	20,755	0.8287	2.38%
2021-11-23	0	0.840	0.820	0.850	0.830	0.860	150,000	126,900	0.8460	0.809	0.790	0.819	0.800	0.829	155,660	0.8152	-2.33%
2021-11-22	0	0.860	0.860	0.880	0.860	0.900	710,000	630,750	0.8884	0.829	0.829	0.848	0.829	0.867	736,792	0.8561	-6.52%
2021-11-19	0	0.920	0.890	0.930	0.870	0.940	1,080,000	969,550	0.8977	0.887	0.858	0.896	0.838	0.906	1,120,755	0.8651	2.22%
2021-11-18	0	0.900	0.830	0.900	0.880	0.930	175,000	157,850	0.9020	0.867	0.800	0.867	0.848	0.896	181,604	0.8692	1.12%
2021-11-17	0	0.890	0.890	0.940	0.860	0.890	440,000	381,650	0.8674	0.858	0.858	0.906	0.829	0.858	456,604	0.8358	0.00%
2021-11-16	0	0.890	0.890	0.900	0.880	0.920	140,000	125,250	0.8946	0.858	0.858	0.867	0.848	0.887	145,283	0.8621	0.00%
2021-11-15	0	0.890	0.880	0.940	0.890	0.940	105,000	95,450	0.9090	0.858	0.848	0.906	0.858	0.906	108,962	0.8760	-6.32%
2021-11-12	0	0.950	0.900	0.950	0.950	0.950	15,000	14,000	0.9333	0.915	0.867	0.915	0.915	0.915	15,566	0.8994	0.00%
2021-11-11	0	0.950	0.950	0.980	0.880	1.000	125,961	118,662	0.9421	0.915	0.915	0.944	0.848	0.964	130,714	0.9078	0.00%
2021-11-10	0	0.950	0.890	0.950	0.900	0.950	230,000	209,500	0.9109	0.915	0.858	0.915	0.867	0.915	238,679	0.8777	5.56%
2021-11-09	0	0.900	0.880	0.950	0.870	0.900	290,000	259,850	0.8960	0.867	0.848	0.915	0.838	0.867	300,943	0.8635	1.12%
2021-11-08	0	0.890	0.870	0.900	0.890	0.900	45,000	40,150	0.8922	0.858	0.838	0.867	0.858	0.867	46,698	0.8598	0.00%
2021-11-05	0	0.890	0.870	0.890	0.870	0.900	150,000	133,050	0.8870	0.858	0.838	0.858	0.838	0.867	155,660	0.8547	-2.20%
2021-11-04	0	0.910	0.900	0.910	0.870	0.930	460,000	412,050	0.8958	0.877	0.867	0.877	0.838	0.896	477,358	0.8632	0.00%
2021-11-03	0	0.910	0.910	0.930	0.910	0.930	30,000	27,700	0.9233	0.877	0.877	0.896	0.877	0.896	31,132	0.8898	-3.19%
2021-11-02	0	0.940	0.910	0.940	0.910	0.960	820,000	765,400	0.9334	0.906	0.877	0.906	0.877	0.925	850,943	0.8995	0.00%
2021-11-01	0	0.940	0.940	0.970	0.920	0.950	110,000	102,900	0.9355	0.906	0.906	0.935	0.887	0.915	114,151	0.9014	-1.05%
2021-10-29	0	0.950	0.950	1.000	0.940	0.950	50,000	47,350	0.9470	0.915	0.915	0.964	0.906	0.915	51,887	0.9126	0.00%
2021-10-28	0	0.950	0.950	0.990	0.940	0.950	65,000	61,550	0.9469	0.915	0.915	0.954	0.906	0.915	67,453	0.9125	-6.86%
2021-10-27	0	1.020	0.960	1.020	-	-	0	0	-	0.983	0.925	0.983	-	-	0	-	0.00%
2021-10-26	0	1.020	0.980	1.020	0.950	1.020	55,000	53,750	0.9773	0.983	0.944	0.983	0.915	0.983	57,075	0.9417	-2.86%
2021-10-25	0	1.050	0.960	1.070	1.000	1.050	100,000	102,400	1.0240	1.012	0.925	1.031	0.964	1.012	103,774	0.9868	7.14%
2021-10-22	0	0.980	0.940	0.980	0.980	1.000	60,000	59,350	0.9892	0.944	0.906	0.944	0.944	0.964	62,264	0.9532	-1.01%
2021-10-21	0	0.990	0.940	0.990	1.000	1.000	10,000	9,600	0.9600	0.954	0.906	0.954	0.964	0.964	10,377	0.9251	2.06%
2021-10-20	0	0.970	0.970	1.000	0.970	1.000	20,000	19,650	0.9825	0.935	0.935	0.964	0.935	0.964	20,755	0.9468	-3.00%
2021-10-19	0	1.000	1.000	1.010	1.000	1.020	210,000	214,000	1.0190	0.964	0.964	0.973	0.964	0.983	217,925	0.9820	0.00%
2021-10-18	0	1.000	0.980	1.020	0.980	1.010	865,000	862,200	0.9968	0.964	0.944	0.983	0.944	0.973	897,642	0.9605	5.26%
2021-10-15	0	0.950	0.920	0.950	0.870	0.950	240,000	215,900	0.8996	0.915	0.887	0.915	0.838	0.915	249,057	0.8669	9.20%
2021-10-12	0	0.870	0.870	0.890	0.860	0.900	140,000	123,050	0.8789	0.838	0.838	0.858	0.829	0.867	145,283	0.8470	-3.33%
2021-10-11	0	0.900	0.900	0.920	0.900	0.930	335,000	306,300	0.9143	0.867	0.867	0.887	0.867	0.896	347,642	0.8811	-1.10%
2021-10-08	0	0.910	0.910	0.940	0.900	1.000	1,120,000	1,055,500	0.9424	0.877	0.877	0.906	0.867	0.964	1,162,264	0.9081	-7.14%
2021-10-07	0	0.980	0.960	1.000	0.960	1.010	160,000	156,450	0.9778	0.944	0.925	0.964	0.925	0.973	166,038	0.9423	0.00%
2021-10-06	0	0.980	0.960	0.990	0.960	1.010	220,000	216,050	0.9820	0.944	0.925	0.954	0.925	0.973	228,302	0.9463	-2.97%
2021-10-05	0	1.010	1.000	1.010	1.010	1.020	90,000	91,250	1.0139	0.973	0.964	0.973	0.973	0.983	93,396	0.9770	0.00%
2021-10-04	0	1.010	1.000	1.020	0.970	1.100	620,000	635,150	1.0244	0.973	0.964	0.983	0.935	1.060	643,396	0.9872	-0.98%
2021-09-30	0	1.020	1.020	1.050	1.010	1.070	190,000	197,650	1.0403	0.983	0.983	1.012	0.973	1.031	197,170	1.0024	-4.67%
2021-09-29	0	1.070	1.050	1.080	0.980	1.100	680,000	699,100	1.0281	1.031	1.012	1.041	0.944	1.060	705,660	0.9907	2.88%
2021-09-28	0	1.040	1.010	1.040	1.040	1.070	115,000	120,700	1.0496	1.002	0.973	1.002	1.002	1.031	119,340	1.0114	0.00%
2021-09-27	0	1.040	1.010	1.040	0.960	1.050	645,000	658,150	1.0204	1.002	0.973	1.002	0.925	1.012	669,340	0.9833	-4.59%
2021-09-24	0	1.090	1.070	1.090	1.050	1.150	965,000	1,057,400	1.0958	1.050	1.031	1.050	1.012	1.108	1,001,415	1.0559	-5.22%
2021-09-23	0	1.150	1.130	1.140	1.070	1.170	680,000	755,600	1.1112	1.108	1.089	1.099	1.031	1.127	705,660	1.0708	1.77%
2021-09-21	0	1.130	1.130	1.150	1.100	1.150	815,000	918,450	1.1269	1.089	1.089	1.108	1.060	1.108	845,755	1.0860	-4.24%
2021-09-20	0	1.180	1.180	1.190	1.140	1.230	1,530,000	1,776,600	1.1612	1.137	1.137	1.147	1.099	1.185	1,587,736	1.1190	-3.28%
2021-09-17	0	1.220	1.210	1.220	1.100	1.280	3,415,000	4,146,750	1.2143	1.176	1.166	1.176	1.060	1.233	3,543,868	1.1701	10.91%
2021-09-16	0	1.100	1.090	1.120	1.060	1.290	6,032,500	7,175,475	1.1895	1.060	1.050	1.079	1.021	1.243	6,260,142	1.1462	-8.33%
2021-09-15	0	1.200	1.190	1.200	0.970	1.320	11,405,000	13,884,500	1.2174	1.156	1.147	1.156	0.935	1.272	11,835,377	1.1731	20.00%
2021-09-14	0	1.000	1.000	1.030	0.990	1.050	1,635,000	1,642,100	1.0043	0.964	0.964	0.993	0.954	1.012	1,696,698	0.9678	-2.91%
2021-09-13	0	1.030	0.990	1.050	1.000	1.080	2,750,000	2,810,000	1.0218	0.993	0.954	1.012	0.964	1.041	2,853,774	0.9847	-1.90%
2021-09-10	0	1.050	1.000	1.050	0.810	1.050	2,522,500	2,479,825	0.9831	1.012	0.964	1.012	0.781	1.012	2,617,689	0.9473	22.09%
2021-09-09	0	0.860	0.860	0.880	0.800	0.930	1,220,000	1,062,550	0.8709	0.829	0.829	0.848	0.771	0.896	1,266,038	0.8393	8.86%
2021-09-08	0	0.790	0.790	0.800	0.770	0.810	375,000	295,700	0.7885	0.761	0.761	0.771	0.742	0.781	389,151	0.7599	-2.47%
2021-09-07	0	0.810	0.770	0.810	0.740	0.810	320,000	250,500	0.7828	0.781	0.742	0.781	0.713	0.781	332,075	0.7543	9.46%
2021-09-06	0	0.740	0.740	0.780	0.740	0.770	130,000	98,800	0.7600	0.713	0.713	0.752	0.713	0.742	134,906	0.7324	-1.33%
2021-09-03	0	0.750	0.750	0.780	0.730	0.780	165,000	126,350	0.7658	0.723	0.723	0.752	0.703	0.752	171,226	0.7379	-2.60%
2021-09-02	0	0.770	0.730	0.780	0.730	0.770	145,000	109,500	0.7552	0.742	0.703	0.752	0.703	0.742	150,472	0.7277	6.94%
2021-09-01	0	0.720	0.720	0.760	0.720	0.770	45,000	34,150	0.7589	0.694	0.694	0.732	0.694	0.742	46,698	0.7313	-4.00%
2021-08-31	0	0.750	0.750	0.770	0.730	0.770	345,000	263,400	0.7635	0.723	0.723	0.742	0.703	0.742	358,019	0.7357	-1.32%
2021-08-30	0	0.760	0.760	0.770	0.760	0.770	135,000	103,100	0.7637	0.732	0.732	0.742	0.732	0.742	140,094	0.7359	-1.30%
2021-08-27	0	0.770	0.760	0.770	0.730	0.780	1,920,000	1,471,850	0.7666	0.742	0.732	0.742	0.703	0.752	1,992,453	0.7387	8.45%
2021-08-26	0	0.710	0.710	0.750	0.710	0.710	55,000	39,050	0.7100	0.684	0.684	0.723	0.684	0.684	57,075	0.6842	-5.33%
2021-08-25	0	0.750	0.740	0.750	0.720	0.790	2,130,000	1,609,200	0.7555	0.723	0.713	0.723	0.694	0.761	2,210,377	0.7280	8.70%
2021-08-24	0	0.690	0.690	0.720	0.690	0.720	195,000	139,400	0.7149	0.665	0.665	0.694	0.665	0.694	202,358	0.6889	2.99%
2021-08-23	0	0.670	0.670	0.720	0.670	0.670	5,000	3,350	0.6700	0.646	0.646	0.694	0.646	0.646	5,189	0.6456	-2.90%
2021-08-20	0	0.690	0.690	0.720	0.690	0.690	75,000	51,750	0.6900	0.665	0.665	0.694	0.665	0.665	77,830	0.6649	0.00%
2021-08-19	0	0.690	0.690	0.720	-	-	0	0	-	0.665	0.665	0.694	-	-	0	-	0.00%
2021-08-18	0	0.690	0.670	0.710	-	-	0	0	-	0.665	0.646	0.684	-	-	0	-	0.00%
2021-08-17	0	0.690	0.670	0.690	-	-	0	0	-	0.665	0.646	0.665	-	-	0	-	0.00%
2021-08-16	0	0.690	0.690	0.720	0.690	0.690	25,000	17,250	0.6900	0.665	0.665	0.694	0.665	0.665	25,943	0.6649	0.00%
2021-08-13	0	0.690	0.680	0.720	-	-	500	345	0.6900	0.665	0.655	0.694	-	-	519	0.6649	0.00%
2021-08-12	0	0.690	0.690	0.720	0.690	0.690	35,000	24,150	0.6900	0.665	0.665	0.694	0.665	0.665	36,321	0.6649	-2.82%
2021-08-11	0	0.710	0.680	0.720	0.670	0.710	410,000	290,500	0.7085	0.684	0.655	0.694	0.646	0.684	425,472	0.6828	0.00%
2021-08-10	0	0.710	0.680	0.710	0.720	0.720	10,000	7,000	0.7000	0.684	0.655	0.684	0.694	0.694	10,377	0.6745	5.97%
2021-08-09	0	0.670	0.660	0.680	0.670	0.680	25,000	16,950	0.6780	0.646	0.636	0.655	0.646	0.655	25,943	0.6533	0.00%
2021-08-06	0	0.670	0.640	0.680	-	-	0	0	-	0.646	0.617	0.655	-	-	0	-	0.00%
2021-08-05	0	0.670	0.630	0.680	0.670	0.670	210,000	140,700	0.6700	0.646	0.607	0.655	0.646	0.646	217,925	0.6456	-1.47%
2021-08-04	0	0.680	0.680	0.730	0.680	0.690	20,000	13,700	0.6850	0.655	0.655	0.703	0.655	0.665	20,755	0.6601	0.00%
2021-08-03	0	0.680	0.680	0.720	0.680	0.680	10,000	6,800	0.6800	0.655	0.655	0.694	0.655	0.655	10,377	0.6553	0.00%
2021-08-02	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	0.655	0.655	0.694	0.655	0.655	20,755	0.6553	1.49%
2021-07-30	0	0.670	0.670	0.680	0.670	0.670	15,000	10,050	0.6700	0.646	0.646	0.655	0.646	0.646	15,566	0.6456	0.00%
2021-07-29	0	0.670	0.670	0.680	0.670	0.670	5,000	3,350	0.6700	0.646	0.646	0.655	0.646	0.646	5,189	0.6456	0.00%
2021-07-28	0	0.670	0.670	0.680	0.670	0.670	15,000	10,050	0.6700	0.646	0.646	0.655	0.646	0.646	15,566	0.6456	-1.47%
2021-07-27	0	0.680	0.680	0.730	0.680	0.750	430,000	294,500	0.6849	0.655	0.655	0.703	0.655	0.723	446,226	0.6600	1.49%
2021-07-26	0	0.670	0.670	0.750	0.670	0.670	10,000	6,700	0.6700	0.646	0.646	0.723	0.646	0.646	10,377	0.6456	0.00%
2021-07-23	0	0.670	0.670	0.720	0.670	0.670	45,000	30,200	0.6711	0.646	0.646	0.694	0.646	0.646	46,698	0.6467	0.00%
2021-07-22	0	0.670	0.660	0.690	0.650	0.670	105,000	68,900	0.6562	0.646	0.636	0.665	0.626	0.646	108,962	0.6323	0.00%
2021-07-21	0	0.670	0.670	0.690	0.670	0.680	25,000	16,950	0.6780	0.646	0.646	0.665	0.646	0.655	25,943	0.6533	0.00%
2021-07-20	0	0.670	0.670	0.700	0.670	0.690	25,000	16,950	0.6780	0.646	0.646	0.675	0.646	0.665	25,943	0.6533	0.00%
2021-07-19	0	0.670	0.670	0.690	0.660	0.670	80,000	52,950	0.6619	0.646	0.646	0.665	0.636	0.646	83,019	0.6378	-1.47%
2021-07-16	0	0.680	0.680	0.700	0.680	0.690	40,000	27,450	0.6863	0.655	0.655	0.675	0.655	0.665	41,509	0.6613	0.00%
2021-07-15	0	0.680	0.680	0.700	0.680	0.680	15,000	10,200	0.6800	0.655	0.655	0.675	0.655	0.655	15,566	0.6553	0.00%
2021-07-14	0	0.680	0.670	0.700	-	-	0	0	-	0.655	0.646	0.675	-	-	0	-	0.00%
2021-07-13	0	0.680	0.680	0.700	0.680	0.700	10,000	6,900	0.6900	0.655	0.655	0.675	0.655	0.675	10,377	0.6649	0.00%
2021-07-12	0	0.680	0.680	0.750	0.680	0.680	70,000	47,800	0.6829	0.655	0.655	0.723	0.655	0.655	72,642	0.6580	0.00%
2021-07-09	0	0.680	0.670	0.680	0.680	0.680	55,000	37,400	0.6800	0.655	0.646	0.655	0.655	0.655	57,075	0.6553	0.00%
2021-07-08	0	0.680	0.680	0.740	0.680	0.690	95,000	65,050	0.6847	0.655	0.655	0.713	0.655	0.665	98,585	0.6598	-1.45%
2021-07-07	0	0.690	0.690	0.700	0.690	0.700	50,000	34,900	0.6980	0.665	0.665	0.675	0.665	0.675	51,887	0.6726	0.00%
2021-07-06	0	0.690	0.690	0.750	0.690	0.690	10,000	6,900	0.6900	0.665	0.665	0.723	0.665	0.665	10,377	0.6649	0.00%
2021-07-05	0	0.690	0.690	0.750	0.690	0.690	20,000	13,800	0.6900	0.665	0.665	0.723	0.665	0.665	20,755	0.6649	-1.43%
2021-07-02	0	0.700	0.700	0.770	0.690	0.700	310,000	216,950	0.6998	0.675	0.675	0.742	0.665	0.675	321,698	0.6744	1.45%
2021-06-30	0	0.690	0.690	0.770	0.690	0.690	15,000	10,350	0.6900	0.665	0.665	0.742	0.665	0.665	15,566	0.6649	0.00%
2021-06-29	0	0.690	0.690	0.770	-	-	0	0	-	0.665	0.665	0.742	-	-	0	-	0.00%
2021-06-28	0	0.690	0.690	0.760	0.680	0.700	45,000	31,100	0.6911	0.665	0.665	0.732	0.655	0.675	46,698	0.6660	-1.43%
2021-06-25	0	0.700	0.700	0.740	0.700	0.700	40,000	28,000	0.7000	0.675	0.675	0.713	0.675	0.675	41,509	0.6745	0.00%
2021-06-24	0	0.700	0.700	0.730	0.680	0.700	25,000	17,300	0.6920	0.675	0.675	0.703	0.655	0.675	25,943	0.6668	-2.78%
2021-06-23	0	0.720	0.690	0.730	0.720	0.740	40,000	29,200	0.7300	0.694	0.665	0.703	0.694	0.713	41,509	0.7035	0.00%
2021-06-22	0	0.720	0.700	0.740	0.720	0.760	20,000	14,800	0.7400	0.694	0.675	0.713	0.694	0.732	20,755	0.7131	-2.70%
2021-06-21	0	0.740	0.670	0.740	0.670	0.740	20,000	14,150	0.7075	0.713	0.646	0.713	0.646	0.713	20,755	0.6818	8.82%
2021-06-18	0	0.680	0.680	0.750	0.670	0.680	20,000	13,550	0.6775	0.655	0.655	0.723	0.646	0.655	20,755	0.6529	0.00%
2021-06-17	0	0.680	0.680	0.770	0.680	0.690	140,000	95,250	0.6804	0.655	0.655	0.742	0.655	0.665	145,283	0.6556	-1.45%
2021-06-16	0	0.690	0.690	0.750	0.690	0.690	5,000	3,450	0.6900	0.665	0.665	0.723	0.665	0.665	5,189	0.6649	0.00%
2021-06-15	0	0.690	0.690	0.770	-	-	0	0	-	0.665	0.665	0.742	-	-	0	-	0.00%
2021-06-11	0	0.690	0.680	0.710	0.680	0.730	45,000	31,150	0.6922	0.665	0.655	0.684	0.655	0.703	46,698	0.6671	2.99%
2021-06-10	0	0.670	0.670	0.740	0.660	0.670	10,000	6,650	0.6650	0.646	0.646	0.713	0.636	0.646	10,377	0.6408	-2.90%
2021-06-09	0	0.690	0.690	0.750	0.690	0.690	10,000	6,900	0.6900	0.665	0.665	0.723	0.665	0.665	10,377	0.6649	0.00%
2021-06-08	0	0.690	0.690	0.730	0.690	0.690	40,000	27,600	0.6900	0.665	0.665	0.703	0.665	0.665	41,509	0.6649	0.00%
2021-06-07	0	0.690	0.690	0.750	0.690	0.690	10,000	6,900	0.6900	0.665	0.665	0.723	0.665	0.665	10,377	0.6649	0.00%
2021-06-04	0	0.690	0.690	0.720	0.690	0.690	105,000	72,450	0.6900	0.665	0.665	0.694	0.665	0.665	108,962	0.6649	0.00%
2021-06-03	0	0.690	0.690	0.700	0.690	0.690	35,000	24,150	0.6900	0.665	0.665	0.675	0.665	0.665	36,321	0.6649	-1.43%
2021-06-02	0	0.700	0.690	0.720	-	-	0	0	-	0.675	0.665	0.694	-	-	0	-	0.00%
2021-06-01	0	0.700	0.700	0.720	0.690	0.720	75,000	52,500	0.7000	0.675	0.675	0.694	0.665	0.694	77,830	0.6745	2.94%
2021-05-31	0	0.680	0.670	0.690	0.650	0.680	170,000	111,450	0.6556	0.655	0.646	0.665	0.626	0.655	176,415	0.6317	1.49%
2021-05-28	0	0.670	0.670	0.680	0.670	0.680	130,000	88,350	0.6796	0.646	0.646	0.655	0.646	0.655	134,906	0.6549	1.52%
2021-05-27	0	0.660	0.660	0.670	0.650	0.670	75,000	49,400	0.6587	0.636	0.636	0.646	0.626	0.646	77,830	0.6347	4.76%
2021-05-26	0	0.630	0.630	0.660	0.600	0.680	991,250	627,737	0.6333	0.607	0.607	0.636	0.578	0.655	1,028,656	0.6102	-7.35%
2021-05-25	0	0.680	0.670	0.690	0.680	0.680	160,000	108,800	0.6800	0.655	0.646	0.665	0.655	0.655	166,038	0.6553	0.00%
2021-05-24	0	0.680	0.680	0.690	0.670	0.680	55,000	37,350	0.6791	0.655	0.655	0.665	0.646	0.655	57,075	0.6544	-2.86%
2021-05-21	0	0.700	0.680	0.700	0.680	0.700	30,000	20,500	0.6833	0.675	0.655	0.675	0.655	0.675	31,132	0.6585	2.94%
2021-05-20	0	0.680	0.680	0.700	0.680	0.680	5,000	3,400	0.6800	0.655	0.655	0.675	0.655	0.655	5,189	0.6553	-2.86%
2021-05-18	0	0.700	0.700	0.720	0.700	0.700	35,000	24,500	0.7000	0.675	0.675	0.694	0.675	0.675	36,321	0.6745	2.94%
2021-05-17	0	0.680	0.680	0.700	0.680	0.680	5,000	3,400	0.6800	0.655	0.655	0.675	0.655	0.655	5,189	0.6553	-2.86%
2021-05-14	0	0.700	0.680	0.700	0.700	0.700	30,000	21,000	0.7000	0.675	0.655	0.675	0.675	0.675	31,132	0.6745	2.94%
2021-05-13	0	0.680	0.680	0.700	-	-	0	0	-	0.655	0.655	0.675	-	-	0	-	0.00%
2021-05-12	0	0.680	0.680	0.700	0.680	0.680	60,000	40,800	0.6800	0.655	0.655	0.675	0.655	0.655	62,264	0.6553	-1.45%
2021-05-11	0	0.690	0.670	0.720	0.690	0.700	35,000	24,350	0.6957	0.665	0.646	0.694	0.665	0.675	36,321	0.6704	0.00%
2021-05-10	0	0.690	0.690	0.720	0.670	0.700	285,000	197,450	0.6928	0.665	0.665	0.694	0.646	0.675	295,755	0.6676	-1.43%
2021-05-07	0	0.700	0.700	0.720	0.700	0.830	1,525,000	1,173,300	0.7694	0.675	0.675	0.694	0.675	0.800	1,582,547	0.7414	2.94%
2021-05-06	0	0.680	0.680	0.700	0.680	0.680	5,000	3,400	0.6800	0.655	0.655	0.675	0.655	0.655	5,189	0.6553	0.00%
2021-05-05	0	0.680	0.680	0.700	0.680	0.680	10,000	6,800	0.6800	0.655	0.655	0.675	0.655	0.655	10,377	0.6553	0.00%
2021-05-04	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	0.655	0.655	0.675	0.655	0.655	31,132	0.6553	1.49%
2021-05-03	0	0.670	0.670	0.700	-	-	0	0	-	0.646	0.646	0.675	-	-	0	-	0.00%
2021-04-30	0	0.670	0.670	0.700	0.670	0.670	5,000	3,350	0.6700	0.646	0.646	0.675	0.646	0.646	5,189	0.6456	-4.29%
2021-04-29	0	0.700	0.680	0.700	-	-	0	0	-	0.675	0.655	0.675	-	-	0	-	0.00%
2021-04-28	0	0.700	0.690	0.700	0.710	0.710	10,000	7,100	0.7100	0.675	0.665	0.675	0.684	0.684	10,377	0.6842	1.45%
2021-04-27	0	0.690	0.670	0.710	-	-	0	0	-	0.665	0.646	0.684	-	-	0	-	0.00%
2021-04-26	0	0.690	0.690	0.710	-	-	0	0	-	0.665	0.665	0.684	-	-	0	-	0.00%
2021-04-23	0	0.690	0.670	0.710	-	-	0	0	-	0.665	0.646	0.684	-	-	0	-	0.00%
2021-04-22	0	0.690	0.690	0.710	-	-	0	0	-	0.665	0.665	0.684	-	-	0	-	0.00%
2021-04-21	0	0.690	0.690	0.700	0.690	0.710	75,000	52,850	0.7047	0.665	0.665	0.675	0.665	0.684	77,830	0.6790	-2.82%
2021-04-20	0	0.710	0.690	0.710	-	-	0	0	-	0.684	0.665	0.684	-	-	0	-	0.00%
2021-04-19	0	0.710	0.690	0.720	0.700	0.710	15,000	10,600	0.7067	0.684	0.665	0.694	0.675	0.684	15,566	0.6810	1.43%
2021-04-16	0	0.700	0.680	0.700	0.700	0.700	10,000	7,000	0.7000	0.675	0.655	0.675	0.675	0.675	10,377	0.6745	0.00%
2021-04-15	0	0.700	0.680	0.710	0.680	0.700	10,000	6,900	0.6900	0.675	0.655	0.684	0.655	0.675	10,377	0.6649	0.00%
2021-04-14	0	0.700	0.690	0.700	0.680	0.700	75,000	51,750	0.6900	0.675	0.665	0.675	0.655	0.675	77,830	0.6649	2.94%
2021-04-13	0	0.680	0.670	0.680	0.670	0.680	1,085,000	734,800	0.6772	0.655	0.646	0.655	0.646	0.655	1,125,943	0.6526	-4.23%
2021-04-12	0	0.710	0.690	0.710	-	-	0	0	-	0.684	0.665	0.684	-	-	0	-	0.00%
2021-04-09	0	0.710	0.690	0.710	-	-	0	0	-	0.684	0.665	0.684	-	-	0	-	0.00%
2021-04-08	0	0.710	0.690	0.710	0.710	0.710	10,000	7,100	0.7100	0.684	0.665	0.684	0.684	0.684	10,377	0.6842	2.90%
2021-04-07	0	0.690	0.690	0.710	0.680	0.680	10,000	6,800	0.6800	0.665	0.665	0.684	0.655	0.655	10,377	0.6553	-2.82%
2021-04-01	0	0.710	0.690	0.710	-	-	0	0	-	0.684	0.665	0.684	-	-	0	-	0.00%
2021-03-31	0	0.710	0.690	0.720	0.710	0.710	45,000	31,550	0.7011	0.684	0.665	0.694	0.684	0.684	46,698	0.6756	1.43%
2021-03-30	0	0.700	0.700	0.710	0.700	0.700	75,000	52,500	0.7000	0.675	0.675	0.684	0.675	0.675	77,830	0.6745	0.00%
2021-03-29	0	0.700	0.700	0.720	0.700	0.710	10,000	7,050	0.7050	0.675	0.675	0.694	0.675	0.684	10,377	0.6794	0.00%
2021-03-26	0	0.700	0.700	0.710	0.700	0.710	50,000	35,100	0.7020	0.675	0.675	0.684	0.675	0.684	51,887	0.6765	-1.41%
2021-03-25	0	0.710	0.710	0.720	0.700	0.730	685,000	493,250	0.7201	0.684	0.684	0.694	0.675	0.703	710,849	0.6939	2.90%
2021-03-24	0	0.690	0.680	0.720	0.690	0.690	50,000	34,500	0.6900	0.665	0.655	0.694	0.665	0.665	51,887	0.6649	0.00%
2021-03-23	0	0.690	0.690	0.720	0.690	0.700	390,000	270,350	0.6932	0.665	0.665	0.694	0.665	0.675	404,717	0.6680	-2.82%
2021-03-22	0	0.710	0.690	0.720	-	-	0	0	-	0.684	0.665	0.694	-	-	0	-	0.00%
2021-03-19	0	0.710	0.690	0.710	0.700	0.720	215,000	151,950	0.7067	0.684	0.665	0.684	0.675	0.694	223,113	0.6810	-1.39%
2021-03-18	0	0.720	0.700	0.730	0.700	0.720	90,000	64,050	0.7117	0.694	0.675	0.703	0.675	0.694	93,396	0.6858	-1.37%
2021-03-17	0	0.730	0.710	0.730	0.700	0.730	640,000	454,600	0.7103	0.703	0.684	0.703	0.675	0.703	664,151	0.6845	-1.35%
2021-03-16	0	0.740	0.700	0.740	0.720	0.760	85,000	64,200	0.7553	0.713	0.675	0.713	0.694	0.732	88,208	0.7278	5.71%
2021-03-15	0	0.700	0.700	0.720	0.700	0.700	17,500	12,200	0.6971	0.675	0.675	0.694	0.675	0.675	18,160	0.6718	1.45%
2021-03-12	0	0.690	0.690	0.720	0.690	0.730	40,000	28,750	0.7188	0.665	0.665	0.694	0.665	0.703	41,509	0.6926	-1.43%
2021-03-11	0	0.700	0.700	0.720	0.700	0.700	10,000	7,000	0.7000	0.675	0.675	0.694	0.675	0.675	10,377	0.6745	2.94%
2021-03-10	0	0.680	0.680	0.720	0.660	0.700	242,500	165,825	0.6838	0.655	0.655	0.694	0.636	0.675	251,651	0.6589	-2.86%
2021-03-09	0	0.700	0.700	0.710	0.700	0.700	100,000	70,000	0.7000	0.675	0.675	0.684	0.675	0.675	103,774	0.6745	0.00%
2021-03-08	0	0.700	0.700	0.720	0.700	0.700	15,000	10,500	0.7000	0.675	0.675	0.694	0.675	0.675	15,566	0.6745	-1.41%
2021-03-05	0	0.710	0.700	0.730	-	-	0	0	-	0.684	0.675	0.703	-	-	0	-	0.00%
2021-03-04	0	0.710	0.710	0.730	0.700	0.710	130,000	91,900	0.7069	0.684	0.684	0.703	0.675	0.684	134,906	0.6812	1.43%
2021-03-03	0	0.700	0.690	0.730	0.700	0.700	10,000	7,000	0.7000	0.675	0.665	0.703	0.675	0.675	10,377	0.6745	-1.41%
2021-03-02	0	0.710	0.710	0.730	0.710	0.740	175,000	124,800	0.7131	0.684	0.684	0.703	0.684	0.713	181,604	0.6872	-4.05%
2021-03-01	0	0.740	0.730	0.750	-	-	0	0	-	0.713	0.703	0.723	-	-	0	-	0.00%
2021-02-26	0	0.740	0.720	0.740	0.720	0.760	615,000	461,750	0.7508	0.713	0.694	0.713	0.694	0.732	638,208	0.7235	-1.33%
2021-02-25	0	0.750	0.750	0.770	0.700	0.750	415,000	310,350	0.7478	0.723	0.723	0.742	0.675	0.723	430,660	0.7206	8.70%
2021-02-24	0	0.690	0.690	0.730	0.690	0.690	45,000	31,050	0.6900	0.665	0.665	0.703	0.665	0.665	46,698	0.6649	-2.82%
2021-02-23	0	0.710	0.710	0.730	0.710	0.710	685,000	486,350	0.7100	0.684	0.684	0.703	0.684	0.684	710,849	0.6842	0.00%
2021-02-22	0	0.710	0.710	0.740	0.710	0.720	65,000	46,200	0.7108	0.684	0.684	0.713	0.684	0.694	67,453	0.6849	-5.33%
2021-02-19	0	0.750	0.710	0.750	0.740	0.750	65,000	48,700	0.7492	0.723	0.684	0.723	0.713	0.723	67,453	0.7220	1.35%
2021-02-18	0	0.740	0.710	0.740	0.740	0.770	15,000	11,250	0.7500	0.713	0.684	0.713	0.713	0.742	15,566	0.7227	0.00%
2021-02-17	0	0.740	0.710	0.790	0.710	0.740	20,000	14,450	0.7225	0.713	0.684	0.761	0.684	0.713	20,755	0.6962	4.23%
2021-02-16	0	0.710	0.700	0.730	0.710	0.710	40,000	28,400	0.7100	0.684	0.675	0.703	0.684	0.684	41,509	0.6842	-2.74%
2021-02-11	0	0.730	0.710	0.770	-	-	0	0	-	0.703	0.684	0.742	-	-	0	-	0.00%
2021-02-10	0	0.730	0.720	0.750	0.730	0.770	40,000	29,950	0.7488	0.703	0.694	0.723	0.703	0.742	41,509	0.7215	-2.67%
2021-02-09	0	0.750	0.730	0.760	0.720	0.790	195,000	145,050	0.7438	0.723	0.703	0.732	0.694	0.761	202,358	0.7168	4.17%
2021-02-08	0	0.720	0.710	0.720	0.690	0.740	385,000	266,900	0.6932	0.694	0.684	0.694	0.665	0.713	399,528	0.6680	0.00%
2021-02-05	0	0.720	0.700	0.760	-	-	0	0	-	0.694	0.675	0.732	-	-	0	-	0.00%
2021-02-04	0	0.720	0.700	0.770	-	-	0	0	-	0.694	0.675	0.742	-	-	0	-	0.00%
2021-02-03	0	0.720	0.700	0.780	-	-	0	0	-	0.694	0.675	0.752	-	-	0	-	0.00%
2021-02-02	0	0.720	0.700	0.760	0.720	0.720	15,000	10,800	0.7200	0.694	0.675	0.732	0.694	0.694	15,566	0.6938	2.86%
2021-02-01	0	0.700	0.670	0.700	0.700	0.700	15,000	10,500	0.7000	0.675	0.646	0.675	0.675	0.675	15,566	0.6745	0.00%
2021-01-29	0	0.700	0.670	0.720	0.700	0.700	60,000	42,000	0.7000	0.675	0.646	0.694	0.675	0.675	62,264	0.6745	0.00%
2021-01-28	0	0.700	0.680	0.700	0.710	0.720	45,000	32,200	0.7156	0.675	0.655	0.675	0.684	0.694	46,698	0.6895	-5.41%
2021-01-27	0	0.740	0.710	0.740	0.720	0.770	25,000	18,250	0.7300	0.713	0.684	0.713	0.694	0.742	25,943	0.7035	1.37%
2021-01-26	0	0.730	0.720	0.760	0.730	0.730	10,000	7,300	0.7300	0.703	0.694	0.732	0.703	0.703	10,377	0.7035	-3.95%
2021-01-25	0	0.760	0.710	0.760	0.750	0.760	75,000	56,500	0.7533	0.732	0.684	0.732	0.723	0.732	77,830	0.7259	4.11%
2021-01-22	0	0.730	0.730	0.750	0.730	0.730	40,000	29,200	0.7300	0.703	0.703	0.723	0.703	0.703	41,509	0.7035	0.00%
2021-01-21	0	0.730	0.710	0.730	0.720	0.730	100,000	72,800	0.7280	0.703	0.684	0.703	0.694	0.703	103,774	0.7015	1.39%
2021-01-20	0	0.720	0.690	0.730	0.720	0.720	20,000	14,400	0.7200	0.694	0.665	0.703	0.694	0.694	20,755	0.6938	1.41%
2021-01-19	0	0.710	0.710	0.720	-	-	0	0	-	0.684	0.684	0.694	-	-	0	-	0.00%
2021-01-18	0	0.710	0.710	0.730	0.710	0.730	610,000	440,250	0.7217	0.684	0.684	0.703	0.684	0.703	633,019	0.6955	-1.39%
2021-01-15	0	0.720	0.720	0.760	0.720	0.720	285,000	205,200	0.7200	0.694	0.694	0.732	0.694	0.694	295,755	0.6938	-1.37%
2021-01-14	0	0.730	0.720	0.760	0.720	0.730	260,000	188,850	0.7263	0.703	0.694	0.732	0.694	0.703	269,811	0.6999	0.00%
2021-01-13	0	0.730	0.710	0.740	0.730	0.740	285,000	208,100	0.7302	0.703	0.684	0.713	0.703	0.713	295,755	0.7036	2.82%
2021-01-12	0	0.710	0.700	0.750	0.710	0.730	95,000	68,150	0.7174	0.684	0.675	0.723	0.684	0.703	98,585	0.6913	-2.74%
2021-01-11	0	0.730	0.710	0.730	0.730	0.730	85,000	62,050	0.7300	0.703	0.684	0.703	0.703	0.703	88,208	0.7035	0.00%
2021-01-08	0	0.730	0.720	0.740	0.730	0.750	45,000	33,350	0.7411	0.703	0.694	0.713	0.703	0.723	46,698	0.7142	1.39%
2021-01-07	0	0.720	0.710	0.750	0.720	0.720	30,000	21,600	0.7200	0.694	0.684	0.723	0.694	0.694	31,132	0.6938	0.00%
2021-01-06	0	0.720	0.700	0.750	0.710	0.720	70,000	50,250	0.7179	0.694	0.675	0.723	0.684	0.694	72,642	0.6918	4.35%
2021-01-05	0	0.690	0.660	0.710	-	-	0	0	-	0.665	0.636	0.684	-	-	0	-	0.00%
2021-01-04	0	0.690	0.670	0.710	0.690	0.690	5,000	3,450	0.6900	0.665	0.646	0.684	0.665	0.665	5,189	0.6649	0.00%
2020-12-31	0	0.690	0.670	0.710	-	-	0	0	-	0.665	0.646	0.684	-	-	0	-	0.00%
2020-12-30	0	0.690	0.690	0.710	0.670	0.700	60,000	40,900	0.6817	0.665	0.665	0.684	0.646	0.675	62,264	0.6569	-2.82%
2020-12-29	0	0.710	0.700	0.710	0.700	0.710	100,000	70,500	0.7050	0.684	0.675	0.684	0.675	0.684	103,774	0.6794	1.43%
2020-12-28	0	0.700	0.690	0.710	0.700	0.720	305,000	215,900	0.7079	0.675	0.665	0.684	0.675	0.694	316,509	0.6821	-4.11%
2020-12-24	0	0.730	0.700	0.750	-	-	0	0	-	0.703	0.675	0.723	-	-	0	-	0.00%
2020-12-23	0	0.730	0.700	0.760	0.730	0.730	37,500	27,175	0.7247	0.703	0.675	0.732	0.703	0.703	38,915	0.6983	2.82%
2020-12-22	0	0.710	0.680	0.730	-	-	0	0	-	0.684	0.655	0.703	-	-	0	-	0.00%
2020-12-21	0	0.710	0.690	0.730	-	-	0	0	-	0.684	0.665	0.703	-	-	0	-	0.00%
2020-12-18	0	0.710	0.690	0.730	-	-	0	0	-	0.684	0.665	0.703	-	-	0	-	0.00%
2020-12-17	0	0.710	0.680	0.720	-	-	0	0	-	0.684	0.655	0.694	-	-	0	-	0.00%
2020-12-16	0	0.710	0.700	0.720	0.710	0.720	115,000	82,350	0.7161	0.684	0.675	0.694	0.684	0.694	119,340	0.6900	-4.05%
2020-12-15	0	0.740	0.720	0.740	0.740	0.760	170,000	127,900	0.7524	0.713	0.694	0.713	0.713	0.732	176,415	0.7250	0.00%
2020-12-14	0	0.740	0.710	0.750	0.740	0.740	10,000	7,400	0.7400	0.713	0.684	0.723	0.713	0.713	10,377	0.7131	4.23%
2020-12-11	0	0.710	0.700	0.760	0.710	0.710	20,000	14,200	0.7100	0.684	0.675	0.732	0.684	0.684	20,755	0.6842	-1.39%
2020-12-10	0	0.720	0.700	0.760	0.710	0.720	25,000	17,950	0.7180	0.694	0.675	0.732	0.684	0.694	25,943	0.6919	2.86%
2020-12-09	0	0.700	0.670	0.710	-	-	0	0	-	0.675	0.646	0.684	-	-	0	-	0.00%
2020-12-08	0	0.700	0.680	0.710	0.700	0.710	80,000	56,350	0.7044	0.675	0.655	0.684	0.675	0.684	83,019	0.6788	-4.11%
2020-12-07	0	0.730	0.700	0.740	0.730	0.730	10,000	7,300	0.7300	0.703	0.675	0.713	0.703	0.703	10,377	0.7035	-1.35%
2020-12-04	0	0.740	0.720	0.740	-	-	0	0	-	0.713	0.694	0.713	-	-	0	-	0.00%
2020-12-03	0	0.740	0.700	0.740	0.730	0.740	80,000	58,950	0.7369	0.713	0.675	0.713	0.703	0.713	83,019	0.7101	5.71%
2020-12-02	0	0.700	0.700	0.730	-	-	0	0	-	0.675	0.675	0.703	-	-	0	-	0.00%
2020-12-01	0	0.700	0.690	0.730	-	-	0	0	-	0.675	0.665	0.703	-	-	0	-	0.00%
2020-11-30	0	0.700	0.690	0.740	0.700	0.720	15,000	10,700	0.7133	0.675	0.665	0.713	0.675	0.694	15,566	0.6874	-2.78%
2020-11-27	0	0.720	0.720	0.760	-	-	0	0	-	0.694	0.694	0.732	-	-	0	-	0.00%
2020-11-26	0	0.720	0.690	0.770	0.700	0.720	15,000	10,600	0.7067	0.694	0.665	0.742	0.675	0.694	15,566	0.6810	2.86%
2020-11-25	0	0.700	0.690	0.720	-	-	0	0	-	0.675	0.665	0.694	-	-	0	-	0.00%
2020-11-24	0	0.700	0.690	0.720	0.700	0.700	25,000	17,500	0.7000	0.675	0.665	0.694	0.675	0.675	25,943	0.6745	0.00%
2020-11-23	0	0.700	0.690	0.720	-	-	0	0	-	0.675	0.665	0.694	-	-	0	-	0.00%
2020-11-20	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.675	0.675	0.694	0.675	0.675	51,887	0.6745	0.00%
2020-11-19	0	0.700	0.700	0.720	0.680	0.700	830,000	577,400	0.6957	0.675	0.675	0.694	0.655	0.675	861,321	0.6704	2.94%
2020-11-18	0	0.680	0.680	0.720	-	-	0	0	-	0.655	0.655	0.694	-	-	0	-	0.00%
2020-11-17	0	0.680	0.680	0.710	-	-	0	0	-	0.655	0.655	0.684	-	-	0	-	0.00%
2020-11-16	0	0.680	0.670	0.700	0.680	0.690	30,000	20,600	0.6867	0.655	0.646	0.675	0.655	0.665	31,132	0.6617	-2.86%
2020-11-13	0	0.700	0.680	0.720	-	-	0	0	-	0.675	0.655	0.694	-	-	0	-	0.00%
2020-11-12	0	0.700	0.690	0.720	0.700	0.740	20,000	14,200	0.7100	0.675	0.665	0.694	0.675	0.713	20,755	0.6842	-5.41%
2020-11-11	0	0.740	0.690	0.740	-	-	0	0	-	0.713	0.665	0.713	-	-	0	-	0.00%
2020-11-10	0	0.740	0.690	0.740	-	-	0	0	-	0.713	0.665	0.713	-	-	0	-	0.00%
2020-11-09	0	0.740	0.700	0.740	0.750	0.750	100,000	75,000	0.7500	0.713	0.675	0.713	0.723	0.723	103,774	0.7227	5.71%
2020-11-06	0	0.700	0.670	0.740	-	-	0	0	-	0.675	0.646	0.713	-	-	0	-	0.00%
2020-11-05	0	0.700	0.670	0.700	0.690	0.710	40,000	27,700	0.6925	0.675	0.646	0.675	0.665	0.684	41,509	0.6673	6.06%
2020-11-04	0	0.660	0.660	0.690	-	-	0	0	-	0.636	0.636	0.665	-	-	0	-	0.00%
2020-11-03	0	0.660	0.660	0.690	0.660	0.660	42,500	27,975	0.6582	0.636	0.636	0.665	0.636	0.636	44,104	0.6343	-4.35%
2020-11-02	0	0.690	0.680	0.730	0.680	0.700	30,000	20,850	0.6950	0.665	0.655	0.703	0.655	0.675	31,132	0.6697	-2.82%
2020-10-30	0	0.710	0.670	0.730	-	-	0	0	-	0.684	0.646	0.703	-	-	0	-	0.00%
2020-10-29	0	0.710	0.670	0.730	-	-	0	0	-	0.684	0.646	0.703	-	-	0	-	0.00%
2020-10-28	0	0.710	0.670	0.730	-	-	0	0	-	0.684	0.646	0.703	-	-	0	-	0.00%
2020-10-27	0	0.710	0.680	0.730	-	-	0	0	-	0.684	0.655	0.703	-	-	0	-	0.00%
2020-10-23	0	0.710	0.670	0.730	-	-	0	0	-	0.684	0.646	0.703	-	-	0	-	0.00%
2020-10-22	0	0.710	0.670	0.730	-	-	0	0	-	0.684	0.646	0.703	-	-	0	-	0.00%
2020-10-21	0	0.710	0.690	0.730	-	-	0	0	-	0.684	0.665	0.703	-	-	0	-	0.00%
2020-10-20	0	0.710	0.700	0.730	0.710	0.710	5,000	3,550	0.7100	0.684	0.675	0.703	0.684	0.684	5,189	0.6842	-2.74%
2020-10-19	0	0.730	0.710	0.730	0.710	0.730	150,000	108,300	0.7220	0.703	0.684	0.703	0.684	0.703	155,660	0.6957	0.00%
2020-10-16	0	0.730	0.700	0.730	0.700	0.730	25,000	17,850	0.7140	0.703	0.675	0.703	0.675	0.703	25,943	0.6880	1.39%
2020-10-15	0	0.720	0.690	0.730	0.720	0.730	20,000	14,500	0.7250	0.694	0.665	0.703	0.694	0.703	20,755	0.6986	1.41%
2020-10-14	0	0.710	0.700	0.730	-	-	0	0	-	0.684	0.675	0.703	-	-	0	-	0.00%
2020-10-12	0	0.710	0.700	0.730	0.710	0.710	10,000	7,100	0.7100	0.684	0.675	0.703	0.684	0.684	10,377	0.6842	-4.05%
2020-10-09	0	0.740	0.710	0.740	0.730	0.740	25,000	18,300	0.7320	0.713	0.684	0.713	0.703	0.713	25,943	0.7054	7.25%
2020-10-08	0	0.690	0.690	0.730	0.690	0.690	15,000	10,350	0.6900	0.665	0.665	0.703	0.665	0.665	15,566	0.6649	-2.82%
2020-10-07	0	0.710	0.700	0.730	0.670	0.720	45,000	31,300	0.6956	0.684	0.675	0.703	0.646	0.694	46,698	0.6703	0.00%
2020-10-06	0	0.710	0.680	0.740	-	-	0	0	-	0.684	0.655	0.713	-	-	0	-	0.00%
2020-10-05	0	0.710	0.670	0.740	0.710	0.710	10,000	7,100	0.7100	0.684	0.646	0.713	0.684	0.684	10,377	0.6842	-1.39%
2020-09-30	0	0.720	0.710	0.740	0.720	0.720	10,000	7,200	0.7200	0.694	0.684	0.713	0.694	0.694	10,377	0.6938	0.00%
2020-09-29	0	0.720	0.710	0.730	0.720	0.750	130,000	95,800	0.7369	0.694	0.684	0.703	0.694	0.723	134,906	0.7101	0.00%
2020-09-28	0	0.720	0.700	0.720	0.710	0.750	620,000	449,650	0.7252	0.694	0.675	0.694	0.684	0.723	643,396	0.6989	-5.26%
2020-09-25	0	0.760	0.730	0.760	0.760	0.760	10,000	7,600	0.7600	0.732	0.703	0.732	0.732	0.732	10,377	0.7324	2.70%
2020-09-24	0	0.740	0.720	0.740	0.700	0.750	450,000	327,700	0.7282	0.713	0.694	0.713	0.675	0.723	466,981	0.7017	1.37%
2020-09-23	0	0.730	0.720	0.730	0.730	0.750	75,000	55,200	0.7360	0.703	0.694	0.703	0.703	0.723	77,830	0.7092	0.00%
2020-09-22	0	0.730	0.700	0.730	0.730	0.730	30,000	21,900	0.7300	0.703	0.675	0.703	0.703	0.703	31,132	0.7035	-3.95%
2020-09-21	0	0.760	0.740	0.770	0.730	0.760	130,000	96,900	0.7454	0.732	0.713	0.742	0.703	0.732	134,906	0.7183	1.33%
2020-09-18	0	0.750	0.730	0.750	0.730	0.760	60,000	44,250	0.7375	0.723	0.703	0.723	0.703	0.732	62,264	0.7107	0.00%
2020-09-17	0	0.750	0.730	0.770	0.750	0.750	50,000	37,500	0.7500	0.723	0.703	0.742	0.723	0.723	51,887	0.7227	2.74%
2020-09-16	0	0.730	0.720	0.740	0.730	0.730	110,000	80,300	0.7300	0.703	0.694	0.713	0.703	0.703	114,151	0.7035	0.00%
2020-09-15	0	0.730	0.720	0.750	0.720	0.770	295,000	221,850	0.7520	0.703	0.694	0.723	0.694	0.742	306,132	0.7247	2.82%
2020-09-14	0	0.710	0.700	0.730	0.710	0.770	445,000	331,750	0.7455	0.684	0.675	0.703	0.684	0.742	461,792	0.7184	-10.13%
2020-09-11	0	0.790	0.720	0.790	0.700	0.790	30,000	22,500	0.7500	0.761	0.694	0.761	0.675	0.761	31,132	0.7227	5.33%
2020-09-10	0	0.750	0.730	0.770	0.730	0.750	15,000	11,050	0.7367	0.723	0.703	0.742	0.703	0.723	15,566	0.7099	-5.06%
2020-09-09	0	0.790	0.730	0.790	0.790	0.790	10,000	7,900	0.7900	0.761	0.703	0.761	0.761	0.761	10,377	0.7613	0.00%
2020-09-08	0	0.790	0.730	0.790	0.730	0.790	45,000	34,900	0.7756	0.761	0.703	0.761	0.703	0.761	46,698	0.7474	1.28%
2020-09-07	0	0.780	0.710	0.790	0.720	0.780	280,000	207,650	0.7416	0.752	0.684	0.761	0.694	0.752	290,566	0.7146	13.04%
2020-09-04	0	0.690	0.680	0.720	0.690	0.690	20,000	13,800	0.6900	0.665	0.655	0.694	0.665	0.665	20,755	0.6649	-1.43%
2020-09-03	0	0.700	0.680	0.720	0.640	0.700	180,000	121,000	0.6722	0.675	0.655	0.694	0.617	0.675	186,792	0.6478	2.94%
2020-09-02	0	0.680	0.670	0.720	0.680	0.700	245,000	168,100	0.6861	0.655	0.646	0.694	0.655	0.675	254,245	0.6612	-2.86%
2020-09-01	0	0.700	0.680	0.700	0.670	0.720	90,000	62,050	0.6894	0.675	0.655	0.675	0.646	0.694	93,396	0.6644	9.38%
2020-08-31	0	0.640	0.630	0.670	0.640	0.660	40,000	26,200	0.6550	0.617	0.607	0.646	0.617	0.636	41,509	0.6312	-3.03%
2020-08-28	0	0.660	0.650	0.670	0.660	0.660	30,000	19,800	0.6600	0.636	0.626	0.646	0.636	0.636	31,132	0.6360	0.00%
2020-08-27	0	0.660	0.650	0.670	0.660	0.680	170,000	113,500	0.6676	0.636	0.626	0.646	0.636	0.655	176,415	0.6434	-2.94%
2020-08-26	0	0.680	0.660	0.690	0.650	0.680	35,000	23,300	0.6657	0.655	0.636	0.665	0.626	0.655	36,321	0.6415	3.03%
2020-08-25	0	0.660	0.650	0.680	0.660	0.660	5,000	3,300	0.6600	0.636	0.626	0.655	0.636	0.636	5,189	0.6360	0.00%
2020-08-24	0	0.660	0.650	0.680	0.660	0.660	5,000	3,300	0.6600	0.636	0.626	0.655	0.636	0.636	5,189	0.6360	-1.49%
2020-08-21	0	0.670	0.660	0.680	0.670	0.670	50,000	33,500	0.6700	0.646	0.636	0.655	0.646	0.646	51,887	0.6456	1.52%
2020-08-20	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.636	0.626	0.655	0.636	0.636	10,377	0.6360	-5.71%
2020-08-19	0	0.700	0.660	0.730	-	-	0	0	-	0.675	0.636	0.703	-	-	0	-	0.00%
2020-08-18	0	0.700	0.660	0.730	0.650	0.700	50,000	34,050	0.6810	0.675	0.636	0.703	0.626	0.675	51,887	0.6562	6.06%
2020-08-17	0	0.660	0.650	0.670	0.660	0.660	20,000	13,200	0.6600	0.636	0.626	0.646	0.636	0.636	20,755	0.6360	3.13%
2020-08-14	0	0.640	0.640	0.670	0.630	0.670	75,000	48,150	0.6420	0.617	0.617	0.646	0.607	0.646	77,830	0.6187	-1.54%
2020-08-13	0	0.650	0.640	0.670	-	-	0	0	-	0.626	0.617	0.646	-	-	0	-	0.00%
2020-08-12	0	0.650	0.650	0.680	-	-	0	0	-	0.626	0.626	0.655	-	-	0	-	0.00%
2020-08-11	0	0.650	0.630	0.680	-	-	0	0	-	0.626	0.607	0.655	-	-	0	-	0.00%
2020-08-10	0	0.650	0.650	0.680	0.650	0.650	5,000	3,250	0.6500	0.626	0.626	0.655	0.626	0.626	5,189	0.6264	0.00%
2020-08-07	0	0.650	0.650	0.690	0.650	0.650	30,000	19,500	0.6500	0.626	0.626	0.665	0.626	0.626	31,132	0.6264	-2.99%
2020-08-06	0	0.670	0.670	0.690	0.660	0.720	175,000	117,400	0.6709	0.646	0.646	0.665	0.636	0.694	181,604	0.6465	-4.29%
2020-08-05	0	0.700	0.660	0.700	0.600	0.700	1,510,000	954,000	0.6318	0.675	0.636	0.675	0.578	0.675	1,566,981	0.6088	4.48%
2020-08-04	0	0.670	0.650	0.680	0.660	0.670	30,000	20,050	0.6683	0.646	0.626	0.655	0.636	0.646	31,132	0.6440	3.08%
2020-08-03	0	0.650	0.640	0.650	0.640	0.680	490,000	324,050	0.6613	0.626	0.617	0.626	0.617	0.655	508,491	0.6373	-1.52%
2020-07-31	0	0.660	0.650	0.680	-	-	0	0	-	0.636	0.626	0.655	-	-	0	-	0.00%
2020-07-30	0	0.660	0.650	0.680	0.660	0.660	5,000	3,300	0.6600	0.636	0.626	0.655	0.636	0.636	5,189	0.6360	0.00%
2020-07-29	0	0.660	0.660	0.680	0.660	0.660	35,000	23,100	0.6600	0.636	0.636	0.655	0.636	0.636	36,321	0.6360	-1.49%
2020-07-28	0	0.670	0.650	0.670	0.650	0.680	65,000	44,000	0.6769	0.646	0.626	0.646	0.626	0.655	67,453	0.6523	1.52%
2020-07-27	0	0.660	0.660	0.680	0.660	0.660	40,000	26,400	0.6600	0.636	0.636	0.655	0.636	0.636	41,509	0.6360	-2.94%
2020-07-24	0	0.680	0.670	0.680	0.680	0.680	40,000	27,200	0.6800	0.655	0.646	0.655	0.655	0.655	41,509	0.6553	1.49%
2020-07-23	0	0.670	0.670	0.680	0.660	0.660	10,000	6,600	0.6600	0.646	0.646	0.655	0.636	0.636	10,377	0.6360	0.00%
2020-07-22	0	0.670	0.660	0.690	0.660	0.690	760,000	511,750	0.6734	0.646	0.636	0.665	0.636	0.665	788,679	0.6489	0.00%
2020-07-21	0	0.670	0.670	0.690	0.660	0.680	55,000	36,950	0.6718	0.646	0.646	0.665	0.636	0.655	57,075	0.6474	-2.90%
2020-07-20	0	0.690	0.680	0.700	-	-	0	0	-	0.665	0.655	0.675	-	-	0	-	0.00%
2020-07-17	0	0.690	0.680	0.690	0.670	0.700	260,000	178,200	0.6854	0.665	0.655	0.665	0.646	0.675	269,811	0.6605	-1.43%
2020-07-16	0	0.700	0.700	0.750	0.670	0.700	365,000	250,350	0.6859	0.675	0.675	0.723	0.646	0.675	378,774	0.6609	0.00%
2020-07-15	0	0.700	0.680	0.700	0.690	0.700	20,000	13,900	0.6950	0.675	0.655	0.675	0.665	0.675	20,755	0.6697	4.48%
2020-07-14	0	0.670	0.670	0.690	0.670	0.690	340,000	232,550	0.6840	0.646	0.646	0.665	0.646	0.665	352,830	0.6591	-4.29%
2020-07-13	0	0.700	0.690	0.740	0.680	0.700	230,000	159,650	0.6941	0.675	0.665	0.713	0.655	0.675	238,679	0.6689	1.45%
2020-07-10	0	0.690	0.680	0.700	0.680	0.700	255,000	177,950	0.6978	0.665	0.655	0.675	0.655	0.675	264,623	0.6725	-1.43%
2020-07-09	0	0.700	0.700	0.740	0.690	0.700	115,000	80,200	0.6974	0.675	0.675	0.713	0.665	0.675	119,340	0.6720	4.48%
2020-07-08	0	0.670	0.670	0.690	0.670	0.700	210,000	144,250	0.6869	0.646	0.646	0.665	0.646	0.675	217,925	0.6619	-1.47%
2020-07-07	0	0.680	0.680	0.690	0.680	0.690	60,000	41,300	0.6883	0.655	0.655	0.665	0.655	0.665	62,264	0.6633	-1.45%
2020-07-06	0	0.690	0.670	0.700	0.670	0.690	65,000	44,300	0.6815	0.665	0.646	0.675	0.646	0.665	67,453	0.6568	-1.43%
2020-07-03	0	0.700	0.690	0.720	0.700	0.700	60,000	42,000	0.7000	0.675	0.665	0.694	0.675	0.675	62,264	0.6745	0.00%
2020-07-02	0	0.700	0.680	0.700	0.670	0.700	220,000	150,000	0.6818	0.675	0.655	0.675	0.646	0.675	228,302	0.6570	2.94%
2020-06-30	0	0.680	0.680	0.700	0.680	0.700	175,000	122,000	0.6971	0.655	0.655	0.675	0.655	0.675	181,604	0.6718	0.00%
2020-06-29	0	0.680	0.680	0.700	0.680	0.700	340,000	235,200	0.6918	0.655	0.655	0.675	0.655	0.675	352,830	0.6666	0.00%
2020-06-26	0	0.680	0.680	0.700	0.670	0.690	55,000	37,400	0.6800	0.655	0.655	0.675	0.646	0.665	57,075	0.6553	-4.23%
2020-06-24	0	0.710	0.710	0.740	-	-	0	0	-	0.684	0.684	0.713	-	-	0	-	1.43%
2020-06-23	0	0.700	0.690	0.740	0.700	0.700	15,000	10,500	0.7000	0.675	0.665	0.713	0.675	0.675	15,566	0.6745	2.94%
2020-06-22	0	0.680	0.680	0.700	0.670	0.750	280,000	193,500	0.6911	0.655	0.655	0.675	0.646	0.723	290,566	0.6659	0.00%
2020-06-19	0	0.680	0.670	0.700	-	-	0	0	-	0.655	0.646	0.675	-	-	0	-	0.00%
2020-06-18	0	0.680	0.660	0.690	0.660	0.700	90,000	61,750	0.6861	0.655	0.636	0.665	0.636	0.675	93,396	0.6612	0.00%
2020-06-17	0	0.680	0.670	0.690	0.660	0.680	180,000	122,100	0.6783	0.655	0.646	0.665	0.636	0.655	186,792	0.6537	5.43%
2020-06-16	0	0.650	0.650	0.680	0.650	0.660	60,000	39,500	0.6583	0.622	0.622	0.650	0.622	0.631	62,747	0.6295	-4.41%
2020-06-15	0	0.680	0.680	0.750	0.640	0.700	250,000	168,050	0.6722	0.650	0.650	0.717	0.612	0.669	261,445	0.6428	1.49%
2020-06-12	0	0.670	0.610	0.680	-	-	0	0	-	0.641	0.583	0.650	-	-	0	-	0.00%
2020-06-11	0	0.670	0.660	0.680	-	-	0	0	-	0.641	0.631	0.650	-	-	0	-	0.00%
2020-06-10	0	0.670	0.670	0.680	0.660	0.670	45,000	30,100	0.6689	0.641	0.641	0.650	0.631	0.641	47,060	0.6396	0.00%
2020-06-09	0	0.670	0.670	0.690	0.670	0.730	200,000	138,600	0.6930	0.641	0.641	0.660	0.641	0.698	209,156	0.6627	1.52%
2020-06-08	0	0.660	0.670	0.710	0.660	0.700	990,000	673,600	0.6804	0.631	0.641	0.679	0.631	0.669	1,035,323	0.6506	0.00%
2020-06-05	0	0.660	0.650	0.670	0.660	0.660	30,000	19,800	0.6600	0.631	0.622	0.641	0.631	0.631	31,373	0.6311	-2.94%
2020-06-04	0	0.680	0.660	0.680	0.640	0.680	60,000	40,150	0.6692	0.650	0.631	0.650	0.612	0.650	62,747	0.6399	0.00%
2020-06-03	0	0.680	0.650	0.680	0.640	0.680	210,000	138,050	0.6574	0.650	0.622	0.650	0.612	0.650	219,614	0.6286	-1.45%
2020-06-02	0	0.690	0.670	0.700	0.670	0.700	100,000	68,400	0.6840	0.660	0.641	0.669	0.641	0.669	104,578	0.6541	-1.43%
2020-06-01	0	0.700	0.680	0.700	0.670	0.700	30,000	20,500	0.6833	0.669	0.650	0.669	0.641	0.669	31,373	0.6534	0.00%
2020-05-29	0	0.700	0.680	0.720	0.670	0.700	115,000	78,850	0.6857	0.669	0.650	0.688	0.641	0.669	120,265	0.6556	0.00%
2020-05-28	0	0.700	0.680	0.700	0.660	0.700	60,000	41,050	0.6842	0.669	0.650	0.669	0.631	0.669	62,747	0.6542	4.48%
2020-05-27	0	0.670	0.670	0.700	0.660	0.690	80,000	54,150	0.6769	0.641	0.641	0.669	0.631	0.660	83,662	0.6472	-4.29%
2020-05-26	0	0.700	0.680	0.700	0.700	0.700	5,000	3,500	0.7000	0.669	0.650	0.669	0.669	0.669	5,229	0.6694	1.45%
2020-05-25	0	0.690	0.670	0.700	0.670	0.700	70,000	48,200	0.6886	0.660	0.641	0.669	0.641	0.669	73,205	0.6584	-1.43%
2020-05-22	0	0.700	0.680	0.720	0.680	0.720	155,000	108,750	0.7016	0.669	0.650	0.688	0.650	0.688	162,096	0.6709	-2.78%
2020-05-21	0	0.720	0.670	0.720	0.670	0.720	55,000	37,800	0.6873	0.688	0.641	0.688	0.641	0.688	57,518	0.6572	-1.37%
2020-05-20	0	0.730	0.680	0.730	0.670	0.730	35,000	24,500	0.7000	0.698	0.650	0.698	0.641	0.698	36,602	0.6694	5.80%
2020-05-19	0	0.690	0.680	0.750	0.690	0.710	100,000	69,400	0.6940	0.660	0.650	0.717	0.660	0.679	104,578	0.6636	-2.82%
2020-05-18	0	0.710	0.710	0.760	0.690	0.780	395,000	288,000	0.7291	0.679	0.679	0.727	0.660	0.746	413,083	0.6972	-7.79%
2020-05-15	0	0.770	0.720	0.780	0.710	0.770	20,000	14,800	0.7400	0.736	0.688	0.746	0.679	0.736	20,916	0.7076	-1.28%
2020-05-14	0	0.780	0.710	0.780	0.740	0.780	30,000	22,700	0.7567	0.746	0.679	0.746	0.708	0.746	31,373	0.7235	6.85%
2020-05-13	0	0.730	0.680	0.730	0.680	0.730	405,000	283,500	0.7000	0.698	0.650	0.698	0.650	0.698	423,541	0.6694	-5.19%
2020-05-12	0	0.770	0.710	0.800	0.770	0.770	100,000	77,000	0.7700	0.736	0.679	0.765	0.736	0.736	104,578	0.7363	0.00%
2020-05-11	0	0.770	0.700	0.780	0.770	0.780	30,000	23,200	0.7733	0.736	0.669	0.746	0.736	0.746	31,373	0.7395	11.59%
2020-05-08	0	0.690	0.690	0.780	-	-	0	0	-	0.660	0.660	0.746	-	-	0	-	0.00%
2020-05-07	0	0.690	0.690	-	0.680	0.690	115,000	79,100	0.6878	0.660	0.660	-	0.650	0.660	120,265	0.6577	0.00%
2020-05-06	0	0.690	0.660	0.680	0.650	0.690	515,000	341,400	0.6629	0.660	0.631	0.650	0.622	0.660	538,577	0.6339	-1.43%
2020-05-05	0	0.700	0.680	-	0.700	0.700	30,000	21,000	0.7000	0.669	0.650	-	0.669	0.669	31,373	0.6694	1.45%
2020-05-04	0	0.690	0.690	0.700	0.630	0.690	750,000	490,050	0.6534	0.660	0.660	0.669	0.602	0.660	784,335	0.6248	-1.43%
2020-04-29	0	0.700	0.700	0.710	0.680	0.730	905,000	625,150	0.6908	0.669	0.669	0.679	0.650	0.698	946,431	0.6605	2.94%
2020-04-28	0	0.680	0.680	0.720	0.680	0.700	320,000	223,700	0.6991	0.650	0.650	0.688	0.650	0.669	334,650	0.6685	-1.45%
2020-04-27	0	0.690	0.670	0.680	0.670	0.710	790,000	541,300	0.6852	0.660	0.641	0.650	0.641	0.679	826,166	0.6552	1.47%
2020-04-24	0	0.680	0.670	0.690	0.680	0.720	1,370,000	951,550	0.6946	0.650	0.641	0.660	0.650	0.688	1,432,719	0.6642	-6.85%
2020-04-23	0	0.730	0.710	0.730	0.670	0.760	685,000	479,450	0.6999	0.698	0.679	0.698	0.641	0.727	716,360	0.6693	0.00%
2020-04-22	0	0.730	0.670	0.730	-	-	0	0	-	0.698	0.641	0.698	-	-	0	-	0.00%
2020-04-21	0	0.730	0.680	0.730	0.670	0.730	195,000	132,850	0.6813	0.698	0.650	0.698	0.641	0.698	203,927	0.6515	-2.67%
2020-04-20	0	0.750	0.700	0.750	-	-	0	0	-	0.717	0.669	0.717	-	-	0	-	0.00%
2020-04-17	0	0.750	0.720	0.750	0.650	0.750	105,000	74,200	0.7067	0.717	0.688	0.717	0.622	0.717	109,807	0.6757	1.35%
2020-04-16	0	0.740	0.690	0.740	-	-	0	0	-	0.708	0.660	0.708	-	-	0	-	0.00%
2020-04-15	0	0.740	0.700	0.740	0.670	0.740	410,000	281,800	0.6873	0.708	0.669	0.708	0.641	0.708	428,770	0.6572	-6.33%
2020-04-14	0	0.790	0.740	0.800	-	-	0	0	-	0.755	0.708	0.765	-	-	0	-	0.00%
2020-04-09	0	0.790	0.730	0.790	-	-	0	0	-	0.755	0.698	0.755	-	-	0	-	0.00%
2020-04-08	0	0.790	0.730	0.800	-	-	0	0	-	0.755	0.698	0.765	-	-	0	-	0.00%
2020-04-07	0	0.790	0.710	0.800	0.760	0.790	15,000	11,700	0.7800	0.755	0.679	0.765	0.727	0.755	15,687	0.7459	8.22%
2020-04-06	0	0.730	0.670	0.760	-	-	0	0	-	0.698	0.641	0.727	-	-	0	-	0.00%
2020-04-03	0	0.730	0.630	0.760	-	-	0	0	-	0.698	0.602	0.727	-	-	0	-	0.00%
2020-04-02	0	0.730	0.690	0.750	-	-	0	0	-	0.698	0.660	0.717	-	-	0	-	0.00%
2020-04-01	0	0.730	0.690	0.750	0.730	0.730	5,000	3,650	0.7300	0.698	0.660	0.717	0.698	0.698	5,229	0.6980	-1.35%
2020-03-31	0	0.740	0.730	0.780	0.740	0.740	80,000	59,200	0.7400	0.708	0.698	0.746	0.708	0.708	83,662	0.7076	-6.33%
2020-03-30	0	0.790	0.730	0.790	0.790	0.790	30,000	23,700	0.7900	0.755	0.698	0.755	0.755	0.755	31,373	0.7554	1.28%
2020-03-27	0	0.780	0.710	0.790	0.700	0.780	35,000	24,950	0.7129	0.746	0.679	0.755	0.669	0.746	36,602	0.6817	6.85%
2020-03-26	0	0.730	0.710	0.780	-	-	0	0	-	0.698	0.679	0.746	-	-	0	-	0.00%
2020-03-25	0	0.730	0.730	0.780	0.730	0.790	85,000	66,200	0.7788	0.698	0.698	0.746	0.698	0.755	88,891	0.7447	0.00%
2020-03-24	0	0.730	0.630	0.770	0.730	0.730	40,000	29,200	0.7300	0.698	0.602	0.736	0.698	0.698	41,831	0.6980	0.00%
2020-03-23	0	0.730	0.650	0.730	0.680	0.740	210,000	153,550	0.7312	0.698	0.622	0.698	0.650	0.708	219,614	0.6992	-1.35%
2020-03-20	0	0.740	0.580	0.780	-	-	0	0	-	0.708	0.555	0.746	-	-	0	-	0.00%
2020-03-19	0	0.740	0.690	0.740	-	-	0	0	-	0.708	0.660	0.708	-	-	0	-	-1.33%
2020-03-18	0	0.750	0.710	0.750	0.740	0.770	425,000	319,650	0.7521	0.717	0.679	0.717	0.708	0.736	444,457	0.7192	-5.06%
2020-03-17	0	0.790	0.750	0.790	0.730	0.790	15,000	11,500	0.7667	0.755	0.717	0.755	0.698	0.755	15,687	0.7331	0.00%
2020-03-16	0	0.790	0.770	0.800	0.790	0.800	260,000	205,450	0.7902	0.755	0.736	0.765	0.755	0.765	271,903	0.7556	0.00%
2020-03-13	0	0.790	0.750	0.800	0.790	0.790	20,000	15,800	0.7900	0.755	0.717	0.765	0.755	0.755	20,916	0.7554	0.00%
2020-03-12	0	0.790	0.750	0.790	0.750	0.790	35,000	27,200	0.7771	0.755	0.717	0.755	0.717	0.755	36,602	0.7431	0.00%
2020-03-11	0	0.790	0.760	0.790	0.760	0.800	135,000	105,750	0.7833	0.755	0.727	0.755	0.727	0.765	141,180	0.7490	0.00%
2020-03-10	0	0.790	0.760	0.790	0.720	0.800	90,000	68,800	0.7644	0.755	0.727	0.755	0.688	0.765	94,120	0.7310	0.00%
2020-03-09	0	0.790	0.750	0.800	0.730	0.800	110,000	86,800	0.7891	0.755	0.717	0.765	0.698	0.765	115,036	0.7545	1.28%
2020-03-06	0	0.780	0.760	0.800	0.730	0.800	110,000	86,050	0.7823	0.746	0.727	0.765	0.698	0.765	115,036	0.7480	-1.27%
2020-03-05	0	0.790	0.760	0.790	0.780	0.800	160,000	126,800	0.7925	0.755	0.727	0.755	0.746	0.765	167,325	0.7578	-2.47%
2020-03-04	0	0.810	0.780	0.820	0.780	0.820	75,000	59,450	0.7927	0.775	0.746	0.784	0.746	0.784	78,434	0.7580	1.25%
2020-03-03	0	0.800	0.780	0.800	0.780	0.820	390,000	312,750	0.8019	0.765	0.746	0.765	0.746	0.784	407,854	0.7668	3.90%
2020-03-02	0	0.770	0.580	0.900	-	-	0	0	-	0.736	0.555	0.861	-	-	0	-	0.00%
2020-02-28	0	0.770	0.750	0.800	-	-	0	0	-	0.736	0.717	0.765	-	-	0	-	0.00%
2020-02-27	0	0.770	0.720	0.850	-	-	0	0	-	0.736	0.688	0.813	-	-	0	-	0.00%
2020-02-26	0	0.770	0.580	1.000	-	-	0	0	-	0.736	0.555	0.956	-	-	0	-	0.00%
2020-02-25	0	0.770	0.580	0.820	-	-	0	0	-	0.736	0.555	0.784	-	-	0	-	0.00%
2020-02-24	0	0.770	0.570	1.000	-	-	0	0	-	0.736	0.545	0.956	-	-	0	-	0.00%
2020-02-21	0	0.770	0.570	1.000	-	-	0	0	-	0.736	0.545	0.956	-	-	0	-	0.00%
2020-02-20	0	0.770	0.600	0.830	-	-	0	0	-	0.736	0.574	0.794	-	-	0	-	0.00%
2020-02-19	0	0.770	0.600	1.000	-	-	0	0	-	0.736	0.574	0.956	-	-	0	-	0.00%
2020-02-18	0	0.770	0.760	0.840	-	-	0	0	-	0.736	0.727	0.803	-	-	0	-	0.00%
2020-02-17	0	0.770	0.770	0.850	0.770	0.770	80,000	61,600	0.7700	0.736	0.736	0.813	0.736	0.736	83,662	0.7363	-1.28%
2020-02-14	0	0.780	0.770	0.830	-	-	0	0	-	0.746	0.736	0.794	-	-	0	-	0.00%
2020-02-13	0	0.780	0.780	0.800	0.770	0.860	385,000	320,250	0.8318	0.746	0.746	0.765	0.736	0.822	402,625	0.7954	-2.50%
2020-02-12	0	0.800	0.760	0.800	-	-	0	0	-	0.765	0.727	0.765	-	-	0	-	-1.23%
2020-02-11	0	0.810	0.760	0.810	-	-	0	0	-	0.775	0.727	0.775	-	-	0	-	0.00%
2020-02-10	0	0.810	0.780	0.810	0.800	0.810	25,000	20,200	0.8080	0.775	0.746	0.775	0.765	0.775	26,145	0.7726	0.00%
2020-02-07	0	0.810	0.580	0.880	-	-	0	0	-	0.775	0.555	0.841	-	-	0	-	0.00%
2020-02-06	0	0.810	0.710	0.880	-	-	0	0	-	0.775	0.679	0.841	-	-	0	-	0.00%
2020-02-05	0	0.810	0.700	0.810	0.810	0.890	15,000	12,950	0.8633	0.775	0.669	0.775	0.775	0.851	15,687	0.8255	6.58%
2020-02-04	0	0.760	0.580	0.810	0.760	0.760	5,000	3,800	0.7600	0.727	0.555	0.775	0.727	0.727	5,229	0.7267	-1.30%
2020-02-03	0	0.770	0.760	1.280	0.770	0.780	130,000	100,400	0.7723	0.736	0.727	1.224	0.736	0.746	135,951	0.7385	-1.28%
2020-01-31	0	0.780	0.770	0.890	0.730	0.790	40,000	30,800	0.7700	0.746	0.736	0.851	0.698	0.755	41,831	0.7363	1.30%
2020-01-30	0	0.770	0.700	0.820	-	-	0	0	-	0.736	0.669	0.784	-	-	0	-	0.00%
2020-01-29	0	0.770	0.690	0.950	-	-	0	0	-	0.736	0.660	0.908	-	-	0	-	0.00%
2020-01-24	0	0.770	0.770	0.810	0.770	0.780	100,000	77,900	0.7790	0.736	0.736	0.775	0.736	0.746	104,578	0.7449	-4.94%
2020-01-23	0	0.810	0.770	0.810	-	-	0	0	-	0.775	0.736	0.775	-	-	0	-	0.00%
2020-01-22	0	0.810	0.770	0.810	0.810	0.810	10,000	8,100	0.8100	0.775	0.736	0.775	0.775	0.775	10,458	0.7745	3.85%
2020-01-21	0	0.780	0.770	0.800	0.770	0.800	370,000	288,650	0.7801	0.746	0.736	0.765	0.736	0.765	386,939	0.7460	-1.27%
2020-01-20	0	0.790	0.780	0.810	0.780	0.810	115,000	90,700	0.7887	0.755	0.746	0.775	0.746	0.775	120,265	0.7542	0.00%
2020-01-17	0	0.790	0.780	0.800	0.780	0.800	430,000	339,300	0.7891	0.755	0.746	0.765	0.746	0.765	449,686	0.7545	0.00%
2020-01-16	0	0.790	0.780	0.790	0.790	0.850	110,000	88,300	0.8027	0.755	0.746	0.755	0.755	0.813	115,036	0.7676	-1.25%
2020-01-15	0	0.800	0.770	0.850	0.800	0.800	20,000	16,000	0.8000	0.765	0.736	0.813	0.765	0.765	20,916	0.7650	2.56%
2020-01-14	0	0.780	0.770	0.820	0.780	0.810	80,000	63,950	0.7994	0.746	0.736	0.784	0.746	0.775	83,662	0.7644	-2.50%
2020-01-13	0	0.800	0.800	0.880	0.800	0.850	40,000	32,500	0.8125	0.765	0.765	0.841	0.765	0.813	41,831	0.7769	0.00%
2020-01-10	0	0.800	0.790	0.890	0.800	0.800	90,000	72,000	0.8000	0.765	0.755	0.851	0.765	0.765	94,120	0.7650	0.00%
2020-01-09	0	0.800	0.800	0.850	0.800	0.800	105,000	84,000	0.8000	0.765	0.765	0.813	0.765	0.765	109,807	0.7650	0.00%
2020-01-08	0	0.800	0.780	0.830	0.780	0.800	325,000	257,400	0.7920	0.765	0.746	0.794	0.746	0.765	339,879	0.7573	0.00%
2020-01-07	0	0.800	0.780	0.830	0.760	0.800	530,000	418,650	0.7899	0.765	0.746	0.794	0.727	0.765	554,264	0.7553	6.67%
2020-01-06	0	0.750	0.740	0.750	0.750	0.770	310,000	233,250	0.7524	0.717	0.708	0.717	0.717	0.736	324,192	0.7195	-6.25%
2020-01-03	0	0.800	0.770	0.800	0.790	0.800	30,000	23,750	0.7917	0.765	0.736	0.765	0.755	0.765	31,373	0.7570	1.27%
2020-01-02	0	0.790	0.770	0.820	0.730	0.890	360,000	284,050	0.7890	0.755	0.736	0.784	0.698	0.851	376,481	0.7545	-8.14%
2019-12-31	0	0.860	0.840	0.900	-	-	0	0	-	0.822	0.803	0.861	-	-	0	-	0.00%
2019-12-30	0	0.860	0.860	0.900	0.850	0.920	545,000	485,200	0.8903	0.822	0.822	0.861	0.813	0.880	569,950	0.8513	-20.37%
2019-12-27	0	1.080	0.770	-	0.800	1.510	110,000	97,650	0.8877	1.033	0.736	-	0.765	1.444	115,036	0.8489	35.00%
2019-12-24	0	0.800	0.750	0.820	0.800	0.800	50,000	40,000	0.8000	0.765	0.717	0.784	0.765	0.765	52,289	0.7650	0.00%
2019-12-23	0	0.800	0.780	0.820	0.800	0.820	80,000	64,600	0.8075	0.765	0.746	0.784	0.765	0.784	83,662	0.7722	0.00%
2019-12-20	0	0.800	0.770	0.800	0.790	0.830	270,000	215,050	0.7965	0.765	0.736	0.765	0.755	0.794	282,361	0.7616	0.00%
2019-12-19	0	0.800	0.800	0.860	0.770	0.990	260,000	211,700	0.8142	0.765	0.765	0.822	0.736	0.947	271,903	0.7786	2.56%
2019-12-18	0	0.780	0.750	0.800	0.780	0.780	10,000	7,800	0.7800	0.746	0.717	0.765	0.746	0.746	10,458	0.7459	-2.50%
2019-12-17	0	0.800	0.780	0.830	0.800	0.810	86,250	69,225	0.8026	0.765	0.746	0.794	0.765	0.775	90,199	0.7675	0.00%
2019-12-16	0	0.800	0.750	0.800	0.800	0.800	50,000	40,000	0.8000	0.765	0.717	0.765	0.765	0.765	52,289	0.7650	2.56%
2019-12-13	0	0.780	0.760	0.780	-	-	0	0	-	0.746	0.727	0.746	-	-	0	-	-2.50%
2019-12-12	0	0.800	0.760	0.800	0.800	0.810	150,000	120,500	0.8033	0.765	0.727	0.765	0.765	0.775	156,867	0.7682	2.56%
2019-12-11	0	0.780	0.760	0.780	-	-	0	0	-	0.746	0.727	0.746	-	-	0	-	-2.50%
2019-12-10	0	0.800	0.750	0.800	-	-	0	0	-	0.765	0.717	0.765	-	-	0	-	0.00%
2019-12-09	0	0.800	0.760	0.800	0.800	0.800	100,000	80,000	0.8000	0.765	0.727	0.765	0.765	0.765	104,578	0.7650	0.00%
2019-12-06	0	0.800	0.800	0.810	0.800	0.800	45,000	36,000	0.8000	0.765	0.765	0.775	0.765	0.765	47,060	0.7650	0.00%
2019-12-05	0	0.800	0.760	0.900	-	-	0	0	-	0.765	0.727	0.861	-	-	0	-	0.00%
2019-12-04	0	0.800	0.760	0.810	0.750	0.810	150,000	119,450	0.7963	0.765	0.727	0.775	0.717	0.775	156,867	0.7615	0.00%
2019-12-03	0	0.800	0.750	0.900	-	-	0	0	-	0.765	0.717	0.861	-	-	0	-	0.00%
2019-12-02	0	0.800	0.740	0.800	-	-	0	0	-	0.765	0.708	0.765	-	-	0	-	0.00%
2019-11-29	0	0.800	0.750	0.800	0.790	0.800	100,000	79,850	0.7985	0.765	0.717	0.765	0.755	0.765	104,578	0.7635	0.00%
2019-11-28	0	0.800	0.800	0.900	0.800	0.810	80,000	64,200	0.8025	0.765	0.765	0.861	0.765	0.775	83,662	0.7674	0.00%
2019-11-27	0	0.800	0.750	0.800	0.800	0.800	115,000	92,000	0.8000	0.765	0.717	0.765	0.765	0.765	120,265	0.7650	0.00%
2019-11-26	0	0.800	0.760	0.800	0.780	0.800	265,000	210,150	0.7930	0.765	0.727	0.765	0.746	0.765	277,132	0.7583	0.00%
2019-11-25	0	0.800	0.800	-	0.800	0.800	30,000	24,000	0.8000	0.765	0.765	-	0.765	0.765	31,373	0.7650	0.00%
2019-11-22	0	0.800	0.800	1.080	-	-	0	0	-	0.765	0.765	1.033	-	-	0	-	0.00%
2019-11-21	0	0.800	0.800	1.090	-	-	0	0	-	0.765	0.765	1.042	-	-	0	-	0.00%
2019-11-20	0	0.800	0.800	1.090	-	-	0	0	-	0.765	0.765	1.042	-	-	0	-	0.00%
2019-11-19	0	0.800	0.800	1.090	0.800	0.810	35,000	28,050	0.8014	0.765	0.765	1.042	0.765	0.775	36,602	0.7663	-1.23%
2019-11-18	0	0.810	0.800	0.810	0.800	0.810	115,000	92,150	0.8013	0.775	0.765	0.775	0.765	0.775	120,265	0.7662	1.25%
2019-11-15	0	0.800	0.800	0.850	0.780	0.810	175,000	139,800	0.7989	0.765	0.765	0.813	0.746	0.775	183,012	0.7639	0.00%
2019-11-14	0	0.800	0.720	0.800	0.790	0.800	100,000	79,800	0.7980	0.765	0.688	0.765	0.755	0.765	104,578	0.7631	0.00%
2019-11-13	0	0.800	0.750	0.800	0.790	0.800	100,000	79,450	0.7945	0.765	0.717	0.765	0.755	0.765	104,578	0.7597	0.00%
2019-11-12	0	0.800	0.800	0.820	0.780	0.790	30,000	23,500	0.7833	0.765	0.765	0.784	0.746	0.755	31,373	0.7490	0.00%
2019-11-11	0	0.800	0.790	1.090	0.790	0.800	10,000	7,950	0.7950	0.765	0.755	1.042	0.755	0.765	10,458	0.7602	0.00%
2019-11-08	0	0.800	0.750	0.800	-	-	0	0	-	0.765	0.717	0.765	-	-	0	-	0.00%
2019-11-07	0	0.800	0.740	0.800	0.800	0.800	20,000	16,000	0.8000	0.765	0.708	0.765	0.765	0.765	20,916	0.7650	1.27%
2019-11-06	0	0.790	0.790	0.850	0.790	0.820	45,000	36,150	0.8033	0.755	0.755	0.813	0.755	0.784	47,060	0.7682	1.28%
2019-11-05	0	0.780	0.760	1.070	0.780	0.780	40,000	31,200	0.7800	0.746	0.727	1.023	0.746	0.746	41,831	0.7459	-2.50%
2019-11-04	0	0.800	0.750	0.800	-	-	0	0	-	0.765	0.717	0.765	-	-	0	-	-2.44%
2019-11-01	0	0.820	0.800	0.830	0.740	0.820	50,000	38,550	0.7710	0.784	0.765	0.794	0.708	0.784	52,289	0.7372	1.23%
2019-10-31	0	0.810	0.740	0.810	-	-	0	0	-	0.775	0.708	0.775	-	-	0	-	0.00%
2019-10-30	0	0.810	0.740	1.000	-	-	0	0	-	0.775	0.708	0.956	-	-	0	-	0.00%
2019-10-29	0	0.810	0.740	1.070	-	-	0	0	-	0.775	0.708	1.023	-	-	0	-	0.00%
2019-10-28	0	0.810	0.760	0.810	-	-	0	0	-	0.775	0.727	0.775	-	-	0	-	0.00%
2019-10-25	0	0.810	0.780	0.980	-	-	0	0	-	0.775	0.746	0.937	-	-	0	-	0.00%
2019-10-24	0	0.810	0.810	1.080	0.810	0.820	110,000	90,150	0.8195	0.775	0.775	1.033	0.775	0.784	115,036	0.7837	2.53%
2019-10-23	0	0.790	0.780	0.990	-	-	0	0	-	0.755	0.746	0.947	-	-	0	-	0.00%
2019-10-22	0	0.790	0.780	0.850	0.790	0.790	110,000	86,900	0.7900	0.755	0.746	0.813	0.755	0.755	115,036	0.7554	-1.25%
2019-10-21	0	0.800	0.800	0.850	0.710	0.800	720,000	540,850	0.7512	0.765	0.765	0.813	0.679	0.765	752,962	0.7183	-5.88%
2019-10-18	0	0.850	0.780	0.850	0.830	0.850	100,000	83,750	0.8375	0.813	0.746	0.813	0.794	0.813	104,578	0.8008	3.66%
2019-10-17	0	0.820	0.760	0.820	0.820	0.820	25,000	20,500	0.8200	0.784	0.727	0.784	0.784	0.784	26,145	0.7841	-1.20%
2019-10-16	0	0.830	0.770	0.830	0.800	0.840	135,000	110,600	0.8193	0.794	0.736	0.794	0.765	0.803	141,180	0.7834	3.75%
2019-10-15	0	0.800	0.750	0.800	0.740	0.800	30,000	23,400	0.7800	0.765	0.717	0.765	0.708	0.765	31,373	0.7459	-3.61%
2019-10-14	0	0.830	0.750	0.840	-	-	0	0	-	0.794	0.717	0.803	-	-	0	-	0.00%
2019-10-11	0	0.830	0.800	0.830	0.800	0.840	85,000	68,800	0.8094	0.794	0.765	0.794	0.765	0.803	88,891	0.7740	3.75%
2019-10-10	0	0.800	0.580	0.800	0.790	0.800	305,000	243,600	0.7987	0.765	0.555	0.765	0.755	0.765	318,963	0.7637	0.00%
2019-10-09	0	0.800	0.800	0.900	0.790	0.790	50,000	39,500	0.7900	0.765	0.765	0.861	0.755	0.755	52,289	0.7554	0.00%
2019-10-08	0	0.800	0.740	0.900	-	-	0	0	-	0.765	0.708	0.861	-	-	0	-	0.00%
2019-10-04	0	0.800	0.730	0.850	-	-	0	0	-	0.765	0.698	0.813	-	-	0	-	0.00%
2019-10-03	0	0.800	0.740	0.900	-	-	0	0	-	0.765	0.708	0.861	-	-	0	-	0.00%
2019-10-02	0	0.800	0.750	1.050	-	-	0	0	-	0.765	0.717	1.004	-	-	0	-	0.00%
2019-09-30	0	0.800	0.740	1.050	-	-	0	0	-	0.765	0.708	1.004	-	-	0	-	0.00%
2019-09-27	0	0.800	0.800	0.830	0.710	0.800	55,000	40,700	0.7400	0.765	0.765	0.794	0.679	0.765	57,518	0.7076	2.56%
2019-09-26	0	0.780	0.770	1.050	0.760	0.780	130,000	99,600	0.7662	0.746	0.736	1.004	0.727	0.746	135,951	0.7326	-2.50%
2019-09-25	0	0.800	0.740	1.050	-	-	0	0	-	0.765	0.708	1.004	-	-	0	-	0.00%
2019-09-24	0	0.800	0.740	0.840	-	-	0	0	-	0.765	0.708	0.803	-	-	0	-	0.00%
2019-09-23	0	0.800	0.570	0.810	-	-	0	0	-	0.765	0.545	0.775	-	-	0	-	0.00%
2019-09-20	0	0.800	0.580	0.840	-	-	0	0	-	0.765	0.555	0.803	-	-	0	-	0.00%
2019-09-19	0	0.800	0.720	0.840	-	-	0	0	-	0.765	0.688	0.803	-	-	0	-	0.00%
2019-09-18	0	0.800	0.750	0.840	-	-	0	0	-	0.765	0.717	0.803	-	-	0	-	0.00%
2019-09-17	0	0.800	0.800	0.810	0.750	0.750	30,000	22,500	0.7500	0.765	0.765	0.775	0.717	0.717	31,373	0.7172	6.67%
2019-09-16	0	0.750	0.690	0.830	-	-	0	0	-	0.717	0.660	0.794	-	-	0	-	0.00%
2019-09-13	0	0.750	0.750	0.830	0.680	0.750	30,000	21,700	0.7233	0.717	0.717	0.794	0.650	0.717	31,373	0.6917	-10.71%
2019-09-12	0	0.840	0.570	0.840	0.840	0.840	20,000	16,800	0.8400	0.803	0.545	0.803	0.803	0.803	20,916	0.8032	0.00%
2019-09-11	0	0.840	0.570	0.840	0.840	0.840	90,000	75,600	0.8400	0.803	0.545	0.803	0.803	0.803	94,120	0.8032	1.20%
2019-09-10	0	0.830	0.570	0.840	0.830	0.830	50,000	41,500	0.8300	0.794	0.545	0.803	0.794	0.794	52,289	0.7937	2.47%
2019-09-09	0	0.810	0.810	1.000	-	-	0	0	-	0.775	0.775	0.956	-	-	0	-	1.25%
2019-09-06	0	0.800	0.800	0.850	0.700	0.800	10,000	7,500	0.7500	0.765	0.765	0.813	0.669	0.765	10,458	0.7172	-4.76%
2019-09-05	0	0.840	0.750	0.840	0.830	0.840	350,000	292,900	0.8369	0.803	0.717	0.803	0.794	0.803	366,023	0.8002	9.09%
2019-09-04	0	0.770	0.760	0.840	0.770	0.800	310,000	242,850	0.7834	0.736	0.727	0.803	0.736	0.765	324,192	0.7491	-8.33%
2019-09-03	0	0.840	0.770	0.850	0.780	0.850	260,000	210,450	0.8094	0.803	0.736	0.813	0.746	0.813	271,903	0.7740	0.00%
2019-09-02	0	0.840	0.810	0.850	0.840	0.850	300,000	254,000	0.8467	0.803	0.775	0.813	0.803	0.813	313,734	0.8096	-7.69%
2019-08-30	0	0.910	0.770	1.090	0.900	0.910	102,125	92,093	0.9018	0.870	0.736	1.042	0.861	0.870	106,800	0.8623	1.11%
2019-08-29	0	0.900	0.740	0.950	0.760	0.900	310,000	258,000	0.8323	0.861	0.708	0.908	0.727	0.861	324,192	0.7958	8.43%
2019-08-28	0	0.830	0.700	0.830	-	-	0	0	-	0.794	0.669	0.794	-	-	0	-	-1.19%
2019-08-27	0	0.840	0.740	0.840	0.840	0.840	270,000	226,800	0.8400	0.803	0.708	0.803	0.803	0.803	282,361	0.8032	1.20%
2019-08-26	0	0.830	0.680	0.830	0.820	0.830	125,000	102,950	0.8236	0.794	0.650	0.794	0.784	0.794	130,723	0.7875	3.75%
2019-08-23	0	0.800	0.740	0.850	-	-	0	0	-	0.765	0.708	0.813	-	-	0	-	0.00%
2019-08-22	0	0.800	0.800	0.810	0.800	0.800	1,190,000	952,000	0.8000	0.765	0.765	0.775	0.765	0.765	1,244,479	0.7650	-5.88%
2019-08-21	0	0.850	0.800	0.850	0.800	0.850	80,000	64,500	0.8063	0.813	0.765	0.813	0.765	0.813	83,662	0.7710	6.25%
2019-08-20	0	0.800	0.800	0.840	0.800	0.800	490,000	399,200	0.8147	0.765	0.765	0.803	0.765	0.765	512,432	0.7790	11.11%
2019-08-19	0	0.720	0.720	0.850	-	-	0	0	-	0.688	0.688	0.813	-	-	0	-	0.00%
2019-08-16	0	0.720	0.680	0.850	0.720	0.720	85,000	61,200	0.7200	0.688	0.650	0.813	0.688	0.688	88,891	0.6885	-2.70%
2019-08-15	0	0.740	0.740	0.850	0.740	0.740	10,000	7,400	0.7400	0.708	0.708	0.813	0.708	0.708	10,458	0.7076	0.00%
2019-08-14	0	0.740	0.740	0.800	-	-	0	0	-	0.708	0.708	0.765	-	-	0	-	2.78%
2019-08-13	0	0.720	0.720	0.800	0.710	0.720	10,000	7,150	0.7150	0.688	0.688	0.765	0.679	0.688	10,458	0.6837	-8.86%
2019-08-12	0	0.790	0.790	0.850	-	-	0	0	-	0.755	0.755	0.813	-	-	0	-	0.00%
2019-08-09	0	0.790	0.680	0.860	-	-	0	0	-	0.755	0.650	0.822	-	-	0	-	0.00%
2019-08-08	0	0.790	0.710	0.850	-	-	0	0	-	0.755	0.679	0.813	-	-	0	-	0.00%
2019-08-07	0	0.790	0.790	0.850	-	-	0	0	-	0.755	0.755	0.813	-	-	0	-	0.00%
2019-08-06	0	0.790	0.690	0.840	0.790	0.790	10,000	7,900	0.7900	0.755	0.660	0.803	0.755	0.755	10,458	0.7554	-2.47%
2019-08-05	0	0.810	0.770	0.820	0.730	0.810	380,000	281,900	0.7418	0.775	0.736	0.784	0.698	0.775	397,397	0.7094	3.85%
2019-08-02	0	0.780	0.690	0.800	-	-	190,000	148,200	0.7800	0.746	0.660	0.765	-	-	198,698	0.7459	0.00%
2019-08-01	0	0.780	0.700	0.780	0.720	0.850	75,000	58,250	0.7767	0.746	0.669	0.746	0.688	0.813	78,434	0.7427	2.63%
2019-07-31	0	0.760	0.710	0.880	-	-	0	0	-	0.727	0.679	0.841	-	-	0	-	0.00%
2019-07-30	0	0.760	0.750	0.800	0.750	0.820	735,000	563,400	0.7665	0.727	0.717	0.765	0.717	0.784	768,649	0.7330	-10.59%
2019-07-29	0	0.850	0.780	0.880	0.850	0.860	15,000	12,800	0.8533	0.813	0.746	0.841	0.813	0.822	15,687	0.8160	4.94%
2019-07-26	0	0.810	0.810	0.850	0.790	0.850	715,000	570,600	0.7980	0.775	0.775	0.813	0.755	0.813	747,733	0.7631	-5.81%
2019-07-25	0	0.860	0.780	0.870	-	-	0	0	-	0.822	0.746	0.832	-	-	0	-	0.00%
2019-07-24	0	0.860	0.810	0.860	0.810	0.870	665,000	545,550	0.8204	0.822	0.775	0.822	0.775	0.832	695,444	0.7845	1.18%
2019-07-23	0	0.850	0.700	1.030	-	-	0	0	-	0.813	0.669	0.985	-	-	0	-	0.00%
2019-07-22	0	0.850	0.770	1.020	-	-	0	0	-	0.813	0.736	0.975	-	-	0	-	0.00%
2019-07-19	0	0.850	0.790	1.000	-	-	0	0	-	0.813	0.755	0.956	-	-	0	-	0.00%
2019-07-18	0	0.850	0.850	0.920	0.780	0.870	675,000	546,900	0.8102	0.813	0.813	0.880	0.746	0.832	705,902	0.7748	-3.41%
2019-07-17	0	0.880	0.880	0.900	0.880	0.880	50,000	44,000	0.8800	0.841	0.841	0.861	0.841	0.841	52,289	0.8415	-2.22%
2019-07-16	0	0.900	0.890	0.900	0.860	0.900	45,000	39,100	0.8689	0.861	0.851	0.861	0.822	0.861	47,060	0.8309	4.65%
2019-07-15	0	0.860	0.860	0.920	0.860	0.930	460,000	396,300	0.8615	0.822	0.822	0.880	0.822	0.889	481,059	0.8238	-2.27%
2019-07-12	0	0.880	0.880	0.900	0.680	0.950	605,000	428,800	0.7088	0.841	0.841	0.861	0.650	0.908	632,697	0.6777	-7.37%
2019-07-11	0	0.950	0.720	1.010	-	-	0	0	-	0.908	0.688	0.966	-	-	0	-	0.00%
2019-07-10	0	0.950	0.800	0.950	-	-	0	0	-	0.908	0.765	0.908	-	-	0	-	0.00%
2019-07-09	0	0.950	0.780	1.020	-	-	0	0	-	0.908	0.746	0.975	-	-	0	-	0.00%
2019-07-08	0	0.950	0.840	1.010	-	-	0	0	-	0.908	0.803	0.966	-	-	0	-	0.00%
2019-07-05	0	0.950	0.810	1.030	-	-	0	0	-	0.908	0.775	0.985	-	-	0	-	0.00%
2019-07-04	0	0.950	0.820	0.950	-	-	0	0	-	0.908	0.784	0.908	-	-	0	-	0.00%
2019-07-03	0	0.950	0.720	1.030	-	-	0	0	-	0.908	0.688	0.985	-	-	0	-	0.00%
2019-07-02	0	0.950	0.860	0.950	-	-	0	0	-	0.908	0.822	0.908	-	-	0	-	0.00%
2019-06-28	0	0.950	0.860	0.970	-	-	0	0	-	0.908	0.822	0.928	-	-	0	-	0.00%
2019-06-27	0	0.950	0.850	0.970	-	-	0	0	-	0.908	0.813	0.928	-	-	0	-	0.00%
2019-06-26	0	0.950	0.860	0.970	-	-	0	0	-	0.908	0.822	0.928	-	-	0	-	0.00%
2019-06-25	0	0.950	0.710	0.970	0.950	0.970	20,000	19,100	0.9550	0.908	0.679	0.928	0.908	0.928	20,916	0.9132	-2.06%
2019-06-24	0	0.970	0.950	0.970	-	-	0	0	-	0.928	0.908	0.928	-	-	0	-	0.00%
2019-06-21	0	0.970	0.860	0.990	-	-	0	0	-	0.928	0.822	0.947	-	-	0	-	0.00%
2019-06-20	0	0.970	0.800	0.990	-	-	0	0	-	0.928	0.765	0.947	-	-	0	-	0.00%
2019-06-19	0	0.970	0.710	0.990	-	-	0	0	-	0.928	0.679	0.947	-	-	0	-	0.00%
2019-06-18	0	0.970	0.960	0.990	0.960	0.990	40,000	39,000	0.9750	0.928	0.918	0.947	0.918	0.947	41,831	0.9323	-2.02%
2019-06-17	0	0.990	0.800	0.990	-	-	0	0	-	0.947	0.765	0.947	-	-	0	-	-1.00%
2019-06-14	0	1.000	0.720	1.030	-	-	0	0	-	0.956	0.688	0.985	-	-	0	-	0.00%
2019-06-13	0	1.000	0.720	1.010	-	-	0	0	-	0.956	0.688	0.966	-	-	0	-	0.00%
2019-06-12	0	1.000	0.840	1.000	-	-	0	0	-	0.956	0.803	0.956	-	-	0	-	0.00%
2019-06-11	0	1.000	0.810	1.020	-	-	0	0	-	0.956	0.775	0.975	-	-	0	-	0.00%
2019-06-10	0	1.000	0.870	1.000	-	-	0	0	-	0.956	0.832	0.956	-	-	0	-	0.00%
2019-06-06	0	1.000	0.720	1.070	-	-	0	0	-	0.956	0.688	1.023	-	-	0	-	0.00%
2019-06-05	0	1.000	0.810	1.090	-	-	0	0	-	0.956	0.775	1.042	-	-	0	-	0.00%
2019-06-04	0	1.000	0.800	1.090	-	-	0	0	-	0.956	0.765	1.042	-	-	0	-	0.00%
2019-06-03	0	1.000	0.900	1.000	-	-	0	0	-	0.956	0.861	0.956	-	-	0	-	0.00%
2019-05-31	0	1.000	0.850	1.080	-	-	5,000	5,350	1.0700	0.956	0.813	1.033	-	-	5,229	1.0232	0.00%
2019-05-30	0	1.000	0.900	1.000	-	-	0	0	-	0.956	0.861	0.956	-	-	0	-	0.00%
2019-05-29	0	1.000	0.900	1.000	-	-	0	0	-	0.956	0.861	0.956	-	-	0	-	0.00%
2019-05-28	0	1.000	0.910	1.000	0.990	1.000	25,000	24,800	0.9920	0.956	0.870	0.956	0.947	0.956	26,145	0.9486	0.00%
2019-05-27	0	1.000	0.900	1.000	1.000	1.010	30,000	30,100	1.0033	0.956	0.861	0.956	0.956	0.966	31,373	0.9594	0.00%
2019-05-24	0	1.000	0.720	1.090	-	-	0	0	-	0.956	0.688	1.042	-	-	0	-	0.00%
2019-05-23	0	1.000	0.720	1.090	-	-	0	0	-	0.956	0.688	1.042	-	-	0	-	0.00%
2019-05-22	0	1.000	0.900	1.090	-	-	0	0	-	0.956	0.861	1.042	-	-	0	-	0.00%
2019-05-21	0	1.000	0.790	1.090	-	-	0	0	-	0.956	0.755	1.042	-	-	0	-	0.00%
2019-05-20	0	1.000	0.920	1.000	-	-	0	0	-	0.956	0.880	0.956	-	-	0	-	0.00%
2019-05-17	0	1.000	0.930	1.000	1.000	1.000	65,000	65,000	1.0000	0.956	0.889	0.956	0.956	0.956	67,976	0.9562	5.26%
2019-05-16	0	0.950	0.910	1.000	0.940	0.950	35,000	33,200	0.9486	0.908	0.870	0.956	0.899	0.908	36,602	0.9070	3.26%
2019-05-15	0	0.920	0.920	0.970	-	-	0	0	-	0.880	0.880	0.928	-	-	0	-	0.00%
2019-05-14	0	0.920	0.910	1.000	-	-	0	0	-	0.880	0.870	0.956	-	-	0	-	0.00%
2019-05-10	0	0.920	0.910	1.000	-	-	0	0	-	0.880	0.870	0.956	-	-	0	-	0.00%
2019-05-09	0	0.920	0.920	1.000	0.910	0.910	5,000	4,550	0.9100	0.880	0.880	0.956	0.870	0.870	5,229	0.8702	-7.07%
2019-05-08	0	0.990	0.920	1.000	0.990	0.990	10,000	9,900	0.9900	0.947	0.880	0.956	0.947	0.947	10,458	0.9467	6.45%
2019-05-07	0	0.930	0.930	1.000	0.920	0.920	15,000	13,800	0.9200	0.889	0.889	0.956	0.880	0.880	15,687	0.8797	0.00%
2019-05-06	0	0.930	0.930	0.990	0.930	1.050	15,000	14,550	0.9700	0.889	0.889	0.947	0.889	1.004	15,687	0.9275	-7.92%
2019-05-03	0	1.010	0.910	1.030	-	-	0	0	-	0.966	0.870	0.985	-	-	0	-	0.00%
2019-05-02	0	1.010	0.920	1.010	-	-	0	0	-	0.966	0.880	0.966	-	-	0	-	0.00%
2019-04-30	0	1.010	0.920	1.020	-	-	0	0	-	0.966	0.880	0.975	-	-	0	-	0.00%
2019-04-29	0	1.010	0.910	1.010	-	-	0	0	-	0.966	0.870	0.966	-	-	0	-	0.00%
2019-04-26	0	1.010	0.920	1.020	-	-	0	0	-	0.966	0.880	0.975	-	-	0	-	0.00%
2019-04-25	0	1.010	0.930	1.030	-	-	0	0	-	0.966	0.889	0.985	-	-	0	-	0.00%
2019-04-24	0	1.010	0.920	1.020	-	-	0	0	-	0.966	0.880	0.975	-	-	0	-	0.00%
2019-04-23	0	1.010	0.930	1.010	-	-	0	0	-	0.966	0.889	0.966	-	-	0	-	0.00%
2019-04-18	0	1.010	0.960	1.010	-	-	0	0	-	0.966	0.918	0.966	-	-	0	-	0.00%
2019-04-17	0	1.010	0.940	1.010	1.010	1.010	75,000	75,750	1.0100	0.966	0.899	0.966	0.966	0.966	78,434	0.9658	1.00%
2019-04-16	0	1.000	0.930	1.000	-	-	0	0	-	0.956	0.889	0.956	-	-	0	-	-1.96%
2019-04-15	0	1.020	0.950	1.030	1.020	1.020	25,000	25,100	1.0040	0.975	0.908	0.985	0.975	0.975	26,145	0.9600	2.00%
2019-04-12	0	1.000	0.920	1.030	-	-	0	0	-	0.956	0.880	0.985	-	-	0	-	0.00%
2019-04-11	0	1.000	0.960	1.030	-	-	0	0	-	0.956	0.918	0.985	-	-	0	-	0.00%
2019-04-10	0	1.000	0.980	1.020	1.000	1.000	35,000	35,000	1.0000	0.956	0.937	0.975	0.956	0.956	36,602	0.9562	0.00%
2019-04-09	0	1.000	1.000	1.040	1.000	1.030	90,000	90,350	1.0039	0.956	0.956	0.994	0.956	0.985	94,120	0.9599	-7.41%
2019-04-08	0	1.080	1.010	1.080	1.000	1.180	100,000	105,500	1.0550	1.033	0.966	1.033	0.956	1.128	104,578	1.0088	8.00%
2019-04-04	0	1.000	0.910	1.040	1.000	1.000	40,000	40,000	1.0000	0.956	0.870	0.994	0.956	0.956	41,831	0.9562	0.00%
2019-04-03	0	1.000	0.920	1.000	-	-	0	0	-	0.956	0.880	0.956	-	-	0	-	-1.96%
2019-04-02	0	1.020	0.950	1.030	0.980	1.020	20,000	19,800	0.9900	0.975	0.908	0.985	0.937	0.975	20,916	0.9467	4.08%
2019-04-01	0	0.980	0.940	1.000	-	-	0	0	-	0.937	0.899	0.956	-	-	0	-	0.00%
2019-03-29	0	0.980	0.960	0.990	0.970	1.000	170,000	168,400	0.9906	0.937	0.918	0.947	0.928	0.956	177,783	0.9472	2.08%
2019-03-28	0	0.960	0.910	0.990	-	-	0	0	-	0.918	0.870	0.947	-	-	0	-	0.00%
2019-03-27	0	0.960	0.940	1.000	-	-	0	0	-	0.918	0.899	0.956	-	-	0	-	0.00%
2019-03-26	0	0.960	0.960	1.020	0.960	0.960	50,000	48,000	0.9600	0.918	0.918	0.975	0.918	0.918	52,289	0.9180	0.00%
2019-03-25	0	0.960	0.960	1.000	0.950	0.950	30,000	28,500	0.9500	0.918	0.918	0.956	0.908	0.908	31,373	0.9084	-4.00%
2019-03-22	0	1.000	1.000	1.010	1.000	1.000	65,000	65,000	1.0000	0.956	0.956	0.966	0.956	0.956	67,976	0.9562	0.00%
2019-03-21	0	1.000	0.970	1.000	1.000	1.000	30,000	30,000	1.0000	0.956	0.928	0.956	0.956	0.956	31,373	0.9562	-1.96%
2019-03-20	0	1.020	1.000	1.030	0.990	0.990	10,000	10,100	1.0100	0.975	0.956	0.985	0.947	0.947	10,458	0.9658	-0.97%
2019-03-19	0	1.030	1.000	1.030	-	-	0	0	-	0.985	0.956	0.985	-	-	0	-	0.00%
2019-03-18	0	1.030	0.990	1.030	1.030	1.030	30,000	30,900	1.0300	0.985	0.947	0.985	0.985	0.985	31,373	0.9849	0.00%
2019-03-15	0	1.030	1.000	1.030	-	-	0	0	-	0.985	0.956	0.985	-	-	0	-	0.00%
2019-03-14	0	1.030	1.000	1.040	1.030	1.030	15,000	15,450	1.0300	0.985	0.956	0.994	0.985	0.985	15,687	0.9849	0.00%
2019-03-13	0	1.030	1.000	1.030	1.040	1.060	10,000	10,500	1.0500	0.985	0.956	0.985	0.994	1.014	10,458	1.0040	3.00%
2019-03-12	0	1.000	0.980	1.080	1.000	1.060	420,000	427,200	1.0171	0.956	0.937	1.033	0.956	1.014	439,228	0.9726	-3.85%
2019-03-11	0	1.040	1.040	1.150	1.040	1.290	155,000	193,800	1.2503	0.994	0.994	1.100	0.994	1.234	162,096	1.1956	7.22%
2019-03-08	0	0.970	0.970	1.020	0.970	0.970	65,000	63,050	0.9700	0.928	0.928	0.975	0.928	0.928	67,976	0.9275	-3.96%
2019-03-07	0	1.010	1.000	1.030	-	-	0	0	-	0.966	0.956	0.985	-	-	0	-	0.00%
2019-03-06	0	1.010	1.010	1.050	1.010	1.010	30,000	30,300	1.0100	0.966	0.966	1.004	0.966	0.966	31,373	0.9658	-0.98%
2019-03-05	0	1.020	1.020	1.050	1.010	1.080	170,000	176,000	1.0353	0.975	0.975	1.004	0.966	1.033	177,783	0.9900	0.00%
2019-03-04	0	1.020	1.010	1.030	1.010	1.030	90,000	91,700	1.0189	0.975	0.966	0.985	0.966	0.985	94,120	0.9743	0.99%
2019-03-01	0	1.010	0.980	1.030	1.010	1.010	5,000	5,050	1.0100	0.966	0.937	0.985	0.966	0.966	5,229	0.9658	1.00%
2019-02-28	0	1.000	0.970	1.030	-	-	0	0	-	0.956	0.928	0.985	-	-	0	-	0.00%
2019-02-27	0	1.000	0.970	1.030	-	-	0	0	-	0.956	0.928	0.985	-	-	0	-	0.00%
2019-02-26	0	1.000	0.970	1.030	-	-	0	0	-	0.956	0.928	0.985	-	-	0	-	0.00%
2019-02-25	0	1.000	0.990	1.030	1.000	1.000	15,000	15,000	1.0000	0.956	0.947	0.985	0.956	0.956	15,687	0.9562	0.00%
2019-02-22	0	1.000	0.990	1.070	1.000	1.000	50,000	50,000	1.0000	0.956	0.947	1.023	0.956	0.956	52,289	0.9562	0.00%
2019-02-21	0	1.000	1.000	1.040	1.000	1.020	100,000	100,600	1.0060	0.956	0.956	0.994	0.956	0.975	104,578	0.9620	-2.91%
2019-02-20	0	1.030	1.010	1.080	-	-	0	0	-	0.985	0.966	1.033	-	-	0	-	0.00%
2019-02-19	0	1.030	1.030	1.080	1.030	1.040	20,000	20,650	1.0325	0.985	0.985	1.033	0.985	0.994	20,916	0.9873	0.00%
2019-02-18	0	1.030	1.000	1.080	-	-	0	0	-	0.985	0.956	1.033	-	-	0	-	0.00%
2019-02-15	0	1.030	1.020	1.060	0.980	1.100	325,000	346,900	1.0674	0.985	0.975	1.014	0.937	1.052	339,879	1.0207	0.98%
2019-02-14	0	1.020	1.020	1.060	1.020	1.060	50,000	52,200	1.0440	0.975	0.975	1.014	0.975	1.014	52,289	0.9983	-2.86%
2019-02-13	0	1.050	1.010	1.050	1.010	1.070	160,000	165,050	1.0316	1.004	0.966	1.004	0.966	1.023	167,325	0.9864	1.94%
2019-02-12	0	1.030	1.020	1.050	1.010	1.030	75,000	76,800	1.0240	0.985	0.975	1.004	0.966	0.985	78,434	0.9792	-6.36%
2019-02-11	0	1.100	1.000	1.100	-	-	0	0	-	1.052	0.956	1.052	-	-	0	-	-2.65%
2019-02-08	0	1.130	1.010	1.160	0.880	1.170	85,000	86,000	1.0118	1.081	0.966	1.109	0.841	1.119	88,891	0.9675	3.67%
2019-02-04	0	1.090	1.000	1.100	-	-	0	0	-	1.042	0.956	1.052	-	-	0	-	0.00%
2019-02-01	0	1.090	1.020	1.090	-	-	0	0	-	1.042	0.975	1.042	-	-	0	-	0.00%
2019-01-31	0	1.090	1.010	1.160	-	-	0	0	-	1.042	0.966	1.109	-	-	0	-	0.00%
2019-01-30	0	1.090	1.010	1.160	-	-	0	0	-	1.042	0.966	1.109	-	-	0	-	0.00%
2019-01-29	0	1.090	0.980	1.160	-	-	0	0	-	1.042	0.937	1.109	-	-	0	-	0.00%
2019-01-28	0	1.090	1.010	1.090	-	-	0	0	-	1.042	0.966	1.042	-	-	0	-	-2.68%
2019-01-25	0	1.120	1.000	1.120	1.140	1.190	110,000	130,450	1.1859	1.071	0.956	1.071	1.090	1.138	115,036	1.1340	6.67%
2019-01-24	0	1.050	0.990	1.100	-	-	0	0	-	1.004	0.947	1.052	-	-	0	-	0.00%
2019-01-23	0	1.050	0.970	1.080	-	-	0	0	-	1.004	0.928	1.033	-	-	0	-	0.00%
2019-01-22	0	1.050	1.050	1.100	1.050	1.050	45,000	47,250	1.0500	1.004	1.004	1.052	1.004	1.004	47,060	1.0040	1.94%
2019-01-21	0	1.030	0.990	1.030	-	-	0	0	-	0.985	0.947	0.985	-	-	0	-	0.00%
2019-01-18	0	1.030	1.000	1.100	1.030	1.030	10,000	10,300	1.0300	0.985	0.956	1.052	0.985	0.985	10,458	0.9849	0.00%
2019-01-17	0	1.030	1.030	1.060	1.030	1.030	20,000	20,600	1.0300	0.985	0.985	1.014	0.985	0.985	20,916	0.9849	-1.90%
2019-01-16	0	1.050	0.980	1.050	-	-	0	0	-	1.004	0.937	1.004	-	-	0	-	-0.94%
2019-01-15	0	1.060	1.000	1.100	-	-	0	0	-	1.014	0.956	1.052	-	-	0	-	0.00%
2019-01-14	0	1.060	1.000	1.150	-	-	0	0	-	1.014	0.956	1.100	-	-	0	-	0.00%
2019-01-11	0	1.060	1.050	1.120	1.060	1.060	20,000	21,200	1.0600	1.014	1.004	1.071	1.014	1.014	20,916	1.0136	-1.85%
2019-01-10	0	1.080	1.030	1.080	1.030	1.080	25,000	26,000	1.0400	1.033	0.985	1.033	0.985	1.033	26,145	0.9945	5.88%
2019-01-09	0	1.020	1.020	1.100	-	-	0	0	-	0.975	0.975	1.052	-	-	0	-	0.00%
2019-01-08	0	1.020	1.020	1.050	1.020	1.020	15,000	15,300	1.0200	0.975	0.975	1.004	0.975	0.975	15,687	0.9753	-2.86%
2019-01-07	0	1.050	1.020	1.080	0.970	1.050	435,000	444,850	1.0226	1.004	0.975	1.033	0.928	1.004	454,914	0.9779	2.94%
2019-01-04	0	1.020	1.010	1.040	1.020	1.280	645,000	753,900	1.1688	0.975	0.966	0.994	0.975	1.224	674,528	1.1177	-6.42%
2019-01-03	0	1.090	1.000	1.090	1.010	1.100	50,000	52,150	1.0430	1.042	0.956	1.042	0.966	1.052	52,289	0.9973	9.00%
2019-01-02	0	1.000	1.000	1.090	1.000	1.000	5,000	5,000	1.0000	0.956	0.956	1.042	0.956	0.956	5,229	0.9562	-7.41%
2018-12-31	0	1.080	1.010	1.100	-	-	0	0	-	1.033	0.966	1.052	-	-	0	-	0.00%
2018-12-28	0	1.080	1.010	1.080	-	-	0	0	-	1.033	0.966	1.033	-	-	0	-	-1.82%
2018-12-27	0	1.100	1.000	1.100	-	-	0	0	-	1.052	0.956	1.052	-	-	0	-	0.00%
2018-12-24	0	1.100	1.000	1.160	-	-	0	0	-	1.052	0.956	1.109	-	-	0	-	0.00%
2018-12-21	0	1.100	1.010	1.100	1.100	1.100	10,000	11,000	1.1000	1.052	0.966	1.052	1.052	1.052	10,458	1.0518	-5.17%
2018-12-20	0	1.160	1.000	1.160	-	-	0	0	-	1.109	0.956	1.109	-	-	0	-	0.00%
2018-12-19	0	1.160	1.000	1.160	-	-	0	0	-	1.109	0.956	1.109	-	-	0	-	0.00%
2018-12-18	0	1.160	1.010	1.160	-	-	0	0	-	1.109	0.966	1.109	-	-	0	-	0.00%
2018-12-17	0	1.160	1.000	1.160	-	-	0	0	-	1.109	0.956	1.109	-	-	0	-	-0.85%
2018-12-14	0	1.170	1.000	1.170	-	-	0	0	-	1.119	0.956	1.119	-	-	0	-	0.00%
2018-12-13	0	1.170	1.000	1.180	-	-	0	0	-	1.119	0.956	1.128	-	-	0	-	0.00%
2018-12-12	0	1.170	1.000	1.170	-	-	0	0	-	1.119	0.956	1.119	-	-	0	-	0.00%
2018-12-11	0	1.170	1.010	1.170	-	-	0	0	-	1.119	0.966	1.119	-	-	0	-	-0.85%
2018-12-10	0	1.180	1.000	1.180	1.100	1.190	90,000	104,000	1.1556	1.128	0.956	1.128	1.052	1.138	94,120	1.1050	7.27%
2018-12-07	0	1.100	1.010	1.100	-	-	0	0	-	1.052	0.966	1.052	-	-	0	-	0.00%
2018-12-06	0	1.100	1.010	1.100	-	-	0	0	-	1.052	0.966	1.052	-	-	0	-	0.00%
2018-12-05	0	1.100	1.010	1.100	-	-	0	0	-	1.052	0.966	1.052	-	-	0	-	-1.79%
2018-12-04	0	1.120	1.030	1.180	-	-	0	0	-	1.071	0.985	1.128	-	-	0	-	0.00%
2018-12-03	0	1.120	1.120	1.180	1.120	1.120	5,000	5,600	1.1200	1.071	1.071	1.128	1.071	1.071	5,229	1.0710	1.82%
2018-11-30	0	1.100	1.000	1.180	-	-	0	0	-	1.052	0.956	1.128	-	-	0	-	0.00%
2018-11-29	0	1.100	1.000	1.180	-	-	0	0	-	1.052	0.956	1.128	-	-	0	-	0.00%
2018-11-28	0	1.100	1.030	1.180	-	-	0	0	-	1.052	0.985	1.128	-	-	0	-	0.00%
2018-11-27	0	1.100	1.030	1.160	-	-	0	0	-	1.052	0.985	1.109	-	-	0	-	0.00%
2018-11-26	0	1.100	1.100	1.180	1.100	1.100	15,000	16,500	1.1000	1.052	1.052	1.128	1.052	1.052	15,687	1.0518	0.00%
2018-11-23	0	1.100	1.020	1.200	-	-	0	0	-	1.052	0.975	1.147	-	-	0	-	0.00%
2018-11-22	0	1.100	1.000	1.180	-	-	0	0	-	1.052	0.956	1.128	-	-	0	-	0.00%
2018-11-21	0	1.100	1.000	1.200	-	-	0	0	-	1.052	0.956	1.147	-	-	0	-	0.00%
2018-11-20	0	1.100	1.020	1.100	-	-	0	0	-	1.052	0.975	1.052	-	-	0	-	0.00%
2018-11-19	0	1.100	1.020	1.180	-	-	0	0	-	1.052	0.975	1.128	-	-	0	-	0.00%
2018-11-16	0	1.100	1.040	1.100	1.100	1.100	15,000	16,500	1.1000	1.052	0.994	1.052	1.052	1.052	15,687	1.0518	0.00%
2018-11-15	0	1.100	1.100	1.200	1.100	1.100	20,000	22,000	1.1000	1.052	1.052	1.147	1.052	1.052	20,916	1.0518	-0.90%
2018-11-14	0	1.110	1.100	1.110	-	-	0	0	-	1.061	1.052	1.061	-	-	0	-	0.00%
2018-11-13	0	1.110	1.110	1.120	1.110	1.130	40,000	44,800	1.1200	1.061	1.061	1.071	1.061	1.081	41,831	1.0710	0.91%
2018-11-12	0	1.100	1.050	1.120	-	-	0	0	-	1.052	1.004	1.071	-	-	0	-	0.00%
2018-11-09	0	1.100	1.000	1.120	-	-	0	0	-	1.052	0.956	1.071	-	-	0	-	0.00%
2018-11-08	0	1.100	1.000	1.130	-	-	0	0	-	1.052	0.956	1.081	-	-	0	-	0.00%
2018-11-07	0	1.100	1.020	1.100	-	-	0	0	-	1.052	0.975	1.052	-	-	0	-	0.00%
2018-11-06	0	1.100	1.000	1.100	1.100	1.100	10,000	11,000	1.1000	1.052	0.956	1.052	1.052	1.052	10,458	1.0518	1.85%
2018-11-05	0	1.080	1.020	1.120	1.080	1.080	20,000	21,600	1.0800	1.033	0.975	1.071	1.033	1.033	20,916	1.0327	0.00%
2018-11-02	0	1.080	1.070	1.080	1.060	1.090	75,000	81,000	1.0800	1.033	1.023	1.033	1.014	1.042	78,434	1.0327	0.93%
2018-11-01	0	1.070	1.000	-	-	-	0	0	-	1.023	0.956	-	-	-	0	-	0.00%
2018-10-31	0	1.070	1.070	1.130	1.060	1.060	5,000	5,300	1.0600	1.023	1.023	1.081	1.014	1.014	5,229	1.0136	1.90%
2018-10-30	0	1.050	1.050	1.130	1.050	1.050	60,000	63,000	1.0500	1.004	1.004	1.081	1.004	1.004	62,747	1.0040	3.96%
2018-10-29	0	1.010	1.000	1.020	1.010	1.020	140,000	142,250	1.0161	0.966	0.956	0.975	0.966	0.975	146,409	0.9716	-3.81%
2018-10-26	0	1.050	1.050	1.140	-	-	0	0	-	1.004	1.004	1.090	-	-	0	-	0.00%
2018-10-25	0	1.050	1.030	1.050	-	-	0	0	-	1.004	0.985	1.004	-	-	0	-	-0.94%
2018-10-24	0	1.060	1.020	1.060	1.060	1.060	10,000	10,600	1.0600	1.014	0.975	1.014	1.014	1.014	10,458	1.0136	0.00%
2018-10-23	0	1.060	1.060	1.100	1.060	1.060	60,000	63,600	1.0600	1.014	1.014	1.052	1.014	1.014	62,747	1.0136	0.00%
2018-10-22	0	1.060	1.060	1.140	1.050	1.050	35,000	36,750	1.0500	1.014	1.014	1.090	1.004	1.004	36,602	1.0040	0.00%
2018-10-19	0	1.060	1.050	1.160	1.060	1.060	165,000	174,900	1.0600	1.014	1.004	1.109	1.014	1.014	172,554	1.0136	0.00%
2018-10-18	0	1.060	1.060	1.160	1.060	1.060	25,000	26,500	1.0600	1.014	1.014	1.109	1.014	1.014	26,145	1.0136	0.00%
2018-10-16	0	1.060	1.050	1.080	1.060	1.090	305,000	323,450	1.0605	1.014	1.004	1.033	1.014	1.042	318,963	1.0141	-6.19%
2018-10-15	0	1.130	1.060	1.140	-	-	0	0	-	1.081	1.014	1.090	-	-	0	-	0.00%
2018-10-12	0	1.130	1.060	1.130	-	-	0	0	-	1.081	1.014	1.081	-	-	0	-	-0.88%
2018-10-11	0	1.140	1.060	1.140	-	-	0	0	-	1.090	1.014	1.090	-	-	0	-	-0.87%
2018-10-10	0	1.150	1.130	1.190	1.150	1.150	60,000	69,000	1.1500	1.100	1.081	1.138	1.100	1.100	62,747	1.0997	0.00%
2018-10-09	0	1.150	1.060	1.190	1.150	1.150	130,000	149,500	1.1500	1.100	1.014	1.138	1.100	1.100	135,951	1.0997	0.00%
2018-10-08	0	1.150	1.100	1.190	1.150	1.150	25,000	28,750	1.1500	1.100	1.052	1.138	1.100	1.100	26,145	1.0997	-0.86%
2018-10-05	0	1.160	1.080	1.190	-	-	0	0	-	1.109	1.033	1.138	-	-	0	-	0.00%
2018-10-04	0	1.160	1.100	1.190	-	-	0	0	-	1.109	1.052	1.138	-	-	0	-	0.00%
2018-10-03	0	1.160	1.100	1.200	1.150	1.160	155,000	179,750	1.1597	1.109	1.052	1.147	1.100	1.109	162,096	1.1089	3.57%
2018-10-02	0	1.120	1.120	1.160	1.120	1.120	10,000	11,200	1.1200	1.071	1.071	1.109	1.071	1.071	10,458	1.0710	0.00%
2018-09-28	0	1.120	1.120	1.150	1.120	1.130	70,000	78,900	1.1271	1.071	1.071	1.100	1.071	1.081	73,205	1.0778	2.75%
2018-09-27	0	1.090	1.060	1.120	1.090	1.150	70,000	78,700	1.1243	1.042	1.014	1.071	1.042	1.100	73,205	1.0751	2.83%
2018-09-26	0	1.060	1.050	1.080	1.060	1.060	235,000	249,100	1.0600	1.014	1.004	1.033	1.014	1.014	245,758	1.0136	0.00%
2018-09-24	0	1.060	1.060	1.200	-	-	0	0	-	1.014	1.014	1.147	-	-	0	-	0.00%
2018-09-21	0	1.060	1.060	1.180	1.050	1.070	150,000	158,500	1.0567	1.014	1.014	1.128	1.004	1.023	156,867	1.0104	0.00%
2018-09-20	0	1.060	1.050	1.200	-	-	0	0	-	1.014	1.004	1.147	-	-	0	-	0.00%
2018-09-19	0	1.060	1.060	1.190	-	-	0	0	-	1.014	1.014	1.138	-	-	0	-	0.95%
2018-09-18	0	1.050	1.050	1.100	0.950	1.050	350,000	357,500	1.0214	1.004	1.004	1.052	0.908	1.004	366,023	0.9767	-0.94%
2018-09-17	0	1.060	0.920	-	-	-	0	0	-	1.014	0.880	-	-	-	0	-	0.00%
2018-09-14	0	1.060	1.050	-	-	-	0	0	-	1.014	1.004	-	-	-	0	-	0.00%
2018-09-13	0	1.060	1.050	-	-	-	0	0	-	1.014	1.004	-	-	-	0	-	0.00%
2018-09-12	0	1.060	1.050	1.060	1.040	1.060	130,000	136,500	1.0500	1.014	1.004	1.014	0.994	1.014	135,951	1.0040	0.95%
2018-09-11	0	1.050	1.050	1.200	1.050	1.050	105,000	110,250	1.0500	1.004	1.004	1.147	1.004	1.004	109,807	1.0040	0.00%
2018-09-10	0	1.050	1.050	1.250	1.040	1.050	70,000	73,450	1.0493	1.004	1.004	1.195	0.994	1.004	73,205	1.0034	0.00%
2018-09-07	0	1.050	1.050	-	-	-	0	0	-	1.004	1.004	-	-	-	0	-	0.86%
2018-09-06	0	1.050	1.050	-	-	-	0	0	-	0.995	0.995	-	-	-	0	-	0.00%
2018-09-05	0	1.050	1.050	1.250	1.050	1.050	350,000	367,500	1.0500	0.995	0.995	1.185	0.995	0.995	369,188	0.9954	-0.94%
2018-09-04	0	1.060	1.050	1.080	1.060	1.060	150,000	159,000	1.0600	1.005	0.995	1.024	1.005	1.005	158,223	1.0049	0.00%
2018-09-03	0	1.060	1.050	1.260	1.050	1.060	40,000	42,200	1.0550	1.005	0.995	1.195	0.995	1.005	42,193	1.0002	0.95%
2018-08-31	0	1.050	1.050	1.260	-	-	0	0	-	0.995	0.995	1.195	-	-	0	-	0.00%
2018-08-30	0	1.050	0.990	1.150	-	-	0	0	-	0.995	0.939	1.090	-	-	0	-	0.00%
2018-08-29	0	1.050	1.050	1.150	1.050	1.050	5,000	5,250	1.0500	0.995	0.995	1.090	0.995	0.995	5,274	0.9954	0.00%
2018-08-28	0	1.050	1.050	1.150	1.050	1.060	30,000	31,700	1.0567	0.995	0.995	1.090	0.995	1.005	31,645	1.0017	-0.94%
2018-08-27	0	1.060	0.970	1.060	1.030	1.060	180,000	187,600	1.0422	1.005	0.920	1.005	0.976	1.005	189,868	0.9881	4.95%
2018-08-24	0	1.010	0.990	1.030	0.990	1.100	300,000	301,550	1.0052	0.958	0.939	0.976	0.939	1.043	316,446	0.9529	1.00%
2018-08-23	0	1.000	0.980	1.000	1.000	1.030	20,000	20,300	1.0150	0.948	0.929	0.948	0.948	0.976	21,096	0.9622	-2.91%
2018-08-22	0	1.030	1.000	1.060	1.020	1.030	110,000	112,850	1.0259	0.976	0.948	1.005	0.967	0.976	116,030	0.9726	0.98%
2018-08-21	0	1.020	0.980	1.150	-	-	0	0	-	0.967	0.929	1.090	-	-	0	-	0.00%
2018-08-20	0	1.020	0.960	1.050	1.020	1.020	25,000	25,500	1.0200	0.967	0.910	0.995	0.967	0.967	26,371	0.9670	-1.92%
2018-08-17	0	1.040	1.020	1.040	1.030	1.060	170,000	178,300	1.0488	0.986	0.967	0.986	0.976	1.005	179,320	0.9943	-9.57%
2018-08-16	0	1.150	1.050	1.150	-	-	0	0	-	1.090	0.995	1.090	-	-	0	-	0.00%
2018-08-15	0	1.150	1.020	1.180	1.050	1.150	85,000	90,850	1.0688	1.090	0.967	1.119	0.995	1.090	89,660	1.0133	3.60%
2018-08-14	0	1.110	1.050	1.200	1.070	1.110	25,000	27,050	1.0820	1.052	0.995	1.138	1.014	1.052	26,371	1.0258	0.91%
2018-08-13	0	1.100	1.050	1.120	1.080	1.100	25,000	27,100	1.0840	1.043	0.995	1.062	1.024	1.043	26,371	1.0277	3.77%
2018-08-10	0	1.060	1.030	1.080	1.040	1.080	390,000	411,250	1.0545	1.005	0.976	1.024	0.986	1.024	411,380	0.9997	-0.93%
2018-08-09	0	1.070	1.030	1.180	-	-	0	0	-	1.014	0.976	1.119	-	-	0	-	0.00%
2018-08-08	0	1.070	1.060	1.070	1.070	1.100	125,000	135,750	1.0860	1.014	1.005	1.014	1.014	1.043	131,853	1.0296	0.94%
2018-08-07	0	1.060	1.020	1.080	1.030	1.060	120,000	125,350	1.0446	1.005	0.967	1.024	0.976	1.005	126,579	0.9903	-3.64%
2018-08-06	0	1.100	1.060	1.100	1.060	1.130	185,000	201,550	1.0895	1.043	1.005	1.043	1.005	1.071	195,142	1.0328	-2.65%
2018-08-03	0	1.130	1.110	1.190	1.130	1.220	200,000	232,750	1.1638	1.071	1.052	1.128	1.071	1.157	210,964	1.1033	-8.13%
2018-08-02	0	1.230	1.220	1.250	1.230	1.260	325,000	402,750	1.2392	1.166	1.157	1.185	1.166	1.195	342,817	1.1748	-0.81%
2018-08-01	0	1.240	1.230	1.240	1.250	1.250	95,000	118,750	1.2500	1.176	1.166	1.176	1.185	1.185	100,208	1.1850	-4.62%
2018-07-31	0	1.300	1.270	1.300	1.300	1.300	5,000	6,500	1.3000	1.232	1.204	1.232	1.232	1.232	5,274	1.2324	-3.70%
2018-07-30	0	1.350	1.240	1.500	-	-	0	0	-	1.280	1.176	1.422	-	-	0	-	0.00%
2018-07-27	0	1.350	1.290	1.500	-	-	0	0	-	1.280	1.223	1.422	-	-	0	-	0.00%
2018-07-26	0	1.350	1.350	1.500	-	-	0	0	-	1.280	1.280	1.422	-	-	0	-	0.75%
2018-07-25	0	1.340	1.300	1.500	-	-	0	0	-	1.270	1.232	1.422	-	-	0	-	0.00%
2018-07-24	0	1.340	1.340	1.400	-	-	0	0	-	1.270	1.270	1.327	-	-	0	-	0.00%
2018-07-23	0	1.340	1.340	1.500	-	-	0	0	-	1.270	1.270	1.422	-	-	0	-	2.29%
2018-07-20	0	1.310	1.300	1.500	1.310	1.310	5,000	6,550	1.3100	1.242	1.232	1.422	1.242	1.242	5,274	1.2419	0.00%
2018-07-19	0	1.310	1.300	1.500	-	-	0	0	-	1.242	1.232	1.422	-	-	0	-	0.00%
2018-07-18	0	1.310	1.300	1.500	-	-	0	0	-	1.242	1.232	1.422	-	-	0	-	0.00%
2018-07-17	0	1.310	1.300	1.450	-	-	0	0	-	1.242	1.232	1.375	-	-	0	-	0.00%
2018-07-16	0	1.310	1.300	1.450	1.300	1.310	45,000	58,900	1.3089	1.242	1.232	1.375	1.232	1.242	47,467	1.2409	0.77%
2018-07-13	0	1.300	1.300	1.360	1.300	1.300	230,000	299,000	1.3000	1.232	1.232	1.289	1.232	1.232	242,609	1.2324	0.00%
2018-07-12	0	1.300	1.300	1.360	1.300	1.300	120,000	156,000	1.3000	1.232	1.232	1.289	1.232	1.232	126,579	1.2324	0.00%
2018-07-11	0	1.300	1.300	1.320	1.260	1.300	680,000	881,250	1.2960	1.232	1.232	1.251	1.195	1.232	717,279	1.2286	0.00%
2018-07-10	0	1.300	1.270	1.440	-	-	0	0	-	1.232	1.204	1.365	-	-	0	-	0.00%
2018-07-09	0	1.300	1.250	1.440	-	-	0	0	-	1.232	1.185	1.365	-	-	0	-	0.00%
2018-07-06	0	1.300	1.300	1.400	1.300	1.300	140,000	182,000	1.3000	1.232	1.232	1.327	1.232	1.232	147,675	1.2324	0.00%
2018-07-05	0	1.300	1.300	1.480	1.220	1.300	390,000	503,200	1.2903	1.232	1.232	1.403	1.157	1.232	411,380	1.2232	0.00%
2018-07-04	0	1.300	1.300	1.390	1.300	1.310	65,000	84,550	1.3008	1.232	1.232	1.318	1.232	1.242	68,563	1.2332	0.00%
2018-07-03	0	1.300	1.270	1.310	1.260	1.310	320,000	413,250	1.2914	1.232	1.204	1.242	1.195	1.242	337,543	1.2243	-2.26%
2018-06-29	0	1.330	1.310	1.330	1.330	1.360	315,000	419,550	1.3319	1.261	1.242	1.261	1.261	1.289	332,269	1.2627	-1.48%
2018-06-28	0	1.350	1.310	1.370	1.350	1.350	40,000	54,000	1.3500	1.280	1.242	1.299	1.280	1.280	42,193	1.2798	-3.57%
2018-06-27	0	1.400	1.350	1.400	-	-	0	0	-	1.327	1.280	1.327	-	-	0	-	0.00%
2018-06-26	0	1.400	1.370	1.400	1.370	1.400	25,000	34,850	1.3940	1.327	1.299	1.327	1.299	1.327	26,371	1.3216	-2.78%
2018-06-25	0	1.440	1.390	1.500	-	-	0	0	-	1.365	1.318	1.422	-	-	0	-	0.00%
2018-06-22	0	1.440	1.370	1.490	-	-	0	0	-	1.365	1.299	1.413	-	-	0	-	0.00%
2018-06-21	0	1.440	1.350	1.490	-	-	0	0	-	1.365	1.280	1.413	-	-	0	-	0.00%
2018-06-20	0	1.440	1.350	1.490	-	-	0	0	-	1.365	1.280	1.413	-	-	0	-	0.00%
2018-06-19	0	1.440	1.370	1.480	-	-	0	0	-	1.365	1.299	1.403	-	-	0	-	0.00%
2018-06-15	0	1.440	1.390	1.460	-	-	0	0	-	1.365	1.318	1.384	-	-	0	-	0.00%
2018-06-14	0	1.440	1.380	1.460	-	-	0	0	-	1.365	1.308	1.384	-	-	0	-	0.00%
2018-06-13	0	1.440	1.390	1.460	1.390	1.440	200,000	286,700	1.4335	1.365	1.318	1.384	1.318	1.365	210,964	1.3590	5.11%
2018-06-12	0	1.370	1.370	1.440	1.370	1.380	30,000	41,300	1.3767	1.299	1.299	1.365	1.299	1.308	31,645	1.3051	-4.86%
2018-06-11	0	1.440	1.380	1.460	-	-	0	0	-	1.365	1.308	1.384	-	-	0	-	0.00%
2018-06-08	0	1.440	1.380	1.460	-	-	0	0	-	1.365	1.308	1.384	-	-	0	-	0.00%
2018-06-07	0	1.440	1.390	1.460	-	-	0	0	-	1.365	1.318	1.384	-	-	0	-	0.00%
2018-06-06	0	1.440	1.410	1.450	1.390	1.450	60,000	85,900	1.4317	1.365	1.337	1.375	1.318	1.375	63,289	1.3573	-0.69%
2018-06-05	0	1.450	1.390	1.460	-	-	0	0	-	1.375	1.318	1.384	-	-	0	-	0.00%
2018-06-04	0	1.450	1.400	1.460	-	-	0	0	-	1.375	1.327	1.384	-	-	0	-	0.00%
2018-06-01	0	1.450	1.390	1.480	-	-	0	0	-	1.375	1.318	1.403	-	-	0	-	0.00%
2018-05-31	0	1.450	1.420	1.480	-	-	0	0	-	1.375	1.346	1.403	-	-	0	-	0.00%
2018-05-30	0	1.450	1.420	1.490	1.420	1.450	90,000	128,600	1.4289	1.375	1.346	1.413	1.346	1.375	94,934	1.3546	1.40%
2018-05-29	0	1.430	1.420	1.500	-	-	0	0	-	1.356	1.346	1.422	-	-	0	-	0.00%
2018-05-28	0	1.430	1.420	1.500	1.390	1.430	40,000	56,000	1.4000	1.356	1.346	1.422	1.318	1.356	42,193	1.3272	0.00%
2018-05-25	0	1.430	1.420	1.500	-	-	0	0	-	1.356	1.346	1.422	-	-	0	-	0.00%
2018-05-24	0	1.430	1.420	1.500	-	-	0	0	-	1.356	1.346	1.422	-	-	0	-	0.00%
2018-05-23	0	1.430	1.420	1.500	1.430	1.450	10,000	14,400	1.4400	1.356	1.346	1.422	1.356	1.375	10,548	1.3652	-1.38%
2018-05-21	0	1.450	1.420	1.500	-	-	0	0	-	1.375	1.346	1.422	-	-	0	-	0.00%
2018-05-18	0	1.450	1.420	1.500	1.390	1.450	150,000	213,550	1.4237	1.375	1.346	1.422	1.318	1.375	158,223	1.3497	2.11%
2018-05-17	0	1.420	1.420	1.450	1.410	1.450	105,000	151,300	1.4410	1.346	1.346	1.375	1.337	1.375	110,756	1.3661	1.14%
2018-05-16	0	1.420	1.420	1.450	1.380	1.450	555,000	788,550	1.4208	1.331	1.331	1.359	1.294	1.359	592,098	1.3318	1.43%
2018-05-15	0	1.400	1.380	1.420	1.360	1.430	100,000	139,750	1.3975	1.312	1.294	1.331	1.275	1.340	106,684	1.3099	-1.41%
2018-05-14	0	1.420	1.390	1.440	-	-	0	0	-	1.331	1.303	1.350	-	-	0	-	0.00%
2018-05-11	0	1.420	1.420	1.450	1.400	1.420	70,000	98,800	1.4114	1.331	1.331	1.359	1.312	1.331	74,679	1.3230	-0.70%
2018-05-10	0	1.430	1.410	1.440	1.430	1.480	70,000	100,750	1.4393	1.340	1.322	1.350	1.340	1.387	74,679	1.3491	1.42%
2018-05-09	0	1.410	1.380	1.450	-	-	0	0	-	1.322	1.294	1.359	-	-	0	-	0.00%
2018-05-08	0	1.410	1.400	1.430	1.400	1.440	50,000	71,100	1.4220	1.322	1.312	1.340	1.312	1.350	53,342	1.3329	-2.76%
2018-05-07	0	1.450	1.450	1.460	1.360	1.450	120,000	170,100	1.4175	1.359	1.359	1.369	1.275	1.359	128,021	1.3287	2.11%
2018-05-04	0	1.420	1.410	1.450	1.410	1.450	75,000	107,800	1.4373	1.331	1.322	1.359	1.322	1.359	80,013	1.3473	-0.70%
2018-05-03	0	1.430	1.410	1.480	1.430	1.430	9,500	13,360	1.4063	1.340	1.322	1.387	1.340	1.340	10,135	1.3182	-1.38%
2018-05-02	0	1.450	1.450	1.480	1.400	1.450	90,000	127,850	1.4206	1.359	1.359	1.387	1.312	1.359	96,016	1.3316	1.40%
2018-04-30	0	1.430	1.430	1.550	1.430	1.460	55,000	79,600	1.4473	1.340	1.340	1.453	1.340	1.369	58,676	1.3566	-3.38%
2018-04-27	0	1.480	1.480	1.550	1.420	1.480	35,000	51,050	1.4586	1.387	1.387	1.453	1.331	1.387	37,339	1.3672	0.68%
2018-04-26	0	1.470	1.450	1.550	1.470	1.470	35,000	51,450	1.4700	1.378	1.359	1.453	1.378	1.378	37,339	1.3779	0.00%
2018-04-25	0	1.470	1.430	1.560	-	-	0	0	-	1.378	1.340	1.462	-	-	0	-	0.00%
2018-04-24	0	1.470	1.430	1.550	1.460	1.470	60,000	87,900	1.4650	1.378	1.340	1.453	1.369	1.378	64,011	1.3732	0.68%
2018-04-23	0	1.460	1.460	1.500	1.460	1.460	20,000	29,200	1.4600	1.369	1.369	1.406	1.369	1.369	21,337	1.3685	-2.67%
2018-04-20	0	1.500	1.450	1.520	1.500	1.500	80,000	120,000	1.5000	1.406	1.359	1.425	1.406	1.406	85,347	1.4060	0.00%
2018-04-19	0	1.500	1.460	1.500	1.390	1.500	1,240,000	1,808,050	1.4581	1.406	1.369	1.406	1.303	1.406	1,322,885	1.3667	0.67%
2018-04-18	0	1.490	1.470	1.510	1.480	1.490	90,000	133,450	1.4828	1.397	1.378	1.415	1.387	1.397	96,016	1.3899	2.05%
2018-04-17	0	1.460	1.460	1.520	1.460	1.580	560,000	848,600	1.5154	1.369	1.369	1.425	1.369	1.481	597,432	1.4204	-2.67%
2018-04-16	0	1.500	1.500	1.540	1.500	1.550	55,000	83,650	1.5209	1.406	1.406	1.444	1.406	1.453	58,676	1.4256	-3.23%
2018-04-13	0	1.550	1.550	1.570	1.470	1.690	3,410,000	5,339,950	1.5660	1.453	1.453	1.472	1.378	1.584	3,637,933	1.4679	-3.13%
2018-04-12	0	1.600	1.550	1.670	1.380	1.840	1,530,000	2,436,700	1.5926	1.500	1.453	1.565	1.294	1.725	1,632,269	1.4928	0.00%
2018-04-11	0	1.600	1.550	1.650	-	-	0	0	-	1.500	1.453	1.547	-	-	0	-	0.00%
2018-04-10	0	1.600	1.550	1.660	1.600	1.600	60,000	96,000	1.6000	1.500	1.453	1.556	1.500	1.500	64,011	1.4998	0.00%
2018-04-09	0	1.600	1.550	1.670	1.600	1.600	10,000	16,000	1.6000	1.500	1.453	1.565	1.500	1.500	10,668	1.4998	1.27%
2018-04-06	0	1.580	1.510	1.650	-	-	0	0	-	1.481	1.415	1.547	-	-	0	-	0.00%
2018-04-04	0	1.580	1.570	1.650	1.560	1.620	185,000	294,400	1.5914	1.481	1.472	1.547	1.462	1.518	197,366	1.4916	-1.86%
2018-04-03	0	1.610	1.550	1.650	-	-	0	0	-	1.509	1.453	1.547	-	-	0	-	0.00%
2018-03-29	0	1.610	1.550	1.630	1.580	1.610	430,000	686,000	1.5953	1.509	1.453	1.528	1.481	1.509	458,742	1.4954	3.87%
2018-03-28	0	1.550	1.550	1.580	1.440	1.640	440,000	670,700	1.5243	1.453	1.453	1.481	1.350	1.537	469,411	1.4288	0.00%
2018-03-27	0	1.550	1.550	1.640	1.550	1.560	120,000	186,800	1.5567	1.453	1.453	1.537	1.453	1.462	128,021	1.4591	0.00%
2018-03-26	0	1.550	1.550	1.580	1.550	1.550	60,000	93,000	1.5500	1.453	1.453	1.481	1.453	1.453	64,011	1.4529	-1.27%
2018-03-23	0	1.570	1.550	1.580	1.550	1.570	275,000	426,350	1.5504	1.472	1.453	1.481	1.453	1.472	293,382	1.4532	1.29%
2018-03-22	0	1.550	1.550	1.600	1.550	1.550	170,000	263,500	1.5500	1.453	1.453	1.500	1.453	1.453	181,363	1.4529	1.31%
2018-03-21	0	1.530	1.510	1.580	1.500	1.550	210,000	322,350	1.5350	1.434	1.415	1.481	1.406	1.453	224,037	1.4388	1.32%
2018-03-20	0	1.510	1.500	1.520	1.440	1.600	830,000	1,270,600	1.5308	1.415	1.406	1.425	1.350	1.500	885,479	1.4349	-3.82%
2018-03-19	0	1.570	1.550	1.570	1.590	1.600	70,000	111,400	1.5914	1.472	1.453	1.472	1.490	1.500	74,679	1.4917	3.29%
2018-03-16	0	1.520	1.480	1.540	1.450	1.530	150,000	223,650	1.4910	1.425	1.387	1.444	1.359	1.434	160,026	1.3976	6.29%
2018-03-15	0	1.430	1.430	1.470	1.430	1.440	35,000	50,350	1.4386	1.340	1.340	1.378	1.340	1.350	37,339	1.3484	-1.38%
2018-03-14	0	1.450	1.450	1.470	1.420	1.450	275,000	393,600	1.4313	1.359	1.359	1.378	1.331	1.359	293,382	1.3416	0.00%
2018-03-13	0	1.450	1.440	1.450	1.420	1.450	190,000	271,050	1.4266	1.359	1.350	1.359	1.331	1.359	202,700	1.3372	0.00%
2018-03-12	0	1.450	1.420	1.480	1.420	1.470	105,000	151,500	1.4429	1.359	1.331	1.387	1.331	1.378	112,018	1.3525	0.69%
2018-03-09	0	1.440	1.430	1.440	1.340	1.450	235,000	326,500	1.3894	1.350	1.340	1.350	1.256	1.359	250,708	1.3023	-2.70%
2018-03-08	0	1.480	1.410	1.480	1.460	1.480	210,000	307,200	1.4629	1.387	1.322	1.387	1.369	1.387	224,037	1.3712	1.37%
2018-03-07	0	1.460	1.450	1.470	1.450	1.470	170,000	248,300	1.4606	1.369	1.359	1.378	1.359	1.378	181,363	1.3691	-0.68%
2018-03-06	0	1.470	1.460	1.480	-	-	0	0	-	1.378	1.369	1.387	-	-	0	-	0.00%
2018-03-05	0	1.470	1.450	1.470	1.470	1.480	190,000	279,600	1.4716	1.378	1.359	1.378	1.378	1.387	202,700	1.3794	-1.34%
2018-03-02	0	1.490	1.460	1.490	-	-	0	0	-	1.397	1.369	1.397	-	-	0	-	0.00%
2018-03-01	0	1.490	1.470	1.490	1.480	1.490	60,000	89,100	1.4850	1.397	1.378	1.397	1.387	1.397	64,011	1.3920	0.68%
2018-02-28	0	1.480	1.480	1.490	1.480	1.480	110,000	162,800	1.4800	1.387	1.387	1.397	1.387	1.387	117,353	1.3873	0.00%
2018-02-27	0	1.480	1.470	1.480	1.480	1.500	65,000	97,000	1.4923	1.387	1.378	1.387	1.387	1.406	69,345	1.3988	0.00%
2018-02-26	0	1.480	1.480	1.500	1.480	1.480	12,500	18,425	1.4740	1.387	1.387	1.406	1.387	1.387	13,336	1.3816	0.00%
2018-02-23	0	1.480	1.480	1.520	1.480	1.480	5,000	7,400	1.4800	1.387	1.387	1.425	1.387	1.387	5,334	1.3873	-0.67%
2018-02-22	0	1.490	1.480	1.500	1.460	1.490	285,000	420,600	1.4758	1.397	1.387	1.406	1.369	1.397	304,050	1.3833	-0.67%
2018-02-21	0	1.500	1.470	1.500	-	-	0	0	-	1.406	1.378	1.406	-	-	0	-	0.00%
2018-02-20	0	1.500	1.480	1.520	1.500	1.520	190,000	286,700	1.5089	1.406	1.387	1.425	1.406	1.425	202,700	1.4144	0.00%
2018-02-15	0	1.500	1.480	1.500	-	-	0	0	-	1.406	1.387	1.406	-	-	0	-	0.00%
2018-02-14	0	1.500	1.450	1.500	-	-	0	0	-	1.406	1.359	1.406	-	-	0	-	0.00%
2018-02-13	0	1.500	1.480	1.520	1.500	1.500	30,000	45,000	1.5000	1.406	1.387	1.425	1.406	1.406	32,005	1.4060	0.67%
2018-02-12	0	1.490	1.460	1.500	1.490	1.530	125,000	189,300	1.5144	1.397	1.369	1.406	1.397	1.434	133,355	1.4195	-1.97%
2018-02-09	0	1.520	1.510	1.540	1.500	1.550	280,000	424,350	1.5155	1.425	1.415	1.444	1.406	1.453	298,716	1.4206	0.66%
2018-02-08	0	1.510	1.500	1.540	1.440	1.610	630,000	957,200	1.5194	1.415	1.406	1.444	1.350	1.509	672,111	1.4242	-6.21%
2018-02-07	0	1.610	1.570	1.610	1.580	1.650	275,000	445,900	1.6215	1.509	1.472	1.509	1.481	1.547	293,382	1.5199	0.00%
2018-02-06	0	1.610	1.570	1.630	1.590	1.630	130,000	208,200	1.6015	1.509	1.472	1.528	1.490	1.528	138,690	1.5012	-4.73%
2018-02-05	0	1.690	1.640	1.690	1.630	1.690	330,000	553,900	1.6785	1.584	1.537	1.584	1.528	1.584	352,058	1.5733	0.60%
2018-02-02	0	1.680	1.680	1.740	1.660	1.680	15,000	25,000	1.6667	1.575	1.575	1.631	1.556	1.575	16,003	1.5622	0.00%
2018-02-01	0	1.680	1.660	1.770	-	-	0	0	-	1.575	1.556	1.659	-	-	0	-	0.00%
2018-01-31	0	1.680	1.680	1.690	1.670	1.710	235,000	398,800	1.6970	1.575	1.575	1.584	1.565	1.603	250,708	1.5907	-1.75%
2018-01-30	0	1.710	1.710	1.780	1.710	1.730	230,000	395,350	1.7189	1.603	1.603	1.668	1.603	1.622	245,374	1.6112	-2.29%
2018-01-29	0	1.750	1.740	1.780	1.750	1.810	160,000	286,000	1.7875	1.640	1.631	1.668	1.640	1.697	170,695	1.6755	-3.31%
2018-01-26	0	1.810	1.760	1.810	1.750	1.810	230,000	408,650	1.7767	1.697	1.650	1.697	1.640	1.697	245,374	1.6654	1.69%
2018-01-25	0	1.780	1.780	1.900	1.780	1.810	90,000	162,100	1.8011	1.668	1.668	1.781	1.668	1.697	96,016	1.6883	-1.11%
2018-01-24	0	1.800	1.800	1.830	1.790	1.840	255,000	465,100	1.8239	1.687	1.687	1.715	1.678	1.725	272,045	1.7096	-2.17%
2018-01-23	0	1.840	1.840	1.860	1.760	1.840	150,000	271,800	1.8120	1.725	1.725	1.743	1.650	1.725	160,026	1.6985	0.00%
2018-01-22	0	1.840	1.840	1.900	1.840	1.840	30,000	55,200	1.8400	1.725	1.725	1.781	1.725	1.725	32,005	1.7247	0.00%
2018-01-19	0	1.840	1.840	1.910	1.840	1.840	5,000	9,200	1.8400	1.725	1.725	1.790	1.725	1.725	5,334	1.7247	0.00%
2018-01-18	0	1.840	1.840	1.910	-	-	0	0	-	1.725	1.725	1.790	-	-	0	-	0.55%
2018-01-17	0	1.830	1.830	1.940	1.830	1.830	75,000	137,250	1.8300	1.715	1.715	1.818	1.715	1.715	80,013	1.7153	0.00%
2018-01-16	0	1.830	1.830	1.880	1.810	1.860	70,000	128,350	1.8336	1.715	1.715	1.762	1.697	1.743	74,679	1.7187	-1.61%
2018-01-15	0	1.860	1.830	1.890	1.860	1.890	55,000	102,750	1.8682	1.743	1.715	1.772	1.743	1.772	58,676	1.7511	-2.11%
2018-01-12	0	1.900	1.880	1.900	1.900	1.900	20,000	38,000	1.9000	1.781	1.762	1.781	1.781	1.781	21,337	1.7810	-0.52%
2018-01-11	0	1.910	1.850	1.910	1.910	1.910	30,000	57,300	1.9100	1.790	1.734	1.790	1.790	1.790	32,005	1.7903	0.00%
2018-01-10	0	1.910	1.860	1.920	1.850	1.930	30,000	56,200	1.8733	1.790	1.743	1.800	1.734	1.809	32,005	1.7560	2.14%
2018-01-09	0	1.870	1.850	1.870	-	-	0	0	-	1.753	1.734	1.753	-	-	0	-	0.00%
2018-01-08	0	1.870	1.870	1.920	1.870	1.880	230,000	431,450	1.8759	1.753	1.753	1.800	1.753	1.762	245,374	1.7583	-3.61%
2018-01-05	0	1.940	1.860	1.930	1.850	1.960	195,000	375,900	1.9277	1.818	1.743	1.809	1.734	1.837	208,034	1.8069	4.86%
2018-01-04	0	1.850	1.850	1.900	1.850	1.860	55,000	102,250	1.8591	1.734	1.734	1.781	1.734	1.743	58,676	1.7426	-0.54%
2018-01-03	0	1.860	1.860	1.880	1.860	1.860	80,000	148,800	1.8600	1.743	1.743	1.762	1.743	1.743	85,347	1.7435	-0.53%
2018-01-02	0	1.870	1.860	1.870	1.860	1.900	395,000	746,750	1.8905	1.753	1.743	1.753	1.743	1.781	421,403	1.7721	-0.53%
2017-12-29	0	1.880	1.860	1.880	1.860	1.880	50,000	93,600	1.8720	1.762	1.743	1.762	1.743	1.762	53,342	1.7547	1.62%
2017-12-28	0	1.850	1.850	1.900	1.810	1.850	225,000	410,450	1.8242	1.734	1.734	1.781	1.697	1.734	240,040	1.7099	1.65%
2017-12-27	0	1.820	1.820	1.830	1.620	1.820	1,000,000	1,756,950	1.7570	1.706	1.706	1.715	1.518	1.706	1,066,842	1.6469	0.00%
2017-12-22	0	1.820	1.820	1.830	1.810	1.830	145,000	264,100	1.8214	1.706	1.706	1.715	1.697	1.715	154,692	1.7073	0.00%
2017-12-21	0	1.820	1.820	1.830	1.770	1.830	350,000	633,900	1.8111	1.706	1.706	1.715	1.659	1.715	373,395	1.6977	-1.09%
2017-12-20	0	1.840	1.830	1.860	1.830	1.910	125,000	231,400	1.8512	1.725	1.715	1.743	1.715	1.790	133,355	1.7352	-2.13%
2017-12-19	0	1.880	1.860	1.900	1.860	1.890	80,000	149,850	1.8731	1.762	1.743	1.781	1.743	1.772	85,347	1.7558	-0.53%
2017-12-18	0	1.890	1.880	1.930	1.880	1.880	25,000	47,000	1.8800	1.772	1.762	1.809	1.762	1.762	26,671	1.7622	-2.07%
2017-12-15	0	1.930	1.890	1.930	-	-	0	0	-	1.809	1.772	1.809	-	-	0	-	0.00%
2017-12-14	0	1.930	1.890	1.950	1.930	1.930	25,000	48,250	1.9300	1.809	1.772	1.828	1.809	1.809	26,671	1.8091	0.00%
2017-12-13	0	1.930	1.870	1.930	-	-	0	0	-	1.809	1.753	1.809	-	-	0	-	-0.52%
2017-12-12	0	1.940	1.840	1.940	1.820	1.940	510,000	962,800	1.8878	1.818	1.725	1.818	1.706	1.818	544,090	1.7696	6.59%
2017-12-11	0	1.820	1.810	1.830	1.660	1.820	1,710,000	3,063,150	1.7913	1.706	1.697	1.715	1.556	1.706	1,824,301	1.6791	-1.09%
2017-12-08	0	1.840	1.820	1.860	1.810	1.850	260,000	476,900	1.8342	1.725	1.706	1.743	1.697	1.734	277,379	1.7193	-0.54%
2017-12-07	0	1.850	1.840	1.850	1.750	1.900	3,930,000	7,225,950	1.8387	1.734	1.725	1.734	1.640	1.781	4,192,691	1.7235	-2.12%
2017-12-06	0	1.890	1.860	1.900	1.880	1.900	125,000	236,350	1.8908	1.772	1.743	1.781	1.762	1.781	133,355	1.7723	-0.53%
2017-12-05	0	1.900	1.900	1.960	1.900	1.920	110,000	211,100	1.9191	1.781	1.781	1.837	1.781	1.800	117,353	1.7989	-1.04%
2017-12-04	0	1.920	1.920	1.960	1.900	1.930	140,000	268,750	1.9196	1.800	1.800	1.837	1.781	1.809	149,358	1.7994	-0.52%
2017-12-01	0	1.930	1.920	1.950	-	-	0	0	-	1.809	1.800	1.828	-	-	0	-	0.00%
2017-11-30	0	1.930	1.930	1.950	1.920	1.950	97,500	188,000	1.9282	1.809	1.809	1.828	1.800	1.828	104,017	1.8074	0.00%
2017-11-29	0	1.930	1.900	1.940	-	-	0	0	-	1.809	1.781	1.818	-	-	0	-	0.00%
2017-11-28	0	1.930	1.920	1.930	-	-	0	0	-	1.809	1.800	1.809	-	-	0	-	0.00%
2017-11-27	0	1.930	1.910	1.940	-	-	0	0	-	1.809	1.790	1.818	-	-	0	-	0.00%
2017-11-24	0	1.930	1.930	1.960	1.910	1.960	410,000	792,300	1.9324	1.809	1.809	1.837	1.790	1.837	437,405	1.8114	-1.03%
2017-11-23	0	1.950	1.950	1.960	1.950	1.960	35,000	68,350	1.9529	1.828	1.828	1.837	1.828	1.837	37,339	1.8305	0.00%
2017-11-22	0	1.950	1.950	1.960	1.920	1.960	120,000	234,000	1.9500	1.828	1.828	1.837	1.800	1.837	128,021	1.8278	-0.51%
2017-11-21	0	1.960	1.950	1.960	1.960	1.960	30,000	58,800	1.9600	1.837	1.828	1.837	1.837	1.837	32,005	1.8372	0.00%
2017-11-20	0	1.960	1.950	1.970	1.950	1.970	125,000	243,900	1.9512	1.837	1.828	1.847	1.828	1.847	133,355	1.8289	0.51%
2017-11-17	0	1.950	1.930	1.970	1.950	1.960	205,000	399,800	1.9502	1.828	1.809	1.847	1.828	1.837	218,703	1.8281	0.00%
2017-11-16	0	1.950	1.950	1.960	1.950	1.950	205,000	399,750	1.9500	1.828	1.828	1.837	1.828	1.828	218,703	1.8278	0.00%
2017-11-15	0	1.950	1.950	1.960	1.950	1.960	225,000	438,800	1.9502	1.828	1.828	1.837	1.828	1.837	240,040	1.8280	-0.51%
2017-11-14	0	1.960	1.950	1.960	1.960	1.970	80,000	157,500	1.9688	1.837	1.828	1.837	1.837	1.847	85,347	1.8454	0.51%
2017-11-13	0	1.950	1.950	1.970	1.900	1.960	1,500,000	2,917,800	1.9452	1.828	1.828	1.847	1.781	1.837	1,600,264	1.8233	0.00%
2017-11-10	0	1.950	1.950	1.960	1.940	1.950	1,495,000	2,914,200	1.9493	1.828	1.828	1.837	1.818	1.828	1,594,929	1.8272	0.00%
2017-11-09	0	1.950	1.920	1.950	1.920	1.950	205,000	399,600	1.9493	1.828	1.800	1.828	1.800	1.828	218,703	1.8271	0.00%
2017-11-08	0	1.950	1.950	1.960	1.890	2.000	600,000	1,166,650	1.9444	1.828	1.828	1.837	1.772	1.875	640,105	1.8226	0.00%
2017-11-07	0	1.950	1.950	1.960	1.820	1.950	495,000	940,150	1.8993	1.828	1.828	1.837	1.706	1.828	528,087	1.7803	0.00%
2017-11-06	0	1.950	1.950	1.960	1.950	1.950	285,000	555,750	1.9500	1.828	1.828	1.837	1.828	1.828	304,050	1.8278	0.00%
2017-11-03	0	1.950	1.910	1.970	-	-	0	0	-	1.828	1.790	1.847	-	-	0	-	0.00%
2017-11-02	0	1.950	1.930	1.970	1.950	1.950	35,000	68,250	1.9500	1.828	1.809	1.847	1.828	1.828	37,339	1.8278	-0.51%
2017-11-01	0	1.960	1.950	1.990	1.960	1.960	10,000	19,600	1.9600	1.837	1.828	1.865	1.837	1.837	10,668	1.8372	0.00%
2017-10-31	0	1.960	1.950	1.960	1.950	1.960	65,000	126,800	1.9508	1.837	1.828	1.837	1.828	1.837	69,345	1.8285	0.51%
2017-10-30	0	1.950	1.930	1.990	1.950	1.950	30,000	58,500	1.9500	1.828	1.809	1.865	1.828	1.828	32,005	1.8278	-0.51%
2017-10-27	0	1.960	1.910	1.960	1.910	1.990	130,000	257,650	1.9819	1.837	1.790	1.837	1.790	1.865	138,690	1.8577	0.51%
2017-10-26	0	1.950	1.950	1.970	1.940	1.940	10,000	19,400	1.9400	1.828	1.828	1.847	1.818	1.818	10,668	1.8185	0.00%
2017-10-25	0	1.950	1.950	1.980	1.950	1.960	130,000	254,500	1.9577	1.828	1.828	1.856	1.828	1.837	138,690	1.8350	-0.51%
2017-10-24	0	1.960	1.950	1.960	1.950	1.960	315,000	617,350	1.9598	1.837	1.828	1.837	1.828	1.837	336,055	1.8370	0.51%
2017-10-23	0	1.950	1.950	1.980	-	-	0	0	-	1.828	1.828	1.856	-	-	0	-	0.00%
2017-10-20	0	1.950	1.950	1.990	1.950	1.950	5,000	9,750	1.9500	1.828	1.828	1.865	1.828	1.828	5,334	1.8278	0.00%
2017-10-19	0	1.950	1.950	1.970	1.940	1.950	895,000	1,744,850	1.9496	1.828	1.828	1.847	1.818	1.828	954,824	1.8274	0.00%
2017-10-18	0	1.950	1.950	1.990	1.950	1.960	205,000	400,750	1.9549	1.828	1.828	1.865	1.828	1.837	218,703	1.8324	0.52%
2017-10-17	0	1.940	1.930	1.940	1.930	1.990	165,000	325,300	1.9715	1.818	1.809	1.818	1.809	1.865	176,029	1.8480	0.52%
2017-10-16	0	1.930	1.920	1.950	1.860	1.950	325,000	614,900	1.8920	1.809	1.800	1.828	1.743	1.828	346,724	1.7735	-1.53%
2017-10-13	0	1.960	1.950	1.990	-	-	0	0	-	1.837	1.828	1.865	-	-	0	-	0.00%
2017-10-12	0	1.960	1.960	1.990	1.950	1.950	30,000	58,500	1.9500	1.837	1.837	1.865	1.828	1.828	32,005	1.8278	-1.51%
2017-10-11	0	1.990	1.950	2.000	1.990	1.990	10,000	19,900	1.9900	1.865	1.828	1.875	1.865	1.865	10,668	1.8653	0.00%
2017-10-10	0	1.990	1.950	1.990	-	-	0	0	-	1.865	1.828	1.865	-	-	0	-	0.00%
2017-10-09	0	1.990	1.960	1.990	1.950	2.000	215,000	423,700	1.9707	1.865	1.837	1.865	1.828	1.875	229,371	1.8472	2.05%
2017-10-06	0	1.950	1.950	1.960	1.930	1.960	245,000	477,500	1.9490	1.828	1.828	1.837	1.809	1.837	261,376	1.8269	0.00%
2017-10-04	0	1.950	1.950	1.960	-	-	0	0	-	1.828	1.828	1.837	-	-	0	-	0.00%
2017-10-03	0	1.950	1.950	1.960	1.950	1.950	530,000	1,033,500	1.9500	1.828	1.828	1.837	1.828	1.828	565,426	1.8278	0.00%
2017-09-29	0	1.950	1.950	1.960	1.920	1.950	500,000	967,150	1.9343	1.828	1.828	1.837	1.800	1.828	533,421	1.8131	1.04%
2017-09-28	0	1.930	1.930	1.950	1.930	1.930	425,000	820,250	1.9300	1.809	1.809	1.828	1.809	1.809	453,408	1.8091	-0.52%
2017-09-27	0	1.940	1.930	1.950	1.940	1.940	5,000	9,700	1.9400	1.818	1.809	1.828	1.818	1.818	5,334	1.8185	-0.51%
2017-09-26	0	1.950	1.950	1.960	1.870	1.950	475,000	915,450	1.9273	1.828	1.828	1.837	1.753	1.828	506,750	1.8065	1.04%
2017-09-25	0	1.930	1.920	1.950	1.800	1.950	960,000	1,826,450	1.9026	1.809	1.800	1.828	1.687	1.828	1,024,169	1.7833	-1.03%
2017-09-22	0	1.950	1.950	1.960	1.950	1.950	160,000	312,000	1.9500	1.828	1.828	1.837	1.828	1.828	170,695	1.8278	0.00%
2017-09-21	0	1.950	1.950	1.960	1.950	1.950	205,000	399,750	1.9500	1.828	1.828	1.837	1.828	1.828	218,703	1.8278	0.00%
2017-09-20	0	1.950	1.950	1.960	1.870	1.960	650,000	1,254,200	1.9295	1.828	1.828	1.837	1.753	1.837	693,448	1.8086	-0.51%
2017-09-19	0	1.960	1.930	1.970	1.930	1.960	235,000	460,850	1.9611	1.837	1.809	1.847	1.809	1.837	250,708	1.8382	0.00%
2017-09-18	0	1.960	1.950	1.970	1.960	1.960	20,000	39,200	1.9600	1.837	1.828	1.847	1.837	1.837	21,337	1.8372	0.51%
2017-09-15	0	1.950	1.950	1.970	1.940	1.960	335,000	653,500	1.9507	1.828	1.828	1.847	1.818	1.837	357,392	1.8285	0.00%
2017-09-14	0	1.950	1.950	1.960	1.950	1.950	265,000	516,750	1.9500	1.828	1.828	1.837	1.828	1.828	282,713	1.8278	0.00%
2017-09-13	0	1.950	1.940	1.970	1.950	1.970	220,000	429,300	1.9514	1.828	1.818	1.847	1.828	1.847	234,705	1.8291	0.00%
2017-09-12	0	1.950	1.950	1.980	1.940	1.940	10,000	19,400	1.9400	1.828	1.828	1.856	1.818	1.818	10,668	1.8185	0.00%
2017-09-11	0	1.950	1.930	1.970	1.930	1.970	265,000	516,150	1.9477	1.828	1.809	1.847	1.809	1.847	282,713	1.8257	-0.51%
2017-09-08	0	1.960	1.960	1.970	1.950	1.960	70,000	137,150	1.9593	1.837	1.837	1.847	1.828	1.837	74,679	1.8365	1.55%
2017-09-07	0	1.930	1.940	1.950	1.820	1.930	360,000	678,750	1.8854	1.809	1.818	1.828	1.706	1.809	384,063	1.7673	-1.03%
2017-09-06	0	1.950	1.950	1.960	1.770	1.950	665,000	1,282,350	1.9283	1.828	1.828	1.837	1.659	1.828	709,450	1.8075	0.00%
2017-09-05	0	1.950	1.950	1.970	1.950	1.950	100,000	195,000	1.9500	1.828	1.828	1.847	1.828	1.828	106,684	1.8278	0.00%
2017-09-04	0	1.950	1.950	1.960	1.950	1.960	115,000	224,750	1.9543	1.828	1.828	1.837	1.828	1.837	122,687	1.8319	-1.02%
2017-09-01	0	1.970	1.950	1.970	1.960	1.990	135,000	266,350	1.9730	1.847	1.828	1.847	1.837	1.865	144,024	1.8493	-0.51%
2017-08-31	0	1.980	1.970	1.980	2.010	2.020	150,000	301,600	2.0107	1.856	1.847	1.856	1.884	1.893	160,026	1.8847	1.02%
2017-08-30	0	1.960	1.950	1.970	1.960	1.960	50,000	98,000	1.9600	1.837	1.828	1.847	1.837	1.837	53,342	1.8372	0.00%
2017-08-29	0	1.960	1.950	1.970	1.960	1.960	50,000	98,000	1.9600	1.837	1.828	1.847	1.837	1.837	53,342	1.8372	0.51%
2017-08-28	0	1.950	1.950	2.000	1.950	1.950	10,000	19,500	1.9500	1.828	1.828	1.875	1.828	1.828	10,668	1.8278	0.00%
2017-08-25	0	1.950	1.940	1.970	1.950	1.980	260,000	509,000	1.9577	1.828	1.818	1.847	1.828	1.856	277,379	1.8350	1.14%
2017-08-24	0	1.950	1.950	1.980	1.950	1.950	15,000	29,400	1.9600	1.807	1.807	1.835	1.807	1.807	16,185	1.8165	0.00%
2017-08-22	0	1.950	1.910	1.990	-	-	0	0	-	1.807	1.770	1.844	-	-	0	-	0.00%
2017-08-21	0	1.950	1.950	1.990	1.930	1.930	7,500	14,400	1.9200	1.807	1.807	1.844	1.789	1.789	8,093	1.7794	0.00%
2017-08-18	0	1.950	1.950	1.970	1.950	1.960	90,000	175,700	1.9522	1.807	1.807	1.826	1.807	1.816	97,111	1.8093	-0.51%
2017-08-17	0	1.960	1.920	1.960	1.980	1.980	5,000	9,900	1.9800	1.816	1.779	1.816	1.835	1.835	5,395	1.8350	0.00%
2017-08-16	0	1.960	1.930	1.980	-	-	0	0	-	1.816	1.789	1.835	-	-	0	-	0.00%
2017-08-15	0	1.960	1.940	1.980	1.920	1.990	485,000	949,700	1.9581	1.816	1.798	1.835	1.779	1.844	523,323	1.8148	-1.01%
2017-08-14	0	1.980	1.950	1.990	1.970	1.990	40,000	79,100	1.9775	1.835	1.807	1.844	1.826	1.844	43,161	1.8327	1.54%
2017-08-11	0	1.950	1.970	1.980	1.940	1.980	135,000	264,350	1.9581	1.807	1.826	1.835	1.798	1.835	145,667	1.8148	-1.52%
2017-08-10	0	1.980	1.970	1.990	1.960	2.060	280,000	556,250	1.9866	1.835	1.826	1.844	1.816	1.909	302,124	1.8411	0.00%
2017-08-09	0	1.980	1.960	1.980	-	-	0	0	-	1.835	1.816	1.835	-	-	0	-	-1.00%
2017-08-08	0	2.000	1.950	2.000	1.920	2.010	95,000	186,800	1.9663	1.854	1.807	1.854	1.779	1.863	102,507	1.8223	4.17%
2017-08-07	0	1.920	1.910	1.960	1.930	1.940	70,000	135,600	1.9371	1.779	1.770	1.816	1.789	1.798	75,531	1.7953	-1.54%
2017-08-04	0	1.950	1.950	1.960	1.940	1.970	85,000	166,450	1.9582	1.807	1.807	1.816	1.798	1.826	91,716	1.8148	1.04%
2017-08-03	0	1.930	1.930	1.940	1.910	1.930	50,000	95,900	1.9180	1.789	1.789	1.798	1.770	1.789	53,951	1.7775	0.00%
2017-08-02	0	1.930	1.930	1.940	1.910	1.940	100,000	192,250	1.9225	1.789	1.789	1.798	1.770	1.798	107,902	1.7817	1.05%
2017-08-01	0	1.910	1.910	1.950	1.910	1.950	80,000	153,600	1.9200	1.770	1.770	1.807	1.770	1.807	86,321	1.7794	-2.05%
2017-07-31	0	1.950	1.920	1.980	1.950	1.950	10,000	19,500	1.9500	1.807	1.779	1.835	1.807	1.807	10,790	1.8072	0.00%
2017-07-28	0	1.950	1.930	1.990	1.910	1.950	20,000	38,600	1.9300	1.807	1.789	1.844	1.770	1.807	21,580	1.7887	-2.01%
2017-07-27	0	1.990	1.940	1.990	-	-	0	0	-	1.844	1.798	1.844	-	-	0	-	-1.49%
2017-07-26	0	2.020	1.990	2.050	1.930	2.020	45,000	88,900	1.9756	1.872	1.844	1.900	1.789	1.872	48,556	1.8309	4.12%
2017-07-25	0	1.940	1.910	1.950	-	-	0	0	-	1.798	1.770	1.807	-	-	0	-	0.00%
2017-07-24	0	1.940	1.920	1.950	1.900	1.940	270,000	519,750	1.9250	1.798	1.779	1.807	1.761	1.798	291,334	1.7840	0.52%
2017-07-21	0	1.930	1.920	1.930	1.920	1.940	90,180	174,447	1.9344	1.789	1.779	1.789	1.779	1.798	97,306	1.7928	-1.03%
2017-07-20	0	1.950	1.930	1.970	1.920	1.970	100,000	194,300	1.9430	1.807	1.789	1.826	1.779	1.826	107,902	1.8007	-1.52%
2017-07-19	0	1.980	1.980	1.990	1.880	2.000	70,000	135,700	1.9386	1.835	1.835	1.844	1.742	1.854	75,531	1.7966	2.06%
2017-07-18	0	1.940	1.940	1.950	1.940	1.940	15,000	29,100	1.9400	1.798	1.798	1.807	1.798	1.798	16,185	1.7979	0.00%
2017-07-17	0	1.940	1.900	1.950	-	-	0	0	-	1.798	1.761	1.807	-	-	0	-	0.00%
2017-07-14	0	1.940	1.910	1.960	-	-	0	0	-	1.798	1.770	1.816	-	-	0	-	0.00%
2017-07-13	0	1.940	1.910	1.940	1.940	1.940	150,000	291,000	1.9400	1.798	1.770	1.798	1.798	1.798	161,852	1.7979	0.00%
2017-07-12	0	1.940	1.920	1.950	1.910	1.950	60,000	116,000	1.9333	1.798	1.779	1.807	1.770	1.807	64,741	1.7918	-0.51%
2017-07-11	0	1.950	1.900	1.950	1.950	1.950	40,000	78,000	1.9500	1.807	1.761	1.807	1.807	1.807	43,161	1.8072	0.00%
2017-07-10	0	1.950	1.890	1.950	1.950	1.950	5,000	9,750	1.9500	1.807	1.752	1.807	1.807	1.807	5,395	1.8072	0.00%
2017-07-07	0	1.950	1.870	1.950	1.950	1.950	10,000	19,500	1.9500	1.807	1.733	1.807	1.807	1.807	10,790	1.8072	0.00%
2017-07-06	0	1.950	1.880	1.950	1.950	1.950	45,000	87,750	1.9500	1.807	1.742	1.807	1.807	1.807	48,556	1.8072	0.00%
2017-07-05	0	1.950	1.900	1.950	-	-	0	0	-	1.807	1.761	1.807	-	-	0	-	0.00%
2017-07-04	0	1.950	1.900	1.950	-	-	0	0	-	1.807	1.761	1.807	-	-	0	-	0.00%
2017-07-03	0	1.950	1.910	1.950	-	-	0	0	-	1.807	1.770	1.807	-	-	0	-	0.00%
2017-06-30	0	1.950	1.910	1.950	-	-	0	0	-	1.807	1.770	1.807	-	-	0	-	0.00%
2017-06-29	0	1.950	1.910	1.950	-	-	0	0	-	1.807	1.770	1.807	-	-	0	-	0.00%
2017-06-28	0	1.950	1.930	1.970	1.930	1.950	115,000	223,750	1.9457	1.807	1.789	1.826	1.789	1.807	124,087	1.8032	0.00%
2017-06-27	0	1.950	1.950	1.970	1.930	1.950	140,000	272,650	1.9475	1.807	1.807	1.826	1.789	1.807	151,062	1.8049	1.04%
2017-06-26	0	1.930	1.910	1.960	1.930	1.930	10,000	19,300	1.9300	1.789	1.770	1.816	1.789	1.789	10,790	1.7887	-1.53%
2017-06-23	0	1.960	1.970	1.990	1.950	1.950	60,000	117,000	1.9500	1.816	1.826	1.844	1.807	1.807	64,741	1.8072	0.51%
2017-06-22	0	1.950	1.950	2.000	1.950	1.960	110,000	214,550	1.9505	1.807	1.807	1.854	1.807	1.816	118,692	1.8076	-0.51%
2017-06-21	0	1.960	1.960	1.990	-	-	150,000	294,750	1.9650	1.816	1.816	1.844	-	-	161,852	1.8211	0.51%
2017-06-20	0	1.950	1.950	1.970	1.950	1.950	25,000	48,750	1.9500	1.807	1.807	1.826	1.807	1.807	26,975	1.8072	0.00%
2017-06-19	0	1.950	1.950	1.960	1.950	1.960	350,000	684,800	1.9566	1.807	1.807	1.816	1.807	1.816	377,656	1.8133	-0.51%
2017-06-16	0	1.960	1.950	1.970	1.950	1.980	2,085,000	4,100,200	1.9665	1.816	1.807	1.826	1.807	1.835	2,249,748	1.8225	0.51%
2017-06-15	0	1.950	1.950	1.960	1.940	1.960	345,000	672,500	1.9493	1.807	1.807	1.816	1.798	1.816	372,260	1.8065	0.00%
2017-06-14	0	1.950	1.950	1.960	1.950	1.960	210,000	411,200	1.9581	1.807	1.807	1.816	1.807	1.816	226,593	1.8147	-0.51%
2017-06-13	0	1.960	1.950	1.960	1.950	1.980	403,750	792,737	1.9634	1.816	1.807	1.816	1.807	1.835	435,653	1.8197	-1.01%
2017-06-12	0	1.980	1.960	1.980	1.950	1.990	210,000	415,750	1.9798	1.835	1.816	1.835	1.807	1.844	226,593	1.8348	-0.50%
2017-06-09	0	1.990	1.980	2.020	1.970	2.030	1,005,000	2,002,950	1.9930	1.844	1.835	1.872	1.826	1.881	1,084,411	1.8470	-1.49%
2017-06-08	0	2.020	2.020	2.070	2.020	2.070	100,000	203,900	2.0390	1.872	1.872	1.918	1.872	1.918	107,902	1.8897	-0.49%
2017-06-07	0	2.030	2.010	2.030	2.010	2.030	115,000	233,250	2.0283	1.881	1.863	1.881	1.863	1.881	124,087	1.8797	0.00%
2017-06-06	0	2.030	2.010	2.050	2.000	2.030	356,250	721,262	2.0246	1.881	1.863	1.900	1.854	1.881	384,399	1.8763	0.50%
2017-06-05	0	2.020	2.020	2.050	2.000	2.050	162,500	327,125	2.0131	1.872	1.872	1.900	1.854	1.900	175,340	1.8657	-1.46%
2017-06-02	0	2.050	2.050	2.080	2.020	2.090	295,000	599,150	2.0310	1.900	1.900	1.928	1.872	1.937	318,310	1.8823	1.99%
2017-06-01	0	2.010	2.000	2.020	2.010	2.010	20,000	40,200	2.0100	1.863	1.854	1.872	1.863	1.863	21,580	1.8628	0.50%
2017-05-31	0	2.000	2.000	2.030	2.000	2.010	40,000	80,100	2.0025	1.854	1.854	1.881	1.854	1.863	43,161	1.8559	-0.50%
2017-05-29	0	2.010	2.010	2.040	2.000	2.000	120,000	240,000	2.0000	1.863	1.863	1.891	1.854	1.854	129,482	1.8535	-0.50%
2017-05-26	0	2.020	1.990	2.030	2.000	2.030	315,000	631,850	2.0059	1.872	1.844	1.881	1.854	1.881	339,890	1.8590	0.50%
2017-05-25	0	2.010	1.980	2.030	2.000	2.020	25,000	50,300	2.0120	1.863	1.835	1.881	1.854	1.872	26,975	1.8647	-1.47%
2017-05-24	0	2.040	2.010	2.040	1.960	2.060	335,000	676,100	2.0182	1.891	1.863	1.891	1.816	1.909	361,470	1.8704	2.00%
2017-05-23	0	2.000	2.030	2.040	2.000	2.020	180,000	361,200	2.0067	1.854	1.881	1.891	1.854	1.872	194,223	1.8597	-0.99%
2017-05-22	0	2.020	2.020	2.050	2.010	2.020	80,000	161,200	2.0150	1.872	1.872	1.900	1.863	1.872	86,321	1.8674	0.00%
2017-05-19	0	2.020	2.020	2.060	2.020	2.020	50,000	101,250	2.0250	1.872	1.872	1.909	1.872	1.872	53,951	1.8767	-0.49%
2017-05-18	0	2.030	2.000	2.060	1.970	2.040	370,000	744,650	2.0126	1.881	1.854	1.909	1.826	1.891	399,236	1.8652	-0.73%
2017-05-17	0	2.070	2.060	2.070	2.060	2.080	100,000	206,800	2.0680	1.895	1.886	1.895	1.886	1.904	109,221	1.8934	0.49%
2017-05-16	0	2.060	2.040	2.060	2.040	2.090	170,000	350,200	2.0600	1.886	1.868	1.886	1.868	1.914	185,675	1.8861	-0.48%
2017-05-15	0	2.070	2.020	2.070	-	-	0	0	-	1.895	1.849	1.895	-	-	0	-	0.00%
2017-05-12	0	2.070	2.050	2.070	2.000	2.080	600,000	1,224,800	2.0413	1.895	1.877	1.895	1.831	1.904	655,324	1.8690	1.97%
2017-05-11	0	2.030	2.030	2.050	2.010	2.060	80,000	162,300	2.0288	1.859	1.859	1.877	1.840	1.886	87,377	1.8575	0.00%
2017-05-10	0	2.030	2.020	2.040	1.980	2.070	405,000	818,800	2.0217	1.859	1.849	1.868	1.813	1.895	442,344	1.8510	-1.93%
2017-05-09	0	2.070	2.080	2.100	2.010	2.070	105,000	213,250	2.0310	1.895	1.904	1.923	1.840	1.895	114,682	1.8595	0.49%
2017-05-08	0	2.060	2.060	2.070	1.940	2.060	1,140,000	2,243,350	1.9679	1.886	1.886	1.895	1.776	1.886	1,245,116	1.8017	3.00%
2017-05-05	0	2.000	1.990	2.030	1.980	2.000	185,000	369,400	1.9968	1.831	1.822	1.859	1.813	1.831	202,058	1.8282	0.00%
2017-05-04	0	2.000	2.000	2.030	1.990	2.050	385,000	775,125	2.0133	1.831	1.831	1.859	1.822	1.877	420,500	1.8433	-1.48%
2017-05-02	0	2.030	2.020	2.040	2.020	2.040	140,000	284,900	2.0350	1.859	1.849	1.868	1.849	1.868	152,909	1.8632	-0.49%
2017-04-28	0	2.040	2.010	2.070	2.010	2.080	180,000	370,300	2.0572	1.868	1.840	1.895	1.840	1.904	196,597	1.8835	-2.86%
2017-04-27	0	2.100	2.070	2.100	2.030	2.100	170,000	353,200	2.0776	1.923	1.895	1.923	1.859	1.923	185,675	1.9022	3.45%
2017-04-26	0	2.030	2.030	2.060	2.030	2.040	60,000	121,850	2.0308	1.859	1.859	1.886	1.859	1.868	65,532	1.8594	0.00%
2017-04-25	0	2.030	2.010	2.040	2.010	2.050	125,000	253,350	2.0268	1.859	1.840	1.868	1.840	1.877	136,526	1.8557	-0.49%
2017-04-24	0	2.040	2.030	2.070	2.020	2.070	735,000	1,501,300	2.0426	1.868	1.859	1.895	1.849	1.895	802,772	1.8701	-2.39%
2017-04-21	0	2.090	2.080	2.120	2.080	2.100	260,000	544,150	2.0929	1.914	1.904	1.941	1.904	1.923	283,974	1.9162	0.00%
2017-04-20	0	2.090	2.090	2.110	2.060	2.090	55,000	114,450	2.0809	1.914	1.914	1.932	1.886	1.914	60,071	1.9052	0.48%
2017-04-19	0	2.080	2.080	2.120	2.080	2.110	55,000	115,550	2.1009	1.904	1.904	1.941	1.904	1.932	60,071	1.9235	-0.95%
2017-04-18	0	2.100	2.100	2.110	2.100	2.170	145,000	309,700	2.1359	1.923	1.923	1.932	1.923	1.987	158,370	1.9555	-1.41%
2017-04-13	0	2.130	2.100	2.180	2.070	2.170	280,000	592,500	2.1161	1.950	1.923	1.996	1.895	1.987	305,818	1.9374	3.40%
2017-04-12	0	2.060	2.090	2.150	2.010	2.110	305,000	638,650	2.0939	1.886	1.914	1.968	1.840	1.932	333,123	1.9172	-1.44%
2017-04-11	0	2.090	2.090	2.100	2.090	2.100	135,000	282,950	2.0959	1.914	1.914	1.923	1.914	1.923	147,448	1.9190	-3.69%
2017-04-10	0	2.170	2.130	2.180	2.130	2.200	250,000	541,600	2.1664	1.987	1.950	1.996	1.950	2.014	273,052	1.9835	-2.69%
2017-04-07	0	2.230	2.190	2.230	2.180	2.230	105,000	230,600	2.1962	2.042	2.005	2.042	1.996	2.042	114,682	2.0108	0.00%
2017-04-06	0	2.230	2.230	2.260	2.180	2.200	215,000	471,250	2.1919	2.042	2.042	2.069	1.996	2.014	234,824	2.0068	2.29%
2017-04-05	0	2.180	2.180	2.200	2.150	2.230	715,000	1,558,150	2.1792	1.996	1.996	2.014	1.968	2.042	780,928	1.9953	-3.54%
2017-04-03	0	2.260	2.250	2.270	2.260	2.290	15,000	34,050	2.2700	2.069	2.060	2.078	2.069	2.097	16,383	2.0784	0.89%
2017-03-31	0	2.240	2.240	2.270	2.240	2.290	145,000	325,050	2.2417	2.051	2.051	2.078	2.051	2.097	158,370	2.0525	0.45%
2017-03-30	0	2.230	2.230	2.250	2.230	2.350	465,000	1,066,400	2.2933	2.042	2.042	2.060	2.042	2.152	507,876	2.0997	-4.29%
2017-03-29	0	2.330	2.270	2.330	2.100	2.340	1,370,000	3,052,250	2.2279	2.133	2.078	2.133	1.923	2.142	1,496,323	2.0398	9.39%
2017-03-28	0	2.130	2.110	2.130	2.070	2.200	885,000	1,869,050	2.1119	1.950	1.932	1.950	1.895	2.014	966,603	1.9336	2.90%
2017-03-27	1	-	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	0.00%
2017-03-21	0	2.070	2.070	2.100	2.070	2.130	640,000	1,337,400	2.0897	1.895	1.895	1.923	1.895	1.950	699,012	1.9133	-2.36%
2017-03-20	0	2.120	2.120	2.150	2.080	2.150	600,000	1,267,800	2.1130	1.941	1.941	1.968	1.904	1.968	655,324	1.9346	2.42%
2017-03-17	0	2.070	2.070	2.100	2.060	2.090	110,000	228,250	2.0750	1.895	1.895	1.923	1.886	1.914	120,143	1.8998	-0.48%
2017-03-16	0	2.080	2.080	2.120	2.050	2.110	259,500	539,830	2.0803	1.904	1.904	1.941	1.877	1.932	283,428	1.9046	1.96%
2017-03-15	0	2.040	2.040	2.080	2.040	2.080	160,000	329,300	2.0581	1.868	1.868	1.904	1.868	1.904	174,753	1.8844	0.49%
2017-03-14	0	2.030	2.030	2.070	2.020	2.070	170,000	346,250	2.0368	1.859	1.859	1.895	1.849	1.895	185,675	1.8648	0.50%
2017-03-13	0	2.020	2.020	2.070	2.000	2.050	615,000	1,243,300	2.0216	1.849	1.849	1.895	1.831	1.877	671,707	1.8510	-1.46%
2017-03-10	0	2.050	2.030	2.120	2.000	2.060	275,000	556,750	2.0245	1.877	1.859	1.941	1.831	1.886	300,357	1.8536	0.99%
2017-03-09	0	2.030	2.000	2.040	2.000	2.060	580,000	1,176,450	2.0284	1.859	1.831	1.868	1.831	1.886	633,480	1.8571	2.01%
2017-03-08	0	1.990	1.990	2.070	1.960	2.000	840,000	1,653,950	1.9690	1.822	1.822	1.895	1.795	1.831	917,454	1.8028	0.00%
2017-03-07	0	1.990	1.980	1.990	1.980	2.010	940,000	1,872,500	1.9920	1.822	1.813	1.822	1.813	1.840	1,026,674	1.8238	-1.00%
2017-03-06	0	2.010	2.010	2.060	2.010	2.020	115,000	231,300	2.0113	1.840	1.840	1.886	1.840	1.849	125,604	1.8415	-2.43%
2017-03-03	0	2.060	2.000	2.080	1.990	2.060	175,000	352,850	2.0163	1.886	1.831	1.904	1.822	1.886	191,136	1.8461	3.52%
2017-03-02	0	1.990	1.990	2.070	1.990	2.010	138,750	277,587	2.0006	1.822	1.822	1.895	1.822	1.840	151,544	1.8317	-0.50%
2017-03-01	0	2.000	1.990	2.040	1.990	2.000	100,000	199,950	1.9995	1.831	1.822	1.868	1.822	1.831	109,221	1.8307	0.00%
2017-02-28	0	2.000	1.990	2.040	1.990	2.010	160,000	320,250	2.0016	1.831	1.822	1.868	1.822	1.840	174,753	1.8326	-0.50%
2017-02-27	0	2.010	1.990	2.040	1.990	2.050	95,000	193,650	2.0384	1.840	1.822	1.868	1.822	1.877	103,760	1.8663	0.50%
2017-02-24	0	2.000	1.990	2.040	1.990	2.010	111,500	222,690	1.9972	1.831	1.822	1.868	1.822	1.840	121,781	1.8286	0.00%
2017-02-23	0	2.000	2.000	2.050	1.990	2.040	180,000	361,800	2.0100	1.831	1.831	1.877	1.822	1.868	196,597	1.8403	-1.96%
2017-02-22	0	2.040	2.000	2.050	2.050	2.050	30,000	61,500	2.0500	1.868	1.831	1.877	1.877	1.877	32,766	1.8769	-0.49%
2017-02-21	0	2.050	2.050	2.080	2.050	2.090	25,000	51,450	2.0580	1.877	1.877	1.904	1.877	1.914	27,305	1.8843	0.49%
2017-02-20	0	2.040	2.030	2.100	2.010	2.040	605,000	1,227,250	2.0285	1.868	1.859	1.923	1.840	1.868	660,785	1.8573	-0.97%
2017-02-17	0	2.060	2.050	2.080	2.050	2.090	90,000	187,450	2.0828	1.886	1.877	1.904	1.877	1.914	98,299	1.9069	-1.44%
2017-02-16	0	2.090	2.090	2.100	2.090	2.110	220,000	462,800	2.1036	1.914	1.914	1.923	1.914	1.932	240,285	1.9260	-0.95%
2017-02-15	0	2.110	2.100	2.120	2.110	2.150	185,000	395,200	2.1362	1.932	1.923	1.941	1.932	1.968	202,058	1.9559	-0.94%
2017-02-14	0	2.130	2.130	2.140	2.120	2.120	30,000	63,600	2.1200	1.950	1.950	1.959	1.941	1.941	32,766	1.9410	-0.93%
2017-02-13	0	2.150	2.110	2.150	-	-	0	0	-	1.968	1.932	1.968	-	-	0	-	0.00%
2017-02-10	0	2.150	2.150	2.180	2.110	2.150	200,000	424,200	2.1210	1.968	1.968	1.996	1.932	1.968	218,441	1.9419	1.90%
2017-02-09	0	2.110	2.100	2.120	2.100	2.110	195,000	410,600	2.1056	1.932	1.923	1.941	1.923	1.932	212,980	1.9279	0.00%
2017-02-08	0	2.110	2.100	2.110	2.100	2.120	265,000	557,300	2.1030	1.932	1.923	1.932	1.923	1.941	289,435	1.9255	-0.47%
2017-02-07	0	2.120	2.120	2.150	2.110	2.160	320,000	682,200	2.1319	1.941	1.941	1.968	1.932	1.978	349,506	1.9519	-1.85%
2017-02-06	0	2.160	2.160	2.200	2.150	2.200	55,000	120,550	2.1918	1.978	1.978	2.014	1.968	2.014	60,071	2.0068	0.47%
2017-02-03	0	2.150	2.150	2.180	2.140	2.180	170,000	367,000	2.1588	1.968	1.968	1.996	1.959	1.996	185,675	1.9766	0.47%
2017-02-02	0	2.140	2.140	2.180	2.130	2.180	170,000	363,050	2.1356	1.959	1.959	1.996	1.950	1.996	185,675	1.9553	-1.38%
2017-02-01	0	2.170	2.170	2.180	2.130	2.190	125,000	269,750	2.1580	1.987	1.987	1.996	1.950	2.005	136,526	1.9758	3.33%
2017-01-27	0	2.100	2.100	2.130	2.100	2.100	15,000	31,500	2.1000	1.923	1.923	1.950	1.923	1.923	16,383	1.9227	0.48%
2017-01-26	0	2.090	2.090	2.150	2.080	2.180	1,105,000	2,375,000	2.1493	1.914	1.914	1.968	1.904	1.996	1,206,889	1.9679	-2.79%
2017-01-25	0	2.150	2.120	2.130	2.080	2.240	830,000	1,778,850	2.1432	1.968	1.941	1.950	1.904	2.051	906,532	1.9623	4.37%
2017-01-24	0	2.060	2.060	2.120	2.050	2.120	115,000	236,200	2.0539	1.886	1.886	1.941	1.877	1.941	125,604	1.8805	0.49%
2017-01-23	0	2.050	2.050	2.080	2.050	2.080	145,000	298,650	2.0597	1.877	1.877	1.904	1.877	1.904	158,370	1.8858	0.49%
2017-01-20	0	2.040	2.030	2.070	2.000	2.080	645,000	1,306,950	2.0263	1.868	1.859	1.895	1.831	1.904	704,473	1.8552	-1.45%
2017-01-19	0	2.070	2.060	2.070	2.040	2.070	80,000	164,550	2.0569	1.895	1.886	1.895	1.868	1.895	87,377	1.8832	1.47%
2017-01-18	0	2.040	2.020	2.050	2.010	2.040	35,000	70,900	2.0257	1.868	1.849	1.877	1.840	1.868	38,227	1.8547	0.99%
2017-01-17	0	2.020	2.010	2.090	-	-	0	0	-	1.849	1.840	1.914	-	-	0	-	0.00%
2017-01-16	0	2.020	2.020	2.040	1.990	2.030	140,000	281,800	2.0129	1.849	1.849	1.868	1.822	1.859	152,909	1.8429	-0.49%
2017-01-13	0	2.030	2.030	2.060	2.010	2.040	50,000	101,700	2.0340	1.859	1.859	1.886	1.840	1.868	54,610	1.8623	-0.49%
2017-01-12	0	2.040	2.040	2.060	2.030	2.040	105,000	213,950	2.0376	1.868	1.868	1.886	1.859	1.868	114,682	1.8656	0.49%
2017-01-11	0	2.030	2.030	2.050	2.020	2.070	165,000	335,350	2.0324	1.859	1.859	1.877	1.849	1.895	180,214	1.8608	0.00%
2017-01-10	0	2.030	2.030	2.060	2.020	2.050	110,000	224,050	2.0368	1.859	1.859	1.886	1.849	1.877	120,143	1.8649	-0.98%
2017-01-09	0	2.050	2.010	2.060	2.050	2.060	25,000	51,350	2.0540	1.877	1.840	1.886	1.877	1.886	27,305	1.8806	0.00%
2017-01-06	0	2.050	2.030	2.090	2.050	2.050	55,000	112,750	2.0500	1.877	1.859	1.914	1.877	1.877	60,071	1.8769	0.99%
2017-01-05	0	2.030	2.020	2.070	2.020	2.090	152,500	310,600	2.0367	1.859	1.849	1.895	1.849	1.914	166,562	1.8648	-1.93%
2017-01-04	0	2.070	2.040	2.070	2.020	2.070	235,000	478,200	2.0349	1.895	1.868	1.895	1.849	1.895	256,669	1.8631	3.50%
2017-01-03	0	2.000	2.000	2.050	2.000	2.060	135,000	273,900	2.0289	1.831	1.831	1.877	1.831	1.886	147,448	1.8576	0.00%
2016-12-30	0	2.000	2.000	2.060	2.000	2.070	55,000	111,700	2.0309	1.831	1.831	1.886	1.831	1.895	60,071	1.8595	-2.91%
2016-12-29	0	2.060	2.010	2.060	2.050	2.090	60,000	124,200	2.0700	1.886	1.840	1.886	1.877	1.914	65,532	1.8952	0.00%
2016-12-28	0	2.060	2.030	2.060	2.020	2.080	60,000	123,200	2.0533	1.886	1.859	1.886	1.849	1.904	65,532	1.8800	1.48%
2016-12-23	0	2.030	2.030	2.050	2.030	2.050	70,000	142,950	2.0421	1.859	1.859	1.877	1.859	1.877	76,454	1.8697	-0.98%
2016-12-22	0	2.050	2.030	2.090	1.960	2.050	159,750	321,160	2.0104	1.877	1.859	1.914	1.795	1.877	174,480	1.8407	3.02%
2016-12-21	0	1.990	1.980	2.020	1.960	2.010	60,000	119,250	1.9875	1.822	1.813	1.849	1.795	1.840	65,532	1.8197	-1.49%
2016-12-20	0	2.020	2.000	2.030	1.990	2.060	215,000	433,800	2.0177	1.849	1.831	1.859	1.822	1.886	234,824	1.8473	0.50%
2016-12-19	0	2.010	2.000	2.040	2.010	2.150	300,000	619,900	2.0663	1.840	1.831	1.868	1.840	1.968	327,662	1.8919	-4.74%
2016-12-16	0	2.110	2.090	2.120	1.930	2.150	2,702,500	5,670,600	2.0983	1.932	1.914	1.941	1.767	1.968	2,951,689	1.9211	9.33%
2016-12-15	0	1.930	1.930	1.970	1.870	2.000	615,000	1,195,000	1.9431	1.767	1.767	1.804	1.712	1.831	671,707	1.7790	2.66%
2016-12-14	0	1.880	1.880	1.930	1.850	1.890	155,000	290,550	1.8745	1.721	1.721	1.767	1.694	1.730	169,292	1.7163	1.62%
2016-12-13	0	1.850	1.850	1.890	1.850	1.850	5,000	9,250	1.8500	1.694	1.694	1.730	1.694	1.694	5,461	1.6938	0.00%
2016-12-12	0	1.850	1.850	1.880	1.850	1.860	65,000	120,750	1.8577	1.694	1.694	1.721	1.694	1.703	70,993	1.7009	0.54%
2016-12-09	0	1.840	1.840	1.860	1.800	1.850	650,000	1,188,500	1.8285	1.685	1.685	1.703	1.648	1.694	709,934	1.6741	2.22%
2016-12-08	0	1.800	1.800	1.820	1.790	1.800	65,000	116,750	1.7962	1.648	1.648	1.666	1.639	1.648	70,993	1.6445	1.12%
2016-12-07	0	1.780	1.780	1.800	1.780	1.780	120,000	213,600	1.7800	1.630	1.630	1.648	1.630	1.630	131,065	1.6297	1.14%
2016-12-06	0	1.760	1.760	1.820	1.750	1.840	375,000	669,900	1.7864	1.611	1.611	1.666	1.602	1.685	409,578	1.6356	0.00%
2016-12-05	0	1.760	1.750	1.840	1.760	1.770	40,000	70,450	1.7613	1.611	1.602	1.685	1.611	1.621	43,688	1.6126	-1.68%
2016-12-02	0	1.790	1.790	1.810	1.760	1.830	205,000	370,500	1.8073	1.639	1.639	1.657	1.611	1.676	223,902	1.6547	-1.65%
2016-12-01	0	1.820	1.820	1.840	1.780	1.850	367,500	664,500	1.8082	1.666	1.666	1.685	1.630	1.694	401,386	1.6555	6.43%
2016-11-30	0	1.710	1.710	1.750	1.710	1.710	5,000	8,550	1.7100	1.566	1.566	1.602	1.566	1.566	5,461	1.5656	0.00%
2016-11-29	0	1.710	1.690	1.740	1.680	1.710	1,240,000	2,109,800	1.7015	1.566	1.547	1.593	1.538	1.566	1,354,336	1.5578	0.00%
2016-11-28	0	1.710	1.710	1.760	1.700	1.760	60,000	102,950	1.7158	1.566	1.566	1.611	1.556	1.611	65,532	1.5710	0.00%
2016-11-25	0	1.710	1.710	1.720	-	-	0	0	-	1.566	1.566	1.575	-	-	0	-	0.00%
2016-11-24	0	1.710	1.710	1.730	1.700	1.720	850,000	1,447,550	1.7030	1.566	1.566	1.584	1.556	1.575	928,376	1.5592	0.00%
2016-11-23	0	1.710	1.700	1.730	1.710	1.710	5,000	8,550	1.7100	1.566	1.556	1.584	1.566	1.566	5,461	1.5656	0.00%
2016-11-22	0	1.710	1.710	1.740	1.690	1.710	1,125,000	1,912,500	1.7000	1.566	1.566	1.593	1.547	1.566	1,228,733	1.5565	0.59%
2016-11-21	0	1.700	1.700	1.740	1.660	1.700	1,055,000	1,791,400	1.6980	1.556	1.556	1.593	1.520	1.556	1,152,278	1.5547	0.00%
2016-11-18	0	1.700	1.700	1.720	1.690	1.710	800,000	1,359,300	1.6991	1.556	1.556	1.575	1.547	1.566	873,765	1.5557	0.00%
2016-11-17	0	1.700	1.700	1.730	1.690	1.700	435,000	738,750	1.6983	1.556	1.556	1.584	1.547	1.556	475,110	1.5549	0.00%
2016-11-16	0	1.700	1.700	1.750	1.690	1.750	485,000	833,000	1.7175	1.556	1.556	1.602	1.547	1.602	529,720	1.5725	0.59%
2016-11-15	0	1.690	1.690	1.700	1.680	1.690	110,000	185,550	1.6868	1.547	1.547	1.556	1.538	1.547	120,143	1.5444	-1.17%
2016-11-14	0	1.710	1.700	1.710	1.670	1.710	180,000	302,860	1.6826	1.566	1.556	1.566	1.529	1.566	196,597	1.5405	0.59%
2016-11-11	0	1.700	1.700	1.720	1.700	1.730	295,000	504,800	1.7112	1.556	1.556	1.575	1.556	1.584	322,201	1.5667	0.59%
2016-11-10	0	1.690	1.690	1.700	1.690	1.700	60,000	101,950	1.6992	1.547	1.547	1.556	1.547	1.556	65,532	1.5557	0.60%
2016-11-09	0	1.680	1.680	1.700	1.680	1.680	65,000	109,200	1.6800	1.538	1.538	1.556	1.538	1.538	70,993	1.5382	0.00%
2016-11-08	0	1.680	1.680	1.710	-	-	0	0	-	1.538	1.538	1.566	-	-	0	-	0.00%
2016-11-07	0	1.680	1.680	1.700	1.680	1.680	40,000	67,200	1.6800	1.538	1.538	1.556	1.538	1.538	43,688	1.5382	0.00%
2016-11-04	0	1.680	1.680	1.710	1.680	1.680	10,000	16,800	1.6800	1.538	1.538	1.566	1.538	1.538	10,922	1.5382	-1.18%
2016-11-03	0	1.700	1.700	1.710	1.700	1.700	115,000	195,510	1.7001	1.556	1.556	1.566	1.556	1.556	125,604	1.5566	0.00%
2016-11-02	0	1.700	1.680	1.710	1.700	1.710	370,000	629,500	1.7014	1.556	1.538	1.566	1.556	1.566	404,117	1.5577	1.80%
2016-11-01	0	1.670	1.670	1.680	1.660	1.680	95,000	159,200	1.6758	1.529	1.529	1.538	1.520	1.538	103,760	1.5343	-0.60%
2016-10-31	0	1.680	1.680	1.700	-	-	0	0	-	1.538	1.538	1.556	-	-	0	-	0.00%
2016-10-28	0	1.680	1.660	1.690	-	-	0	0	-	1.538	1.520	1.547	-	-	0	-	0.00%
2016-10-27	0	1.680	1.670	1.690	1.660	1.690	85,000	142,700	1.6788	1.538	1.529	1.547	1.520	1.547	92,838	1.5371	1.20%
2016-10-26	0	1.660	1.660	1.680	1.660	1.660	30,000	49,800	1.6600	1.520	1.520	1.538	1.520	1.520	32,766	1.5199	0.61%
2016-10-25	0	1.650	1.650	1.700	1.650	1.670	120,000	198,650	1.6554	1.511	1.511	1.556	1.511	1.529	131,065	1.5157	0.00%
2016-10-24	0	1.650	1.650	1.680	1.640	1.650	35,000	57,650	1.6471	1.511	1.511	1.538	1.502	1.511	38,227	1.5081	-1.20%
2016-10-20	0	1.670	1.650	1.670	1.650	1.670	143,000	237,080	1.6579	1.529	1.511	1.529	1.511	1.529	156,186	1.5179	0.60%
2016-10-19	0	1.660	1.660	1.690	1.660	1.700	285,000	482,600	1.6933	1.520	1.520	1.547	1.520	1.556	311,279	1.5504	-2.35%
2016-10-18	0	1.700	1.660	1.700	1.650	1.700	155,000	261,500	1.6871	1.556	1.520	1.556	1.511	1.556	169,292	1.5447	3.03%
2016-10-17	0	1.650	1.640	1.700	1.640	1.650	165,000	272,100	1.6491	1.511	1.502	1.556	1.502	1.511	180,214	1.5099	-0.60%
2016-10-14	0	1.660	1.660	1.680	-	-	0	0	-	1.520	1.520	1.538	-	-	0	-	0.00%
2016-10-13	0	1.660	1.660	1.690	1.660	1.670	250,000	417,300	1.6692	1.520	1.520	1.547	1.520	1.529	273,052	1.5283	0.00%
2016-10-12	0	1.660	1.660	1.690	-	-	0	0	-	1.520	1.520	1.547	-	-	0	-	0.00%
2016-10-11	0	1.660	1.660	1.700	1.660	1.670	126,250	210,000	1.6634	1.520	1.520	1.556	1.520	1.529	137,891	1.5229	0.00%
2016-10-07	0	1.660	1.660	1.670	1.660	1.670	60,000	99,900	1.6650	1.520	1.520	1.529	1.520	1.529	65,532	1.5244	0.00%
2016-10-06	0	1.660	1.650	1.680	1.660	1.660	10,000	16,600	1.6600	1.520	1.511	1.538	1.520	1.520	10,922	1.5199	-1.19%
2016-10-05	0	1.680	1.680	1.700	1.680	1.680	30,000	50,400	1.6800	1.538	1.538	1.556	1.538	1.538	32,766	1.5382	1.20%
2016-10-04	0	1.660	1.660	1.680	1.660	1.670	210,000	350,600	1.6695	1.520	1.520	1.538	1.520	1.529	229,363	1.5286	0.61%
2016-10-03	0	1.650	1.650	1.700	-	-	0	0	-	1.511	1.511	1.556	-	-	0	-	0.00%
2016-09-30	0	1.650	1.650	1.680	1.640	1.650	145,000	239,100	1.6490	1.511	1.511	1.538	1.502	1.511	158,370	1.5098	0.00%
2016-09-29	0	1.650	1.650	1.670	-	-	0	0	-	1.511	1.511	1.529	-	-	0	-	0.61%
2016-09-28	0	1.640	1.640	1.690	1.640	1.660	390,000	644,300	1.6521	1.502	1.502	1.547	1.502	1.520	425,961	1.5126	0.00%
2016-09-27	0	1.640	1.640	1.660	1.630	1.650	430,000	705,750	1.6413	1.502	1.502	1.520	1.492	1.511	469,649	1.5027	0.00%
2016-09-26	0	1.640	1.640	1.680	1.630	1.670	353,750	584,050	1.6510	1.502	1.502	1.538	1.492	1.529	386,368	1.5116	-0.61%
2016-09-23	0	1.650	1.650	1.690	1.650	1.650	20,000	33,000	1.6500	1.511	1.511	1.547	1.511	1.511	21,844	1.5107	0.00%
2016-09-22	0	1.650	1.650	1.680	1.650	1.670	20,000	33,250	1.6625	1.511	1.511	1.538	1.511	1.529	21,844	1.5221	-0.60%
2016-09-21	0	1.660	1.650	1.660	1.640	1.680	235,000	391,350	1.6653	1.520	1.511	1.520	1.502	1.538	256,669	1.5247	-1.19%
2016-09-20	0	1.680	1.670	1.710	1.670	1.700	95,000	159,550	1.6795	1.538	1.529	1.566	1.529	1.556	103,760	1.5377	0.00%
2016-09-19	0	1.680	1.660	1.710	1.660	1.710	80,000	134,600	1.6825	1.538	1.520	1.566	1.520	1.566	87,377	1.5405	0.00%
2016-09-15	0	1.680	1.660	1.680	1.680	1.680	220,000	365,600	1.6618	1.538	1.520	1.538	1.538	1.538	240,285	1.5215	2.44%
2016-09-14	0	1.640	1.640	1.650	-	-	0	0	-	1.502	1.502	1.511	-	-	0	-	0.00%
2016-09-13	0	1.640	1.640	1.700	1.630	1.660	270,000	445,200	1.6489	1.502	1.502	1.556	1.492	1.520	294,896	1.5097	-0.61%
2016-09-12	0	1.650	1.640	1.670	-	-	0	0	-	1.511	1.502	1.529	-	-	0	-	0.00%
2016-09-09	0	1.650	1.650	1.670	1.630	1.690	420,000	693,550	1.6513	1.511	1.511	1.529	1.492	1.547	458,727	1.5119	-1.79%
2016-09-08	0	1.680	1.660	1.690	1.660	1.680	95,000	158,700	1.6705	1.538	1.520	1.547	1.520	1.538	103,760	1.5295	1.82%
2016-09-07	0	1.650	1.650	1.790	1.650	1.670	70,000	116,200	1.6600	1.511	1.511	1.639	1.511	1.529	76,454	1.5199	-1.79%
2016-09-06	0	1.680	1.660	1.680	-	-	10,000	16,600	1.6600	1.538	1.520	1.538	-	-	10,922	1.5199	0.00%
2016-09-05	0	1.680	1.660	1.720	1.680	1.690	65,000	108,950	1.6762	1.538	1.520	1.575	1.538	1.547	70,993	1.5346	1.82%
2016-09-02	0	1.650	1.650	1.700	1.650	1.650	20,000	33,000	1.6500	1.511	1.511	1.556	1.511	1.511	21,844	1.5107	-1.20%
2016-09-01	0	1.690	1.690	1.700	1.690	1.720	90,000	154,300	1.7144	1.529	1.529	1.538	1.529	1.556	99,476	1.5511	-0.59%
2016-08-31	0	1.700	1.670	1.700	1.690	1.700	95,000	161,300	1.6979	1.538	1.511	1.538	1.529	1.538	105,002	1.5362	2.41%
2016-08-30	0	1.660	1.660	1.700	1.660	1.670	28,750	47,662	1.6578	1.502	1.502	1.538	1.502	1.511	31,777	1.4999	0.00%
2016-08-29	0	1.660	1.650	1.700	1.660	1.660	10,000	16,600	1.6600	1.502	1.493	1.538	1.502	1.502	11,053	1.5019	0.00%
2016-08-26	0	1.660	1.660	1.670	-	-	0	0	-	1.502	1.502	1.511	-	-	0	-	0.00%
2016-08-25	0	1.660	1.660	1.700	1.630	1.690	240,000	398,900	1.6621	1.502	1.502	1.538	1.475	1.529	265,269	1.5038	0.00%
2016-08-24	0	1.660	1.660	1.680	1.660	1.670	45,000	74,750	1.6611	1.502	1.502	1.520	1.502	1.511	49,738	1.5029	0.00%
2016-08-23	0	1.660	1.630	1.660	1.660	1.660	30,000	49,800	1.6600	1.502	1.475	1.502	1.502	1.502	33,159	1.5019	0.00%
2016-08-22	0	1.660	1.650	1.670	1.660	1.660	35,000	58,100	1.6600	1.502	1.493	1.511	1.502	1.502	38,685	1.5019	1.22%
2016-08-19	0	1.640	1.640	1.660	1.640	1.660	225,000	370,850	1.6482	1.484	1.484	1.502	1.484	1.502	248,690	1.4912	-0.61%
2016-08-18	0	1.650	1.650	1.660	1.650	1.650	45,000	74,250	1.6500	1.493	1.493	1.502	1.493	1.493	49,738	1.4928	-0.60%
2016-08-17	0	1.660	1.640	1.670	1.660	1.660	10,000	16,600	1.6600	1.502	1.484	1.511	1.502	1.502	11,053	1.5019	1.22%
2016-08-16	0	1.640	1.640	1.670	1.640	1.670	405,000	666,850	1.6465	1.484	1.484	1.511	1.484	1.511	447,641	1.4897	-1.80%
2016-08-15	0	1.670	1.630	1.680	1.630	1.670	175,000	289,550	1.6546	1.511	1.475	1.520	1.475	1.511	193,425	1.4970	0.60%
2016-08-12	0	1.660	1.650	1.680	1.660	1.680	325,000	543,100	1.6711	1.502	1.493	1.520	1.502	1.520	359,218	1.5119	-0.60%
2016-08-11	0	1.670	1.670	1.680	1.670	1.680	45,000	75,550	1.6789	1.511	1.511	1.520	1.511	1.520	49,738	1.5190	-0.60%
2016-08-10	0	1.680	1.670	1.680	1.670	1.680	85,000	142,600	1.6776	1.520	1.511	1.520	1.511	1.520	93,949	1.5178	0.00%
2016-08-09	0	1.680	1.670	1.700	1.670	1.680	140,000	233,850	1.6704	1.520	1.511	1.538	1.511	1.520	154,740	1.5112	0.60%
2016-08-08	0	1.670	1.670	1.690	1.670	1.670	50,000	83,500	1.6700	1.511	1.511	1.529	1.511	1.511	55,264	1.5109	-0.60%
2016-08-05	0	1.680	1.680	1.690	1.670	1.680	165,000	277,790	1.6836	1.520	1.520	1.529	1.511	1.520	182,372	1.5232	0.00%
2016-08-04	0	1.680	1.680	1.690	1.660	1.700	215,000	362,400	1.6856	1.520	1.520	1.529	1.502	1.538	237,637	1.5250	1.20%
2016-08-03	0	1.660	1.660	1.680	1.640	1.680	55,000	91,650	1.6664	1.502	1.502	1.520	1.484	1.520	60,791	1.5076	0.00%
2016-08-01	0	1.660	1.660	1.690	1.660	1.680	96,000	160,520	1.6721	1.502	1.502	1.529	1.502	1.520	106,108	1.5128	-1.19%
2016-07-29	0	1.680	1.680	1.690	1.670	1.680	10,000	16,750	1.6750	1.520	1.520	1.529	1.511	1.520	11,053	1.5154	0.60%
2016-07-28	0	1.670	1.670	1.700	1.670	1.700	795,000	1,348,040	1.6956	1.511	1.511	1.538	1.511	1.538	878,703	1.5341	-0.60%
2016-07-27	0	1.680	1.680	1.700	1.680	1.700	150,000	253,100	1.6873	1.520	1.520	1.538	1.520	1.538	165,793	1.5266	-1.18%
2016-07-26	0	1.700	1.680	1.700	1.680	1.700	145,000	245,600	1.6938	1.538	1.520	1.538	1.520	1.538	160,267	1.5324	1.19%
2016-07-25	0	1.680	1.680	1.700	1.670	1.680	177,500	298,050	1.6792	1.520	1.520	1.538	1.511	1.520	196,188	1.5192	-1.18%
2016-07-22	0	1.700	1.680	1.710	1.670	1.700	530,000	891,400	1.6819	1.538	1.520	1.547	1.511	1.538	585,802	1.5217	1.19%
2016-07-21	0	1.680	1.680	1.690	1.670	1.690	715,000	1,201,650	1.6806	1.520	1.520	1.529	1.511	1.529	790,280	1.5205	0.00%
2016-07-20	0	1.680	1.680	1.700	1.670	1.680	235,000	394,750	1.6798	1.520	1.520	1.538	1.511	1.520	259,742	1.5198	-0.59%
2016-07-19	0	1.690	1.680	1.720	-	-	0	0	-	1.529	1.520	1.556	-	-	0	-	0.00%
2016-07-18	0	1.690	1.690	1.700	1.680	1.700	170,000	288,400	1.6965	1.529	1.529	1.538	1.520	1.538	187,899	1.5349	0.60%
2016-07-15	0	1.680	1.680	1.710	-	-	0	0	-	1.520	1.520	1.547	-	-	0	-	0.00%
2016-07-14	0	1.680	1.680	1.710	1.680	1.710	180,000	306,150	1.7008	1.520	1.520	1.547	1.520	1.547	198,952	1.5388	-0.59%
2016-07-13	0	1.690	1.690	1.720	1.690	1.720	20,000	34,100	1.7050	1.529	1.529	1.556	1.529	1.556	22,106	1.5426	-1.74%
2016-07-12	0	1.720	1.690	1.720	1.720	1.730	50,000	86,250	1.7250	1.556	1.529	1.556	1.556	1.565	55,264	1.5607	1.78%
2016-07-11	0	1.690	1.690	1.720	1.690	1.720	95,000	162,300	1.7084	1.529	1.529	1.556	1.529	1.556	105,002	1.5457	-0.59%
2016-07-08	0	1.700	1.680	1.710	1.690	1.720	330,000	561,350	1.7011	1.538	1.520	1.547	1.529	1.556	364,745	1.5390	1.19%
2016-07-07	0	1.680	1.680	1.700	1.680	1.700	145,000	245,000	1.6897	1.520	1.520	1.538	1.520	1.538	160,267	1.5287	0.00%
2016-07-06	0	1.680	1.680	1.710	1.670	1.700	775,000	1,313,450	1.6948	1.520	1.520	1.547	1.511	1.538	856,598	1.5333	-1.18%
2016-07-05	0	1.700	1.650	1.700	-	-	0	0	-	1.538	1.493	1.538	-	-	0	-	0.00%
2016-07-04	0	1.700	1.680	1.710	1.700	1.700	85,000	144,500	1.7000	1.538	1.520	1.547	1.538	1.538	93,949	1.5381	0.00%
2016-06-30	0	1.700	1.650	1.700	1.680	1.700	55,000	92,750	1.6864	1.538	1.493	1.538	1.520	1.538	60,791	1.5257	1.19%
2016-06-29	0	1.680	1.650	1.690	-	-	0	0	-	1.520	1.493	1.529	-	-	0	-	0.00%
2016-06-28	0	1.680	1.650	1.680	1.650	1.680	50,000	83,000	1.6600	1.520	1.493	1.520	1.493	1.520	55,264	1.5019	0.00%
2016-06-27	0	1.680	1.650	1.680	1.640	1.680	1,275,000	2,104,850	1.6509	1.520	1.493	1.520	1.484	1.520	1,409,241	1.4936	1.82%
2016-06-24	0	1.650	1.650	1.680	1.640	1.680	465,000	768,200	1.6520	1.493	1.493	1.520	1.484	1.520	513,959	1.4947	-1.79%
2016-06-23	0	1.680	1.650	1.700	-	-	0	0	-	1.520	1.493	1.538	-	-	0	-	0.00%
2016-06-22	0	1.680	1.680	1.700	1.660	1.700	965,000	1,630,250	1.6894	1.520	1.520	1.538	1.502	1.538	1,066,602	1.5285	0.00%
2016-06-21	0	1.680	1.680	1.700	1.660	1.720	130,000	219,600	1.6892	1.520	1.520	1.538	1.502	1.556	143,687	1.5283	0.00%
2016-06-20	0	1.680	1.680	1.710	-	-	0	0	-	1.520	1.520	1.547	-	-	0	-	0.00%
2016-06-17	0	1.680	1.680	1.710	1.680	1.700	20,000	33,900	1.6950	1.520	1.520	1.547	1.520	1.538	22,106	1.5335	-1.75%
2016-06-16	0	1.710	1.680	1.710	1.710	1.710	50,000	85,500	1.7100	1.547	1.520	1.547	1.547	1.547	55,264	1.5471	0.00%
2016-06-15	0	1.710	1.680	1.710	1.710	1.710	5,000	8,550	1.7100	1.547	1.520	1.547	1.547	1.547	5,526	1.5471	0.59%
2016-06-14	0	1.700	1.700	1.710	1.670	1.710	495,000	838,200	1.6933	1.538	1.538	1.547	1.511	1.547	547,117	1.5320	1.19%
2016-06-13	0	1.680	1.680	1.700	1.680	1.710	280,000	471,250	1.6830	1.520	1.520	1.538	1.520	1.547	309,480	1.5227	0.00%
2016-06-10	0	1.680	1.680	1.730	1.680	1.730	130,000	222,750	1.7135	1.520	1.520	1.565	1.520	1.565	143,687	1.5502	-1.18%
2016-06-08	0	1.700	1.700	1.710	1.700	1.710	80,000	136,300	1.7038	1.538	1.538	1.547	1.538	1.547	88,423	1.5415	1.19%
2016-06-07	0	1.680	1.680	1.710	1.680	1.710	365,000	619,550	1.6974	1.520	1.520	1.547	1.520	1.547	403,430	1.5357	-1.75%
2016-06-06	0	1.710	1.690	1.720	1.710	1.720	410,000	704,750	1.7189	1.547	1.529	1.556	1.547	1.556	453,168	1.5552	0.59%
2016-06-03	0	1.700	1.700	1.720	1.680	1.720	485,000	823,900	1.6988	1.538	1.538	1.556	1.520	1.556	536,064	1.5369	0.00%
2016-06-02	0	1.700	1.700	1.710	1.680	1.700	85,000	144,250	1.6971	1.538	1.538	1.547	1.520	1.538	93,949	1.5354	0.00%
2016-06-01	0	1.700	1.700	1.710	1.690	1.700	230,000	390,900	1.6996	1.538	1.538	1.547	1.529	1.538	254,216	1.5377	0.00%
2016-05-31	0	1.700	1.690	1.710	1.690	1.710	465,000	790,250	1.6995	1.538	1.529	1.547	1.529	1.547	513,959	1.5376	0.00%
2016-05-30	0	1.700	1.680	1.710	1.670	1.700	145,000	245,800	1.6952	1.538	1.520	1.547	1.511	1.538	160,267	1.5337	0.00%
2016-05-27	0	1.700	1.700	1.720	1.690	1.700	15,000	25,400	1.6933	1.538	1.538	1.556	1.529	1.538	16,579	1.5320	1.19%
2016-05-26	0	1.680	1.680	1.720	1.670	1.730	350,000	593,700	1.6963	1.520	1.520	1.556	1.511	1.565	386,850	1.5347	-0.00%
2016-05-25	0	1.700	1.690	1.720	1.700	1.700	50,000	85,000	1.7000	1.520	1.511	1.538	1.520	1.520	55,922	1.5200	0.00%
2016-05-24	0	1.700	1.700	1.720	1.700	1.700	40,000	68,000	1.7000	1.520	1.520	1.538	1.520	1.520	44,738	1.5200	-1.73%
2016-05-23	0	1.730	1.700	1.730	1.730	1.730	55,000	95,150	1.7300	1.547	1.520	1.547	1.547	1.547	61,514	1.5468	2.37%
2016-05-20	0	1.690	1.680	1.700	1.690	1.700	100,000	169,950	1.6995	1.511	1.502	1.520	1.511	1.520	111,845	1.5195	0.00%
2016-05-19	0	1.690	1.690	1.720	1.690	1.730	235,000	400,900	1.7060	1.511	1.511	1.538	1.511	1.547	262,835	1.5253	-0.59%
2016-05-18	0	1.700	1.700	1.710	1.680	1.710	200,000	339,800	1.6990	1.520	1.520	1.529	1.502	1.529	223,689	1.5191	-1.73%
2016-05-17	0	1.730	1.710	1.730	1.730	1.730	35,000	60,550	1.7300	1.547	1.529	1.547	1.547	1.547	39,146	1.5468	0.58%
2016-05-16	0	1.720	1.690	1.720	1.700	1.740	180,000	309,650	1.7203	1.538	1.511	1.538	1.520	1.556	201,320	1.5381	1.78%
2016-05-13	0	1.690	1.690	1.720	1.690	1.720	140,000	238,400	1.7029	1.511	1.511	1.538	1.511	1.538	156,582	1.5225	-0.59%
2016-05-12	0	1.700	1.690	1.730	1.700	1.750	75,000	129,550	1.7273	1.520	1.511	1.547	1.520	1.565	83,883	1.5444	-1.73%
2016-05-11	0	1.730	1.730	1.750	1.730	1.750	95,000	165,000	1.7368	1.547	1.547	1.565	1.547	1.565	106,252	1.5529	-1.14%
2016-05-10	0	1.750	1.720	1.750	1.750	1.750	103,750	181,212	1.7466	1.565	1.538	1.565	1.565	1.565	116,039	1.5617	0.00%
2016-05-09	0	1.750	1.710	1.750	1.690	1.750	275,000	470,650	1.7115	1.565	1.529	1.565	1.511	1.565	307,572	1.5302	4.17%
2016-05-06	0	1.680	1.660	1.680	1.680	1.700	45,000	76,100	1.6911	1.502	1.484	1.502	1.502	1.520	50,330	1.5120	-1.75%
2016-05-05	0	1.710	1.700	1.710	1.680	1.720	145,000	247,000	1.7034	1.529	1.520	1.529	1.502	1.538	162,175	1.5231	1.79%
2016-05-04	0	1.680	1.670	1.700	1.680	1.700	18,750	31,537	1.6820	1.502	1.493	1.520	1.502	1.520	20,971	1.5038	-1.18%
2016-05-03	0	1.700	1.700	1.720	1.650	1.700	125,000	209,300	1.6744	1.520	1.520	1.538	1.475	1.520	139,806	1.4971	1.19%
2016-04-29	0	1.680	1.680	1.720	1.650	1.720	395,000	666,450	1.6872	1.502	1.502	1.538	1.475	1.538	441,786	1.5085	0.00%
2016-04-28	0	1.680	1.660	1.690	1.670	1.810	1,640,000	2,813,950	1.7158	1.502	1.484	1.511	1.493	1.618	1,834,250	1.5341	-2.33%
2016-04-27	0	1.720	1.710	1.720	1.670	1.900	4,685,000	8,454,400	1.8046	1.538	1.529	1.538	1.493	1.699	5,239,916	1.6135	1.78%
2016-04-26	0	1.690	1.650	1.690	1.630	1.690	1,310,000	2,162,000	1.6504	1.511	1.475	1.511	1.457	1.511	1,465,163	1.4756	1.81%
2016-04-25	0	1.660	1.660	1.680	1.640	1.670	320,000	530,300	1.6572	1.484	1.484	1.502	1.466	1.493	357,903	1.4817	0.61%
2016-04-22	0	1.650	1.650	1.680	1.610	1.670	415,000	682,750	1.6452	1.475	1.475	1.502	1.439	1.493	464,155	1.4710	0.00%
2016-04-21	0	1.650	1.610	1.650	1.650	1.650	20,000	33,000	1.6500	1.475	1.439	1.475	1.475	1.475	22,369	1.4753	0.00%
2016-04-20	0	1.650	1.620	1.660	1.620	1.650	95,000	156,000	1.6421	1.475	1.448	1.484	1.448	1.475	106,252	1.4682	1.23%
2016-04-19	0	1.630	1.610	1.640	1.630	1.640	30,000	49,050	1.6350	1.457	1.439	1.466	1.457	1.466	33,553	1.4619	1.24%
2016-04-18	0	1.610	1.610	1.620	1.600	1.650	65,000	105,050	1.6162	1.439	1.439	1.448	1.431	1.475	72,699	1.4450	0.62%
2016-04-15	0	1.600	1.600	1.650	1.600	1.660	50,000	81,000	1.6200	1.431	1.431	1.475	1.431	1.484	55,922	1.4484	0.63%
2016-04-14	0	1.590	1.590	1.630	1.590	1.610	1,130,000	1,807,750	1.5998	1.422	1.422	1.457	1.422	1.439	1,263,843	1.4304	-0.62%
2016-04-13	0	1.600	1.580	1.610	1.560	1.610	412,692	651,745	1.5793	1.431	1.413	1.439	1.395	1.439	461,573	1.4120	1.27%
2016-04-12	0	1.580	1.580	1.600	1.560	1.600	275,000	435,400	1.5833	1.413	1.413	1.431	1.395	1.431	307,572	1.4156	-1.25%
2016-04-11	0	1.600	1.600	1.620	1.550	1.670	700,000	1,119,200	1.5989	1.431	1.431	1.448	1.386	1.493	782,912	1.4295	2.56%
2016-04-08	0	1.560	1.560	1.610	1.550	1.630	635,000	1,011,650	1.5931	1.395	1.395	1.439	1.386	1.457	710,213	1.4244	-1.27%
2016-04-07	0	1.580	1.580	1.590	1.570	1.750	3,215,000	5,348,500	1.6636	1.413	1.413	1.422	1.404	1.565	3,595,802	1.4874	0.64%
2016-04-06	0	1.570	1.530	1.590	1.500	1.580	657,500	1,011,475	1.5384	1.404	1.368	1.422	1.341	1.413	735,378	1.3754	6.08%
2016-04-05	0	1.480	1.480	1.530	1.420	1.530	1,010,000	1,511,550	1.4966	1.323	1.323	1.368	1.270	1.368	1,129,630	1.3381	-1.99%
2016-04-01	0	1.510	1.510	1.540	1.500	1.530	165,000	248,650	1.5070	1.350	1.350	1.377	1.341	1.368	184,543	1.3474	0.00%
2016-03-31	0	1.510	1.500	1.520	1.500	1.520	300,000	452,050	1.5068	1.350	1.341	1.359	1.341	1.359	335,534	1.3473	0.67%
2016-03-30	0	1.500	1.500	1.520	1.500	1.560	395,000	596,900	1.5111	1.341	1.341	1.359	1.341	1.395	441,786	1.3511	0.00%
2016-03-29	0	1.500	1.500	1.520	1.500	1.530	360,000	544,700	1.5131	1.341	1.341	1.359	1.341	1.368	402,640	1.3528	0.00%
2016-03-24	0	1.500	1.500	1.510	1.500	1.520	380,000	573,000	1.5079	1.341	1.341	1.350	1.341	1.359	425,009	1.3482	-1.32%
2016-03-23	0	1.520	1.510	1.520	1.510	1.520	750,000	1,138,300	1.5177	1.359	1.350	1.359	1.350	1.359	838,834	1.3570	0.00%
2016-03-22	0	1.520	1.510	1.520	1.510	1.520	1,085,000	1,646,300	1.5173	1.359	1.350	1.359	1.350	1.359	1,213,513	1.3566	0.66%
2016-03-21	0	1.510	1.510	1.520	1.500	1.540	575,000	873,350	1.5189	1.350	1.350	1.359	1.341	1.377	643,106	1.3580	-1.95%
2016-03-18	0	1.540	1.540	1.560	1.520	1.570	1,280,000	1,986,000	1.5516	1.377	1.377	1.395	1.359	1.404	1,431,610	1.3872	-1.28%
2016-03-17	0	1.560	1.540	1.560	1.520	1.660	2,305,000	3,687,450	1.5998	1.395	1.377	1.395	1.359	1.484	2,578,016	1.4303	-6.02%
2016-03-16	0	1.660	1.650	1.670	1.650	1.690	680,000	1,132,250	1.6651	1.484	1.475	1.493	1.475	1.511	760,543	1.4887	-1.78%
2016-03-15	0	1.690	1.660	1.690	1.660	1.690	510,000	856,150	1.6787	1.511	1.484	1.511	1.484	1.511	570,407	1.5009	-0.59%
2016-03-14	0	1.700	1.680	1.700	1.660	1.750	2,395,000	4,056,750	1.6938	1.520	1.502	1.520	1.484	1.565	2,678,677	1.5145	-3.95%
2016-03-11	0	1.770	1.750	1.760	1.700	1.930	7,260,000	13,137,150	1.8095	1.583	1.565	1.574	1.520	1.726	8,119,913	1.6179	4.12%
2016-03-10	0	1.700	1.700	1.710	1.640	1.740	7,360,625	12,505,337	1.6990	1.520	1.520	1.529	1.466	1.556	8,232,457	1.5190	0.00%
2016-03-09	0	1.700	1.690	1.700	1.690	1.710	3,535,000	6,014,050	1.7013	1.520	1.511	1.520	1.511	1.529	3,953,704	1.5211	-0.58%
2016-03-08	0	1.710	1.700	1.710	1.700	1.710	3,205,000	5,457,000	1.7027	1.529	1.520	1.529	1.520	1.529	3,584,617	1.5223	0.59%
2016-03-07	0	1.700	1.700	1.710	1.700	1.700	1,890,000	3,213,000	1.7000	1.520	1.520	1.529	1.520	1.520	2,113,862	1.5200	-0.58%
2016-03-04	0	1.710	1.700	1.710	1.700	1.710	1,000,000	1,701,700	1.7017	1.529	1.520	1.529	1.520	1.529	1,118,445	1.5215	0.00%
2016-03-03	0	1.710	1.700	1.710	1.700	1.710	1,951,250	3,320,775	1.7019	1.529	1.520	1.529	1.520	1.529	2,182,366	1.5216	0.59%
2016-03-02	0	1.700	1.700	1.710	1.700	1.710	3,243,750	5,535,687	1.7066	1.520	1.520	1.529	1.520	1.529	3,627,957	1.5258	-0.58%
2016-03-01	0	1.710	1.700	1.710	1.700	1.710	1,670,000	2,840,850	1.7011	1.529	1.520	1.529	1.520	1.529	1,867,804	1.5210	0.00%
2016-02-29	0	1.710	1.700	1.710	1.700	1.710	4,200,000	7,143,100	1.7007	1.529	1.520	1.529	1.520	1.529	4,697,470	1.5206	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2016-02-25	0	1.710	1.700	1.710	1.700	1.710	1,600,000	2,721,750	1.7011	1.529	1.520	1.529	1.520	1.529	1,789,513	1.5209	0.00%
2016-02-24	0	1.710	1.700	1.710	1.690	1.710	4,865,000	8,273,000	1.7005	1.529	1.520	1.529	1.511	1.529	5,441,236	1.5204	0.00%
2016-02-23	0	1.710	1.700	1.710	1.700	1.710	2,127,500	3,618,400	1.7008	1.529	1.520	1.529	1.520	1.529	2,379,492	1.5207	0.00%
2016-02-22	0	1.710	1.700	1.710	1.700	1.710	1,557,500	2,649,225	1.7009	1.529	1.520	1.529	1.520	1.529	1,741,979	1.5208	0.00%
2016-02-19	0	1.710	1.700	1.710	1.700	1.750	7,035,000	12,050,500	1.7129	1.529	1.520	1.529	1.520	1.565	7,868,263	1.5315	0.00%
2016-02-18	0	1.710	1.700	1.710	1.690	1.710	3,185,000	5,414,900	1.7001	1.529	1.520	1.529	1.511	1.529	3,562,248	1.5201	0.00%
2016-02-17	0	1.710	1.700	1.710	1.690	1.710	12,445,000	21,151,900	1.6996	1.529	1.520	1.529	1.511	1.529	13,919,052	1.5196	0.00%
2016-02-16	0	1.710	1.700	1.710	1.690	1.720	134,330,273	228,400,133	1.7003	1.529	1.520	1.529	1.511	1.538	150,241,065	1.5202	3.64%
2016-02-15	0	1.650	1.640	1.670	1.510	1.670	3,285,000	5,221,800	1.5896	1.475	1.466	1.493	1.350	1.493	3,674,093	1.4212	10.00%
2016-02-12	0	1.500	1.500	1.510	1.500	1.510	9,093,750	13,658,612	1.5020	1.341	1.341	1.350	1.341	1.350	10,170,862	1.3429	-1.32%
2016-02-11	0	1.520	1.510	1.520	1.500	1.550	6,606,250	10,019,087	1.5166	1.359	1.350	1.359	1.341	1.386	7,388,729	1.3560	-3.18%
2016-02-05	0	1.570	1.560	1.570	1.550	1.570	6,191,250	9,626,650	1.5549	1.404	1.395	1.404	1.386	1.404	6,924,575	1.3902	0.00%
2016-02-04	0	1.570	1.560	1.570	1.550	1.580	3,113,752	4,869,090	1.5637	1.404	1.395	1.404	1.386	1.413	3,482,561	1.3981	-1.26%
2016-02-03	0	1.590	1.580	1.590	1.540	1.610	8,738,750	13,741,487	1.5725	1.422	1.413	1.422	1.377	1.439	9,773,814	1.4059	1.92%
2016-02-02	0	1.560	1.550	1.560	1.530	1.610	8,027,500	12,604,875	1.5702	1.395	1.386	1.395	1.368	1.439	8,978,320	1.4039	1.30%
2016-02-01	0	1.540	1.520	1.540	1.520	1.550	3,725,000	5,702,800	1.5310	1.377	1.359	1.377	1.359	1.386	4,166,209	1.3688	0.65%
2016-01-29	0	1.530	1.520	1.530	1.520	1.540	1,635,000	2,503,750	1.5313	1.368	1.359	1.368	1.359	1.377	1,828,658	1.3692	0.00%
2016-01-28	0	1.530	1.520	1.540	1.520	1.540	2,655,000	4,063,750	1.5306	1.368	1.359	1.377	1.359	1.377	2,969,472	1.3685	0.00%
2016-01-27	0	1.530	1.520	1.530	1.510	1.580	4,465,000	6,879,200	1.5407	1.368	1.359	1.368	1.350	1.413	4,993,858	1.3775	-0.65%
2016-01-26	0	1.540	1.530	1.550	1.510	1.550	2,675,000	4,086,775	1.5278	1.377	1.368	1.386	1.350	1.386	2,991,841	1.3660	1.32%
2016-01-25	0	1.520	1.510	1.520	1.500	1.550	3,010,000	4,556,250	1.5137	1.359	1.350	1.359	1.341	1.386	3,366,520	1.3534	-1.94%
2016-01-22	0	1.550	1.530	1.550	1.520	1.620	7,175,000	11,211,750	1.5626	1.386	1.368	1.386	1.359	1.448	8,024,845	1.3971	1.97%
2016-01-21	0	1.520	1.510	1.520	1.490	1.530	10,282,500	15,463,575	1.5039	1.359	1.350	1.359	1.332	1.368	11,500,414	1.3446	1.33%
2016-01-20	0	1.500	1.500	1.510	1.490	1.510	14,640,000	21,931,100	1.4980	1.341	1.341	1.350	1.332	1.350	16,374,039	1.3394	0.00%
2016-01-19	0	1.500	1.490	1.500	1.490	1.500	3,345,000	5,015,850	1.4995	1.341	1.332	1.341	1.332	1.341	3,741,200	1.3407	0.00%
2016-01-18	0	1.500	1.490	1.510	1.490	1.500	4,575,000	6,858,000	1.4990	1.341	1.332	1.350	1.332	1.341	5,116,887	1.3403	0.00%
2016-01-15	0	1.500	1.500	1.510	1.490	1.510	4,505,000	6,759,950	1.5005	1.341	1.341	1.350	1.332	1.350	5,038,596	1.3416	-1.32%
2016-01-14	0	1.520	1.500	1.520	1.500	1.520	1,960,000	2,964,925	1.5127	1.359	1.341	1.359	1.341	1.359	2,192,153	1.3525	0.66%
2016-01-13	0	1.510	1.510	1.520	1.500	1.570	25,122,500	37,977,600	1.5117	1.350	1.350	1.359	1.341	1.404	28,098,143	1.3516	0.00%
2016-01-12	0	1.510	1.510	1.520	1.500	1.520	16,135,000	24,370,800	1.5104	1.350	1.350	1.359	1.341	1.359	18,046,115	1.3505	0.67%
2016-01-11	0	1.500	1.490	1.500	1.490	1.510	24,835,000	37,278,200	1.5010	1.341	1.332	1.341	1.332	1.350	27,776,589	1.3421	0.00%
2016-01-08	0	1.500	1.500	1.510	1.490	1.540	36,309,500	54,702,360	1.5066	1.341	1.341	1.350	1.332	1.377	40,610,190	1.3470	0.00%
2016-01-07	0	1.500	1.490	1.500	1.450	1.510	29,703,750	44,439,750	1.4961	1.341	1.332	1.341	1.296	1.350	33,222,020	1.3377	0.00%
2016-01-06	0	1.500	1.500	1.510	1.440	1.530	94,150,000	141,029,350	1.4979	1.341	1.341	1.350	1.288	1.368	105,301,627	1.3393	2.74%
2016-01-05	0	1.460	1.460	1.470	1.390	1.480	21,885,000	31,833,600	1.4546	1.305	1.305	1.314	1.243	1.323	24,477,176	1.3005	4.29%
2016-01-04	0	1.400	1.400	1.420	1.380	1.440	6,370,000	8,975,450	1.4090	1.252	1.252	1.270	1.234	1.288	7,124,497	1.2598	-1.41%
2015-12-31	0	1.420	1.410	1.420	1.390	1.430	5,505,000	7,787,485	1.4146	1.270	1.261	1.270	1.243	1.279	6,157,041	1.2648	-1.39%
2015-12-30	0	1.440	1.430	1.440	1.420	1.540	31,297,500	46,052,075	1.4714	1.288	1.279	1.288	1.270	1.377	35,004,542	1.3156	-4.64%
2015-12-29	0	1.510	1.500	1.510	1.460	1.580	51,605,000	77,346,775	1.4988	1.350	1.341	1.350	1.305	1.413	57,717,371	1.3401	37.27%
2015-12-28	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2015-12-14	0	1.100	1.100	1.120	1.090	1.130	1,205,000	1,339,650	1.1117	0.984	0.984	1.001	0.975	1.010	1,347,727	0.9940	-2.65%
2015-12-11	0	1.130	1.130	1.150	1.100	1.160	1,780,000	2,008,750	1.1285	1.010	1.010	1.028	0.984	1.037	1,990,833	1.0090	0.00%
2015-12-10	0	1.130	1.130	1.160	1.120	1.220	1,685,000	1,965,550	1.1665	1.010	1.010	1.037	1.001	1.091	1,884,580	1.0430	-4.24%
2015-12-09	0	1.180	1.170	1.180	1.180	1.200	430,000	510,800	1.1879	1.055	1.046	1.055	1.055	1.073	480,931	1.0621	-2.48%
2015-12-08	0	1.210	1.200	1.230	1.200	1.250	1,103,000	1,353,270	1.2269	1.082	1.073	1.100	1.073	1.118	1,233,645	1.0970	-3.20%
2015-12-07	0	1.250	1.250	1.260	1.240	1.260	1,285,000	1,608,750	1.2519	1.118	1.118	1.127	1.109	1.127	1,437,202	1.1194	0.81%
2015-12-04	0	1.240	1.240	1.250	1.160	1.260	5,070,000	6,269,200	1.2365	1.109	1.109	1.118	1.037	1.127	5,670,518	1.1056	0.00%
2015-12-03	0	1.240	1.250	1.260	1.190	1.280	10,985,000	13,710,700	1.2481	1.109	1.118	1.127	1.064	1.144	12,286,122	1.1160	5.98%
2015-12-02	0	1.170	1.180	1.190	1.070	1.210	7,555,000	8,805,050	1.1655	1.046	1.055	1.064	0.957	1.082	8,449,854	1.0420	7.34%
2015-12-01	0	1.090	1.070	1.090	1.060	1.100	815,000	874,850	1.0734	0.975	0.957	0.975	0.948	0.984	911,533	0.9598	2.83%
2015-11-30	0	1.060	1.050	1.080	1.040	1.090	630,000	672,150	1.0669	0.948	0.939	0.966	0.930	0.975	704,621	0.9539	0.95%
2015-11-27	0	1.050	1.040	1.070	1.050	1.070	1,035,000	1,094,150	1.0571	0.939	0.930	0.957	0.939	0.957	1,157,591	0.9452	-0.94%
2015-11-26	0	1.060	1.060	1.070	1.050	1.090	325,000	349,250	1.0746	0.948	0.948	0.957	0.939	0.975	363,495	0.9608	0.00%
2015-11-25	0	1.060	1.060	1.070	1.050	1.080	375,000	399,750	1.0660	0.948	0.948	0.957	0.939	0.966	419,417	0.9531	-1.85%
2015-11-24	0	1.080	1.070	1.090	1.070	1.080	85,000	91,500	1.0765	0.966	0.957	0.975	0.957	0.966	95,068	0.9625	0.00%
2015-11-23	0	1.080	1.080	1.100	1.080	1.090	275,000	297,650	1.0824	0.966	0.966	0.984	0.966	0.975	307,572	0.9677	-0.92%
2015-11-20	0	1.090	1.080	1.100	1.070	1.090	270,000	291,050	1.0780	0.975	0.966	0.984	0.957	0.975	301,980	0.9638	0.00%
2015-11-19	0	1.090	1.090	1.100	1.070	1.100	605,000	657,950	1.0875	0.975	0.975	0.984	0.957	0.984	676,659	0.9724	2.83%
2015-11-18	0	1.060	1.050	1.070	1.050	1.120	1,045,000	1,111,300	1.0634	0.948	0.939	0.957	0.939	1.001	1,168,775	0.9508	0.00%
2015-11-17	0	1.060	1.050	1.080	1.030	1.100	1,635,000	1,747,350	1.0687	0.948	0.939	0.966	0.921	0.984	1,828,658	0.9555	-2.75%
2015-11-16	0	1.090	1.070	1.090	1.060	1.110	3,910,000	4,256,450	1.0886	0.975	0.957	0.975	0.948	0.992	4,373,121	0.9733	-3.54%
2015-11-13	0	1.130	1.110	1.130	1.110	1.130	390,000	437,450	1.1217	1.010	0.992	1.010	0.992	1.010	436,194	1.0029	0.00%
2015-11-12	0	1.130	1.120	1.130	1.120	1.130	2,080,000	2,329,650	1.1200	1.010	1.001	1.010	1.001	1.010	2,326,366	1.0014	0.00%
2015-11-11	0	1.130	1.110	1.130	1.100	1.130	585,000	651,500	1.1137	1.010	0.992	1.010	0.984	1.010	654,291	0.9957	0.89%
2015-11-10	0	1.120	1.100	1.120	1.090	1.120	2,595,000	2,881,200	1.1103	1.001	0.984	1.001	0.975	1.001	2,902,366	0.9927	0.00%
2015-11-09	0	1.120	1.110	1.130	1.090	1.120	3,025,000	3,336,300	1.1029	1.001	0.992	1.010	0.975	1.001	3,383,297	0.9861	0.00%
2015-11-06	0	1.120	1.110	1.120	1.100	1.120	1,795,000	1,993,700	1.1107	1.001	0.992	1.001	0.984	1.001	2,007,609	0.9931	0.90%
2015-11-05	0	1.110	1.100	1.110	1.090	1.130	3,520,000	3,873,600	1.1005	0.992	0.984	0.992	0.975	1.010	3,936,928	0.9839	0.00%
2015-11-04	0	1.110	1.100	1.120	1.090	1.140	3,170,000	3,545,400	1.1184	0.992	0.984	1.001	0.975	1.019	3,545,472	1.0000	-0.89%
2015-11-03	0	1.120	1.110	1.120	1.090	1.120	8,065,000	8,906,650	1.1044	1.001	0.992	1.001	0.975	1.001	9,020,261	0.9874	0.00%
2015-11-02	0	1.120	1.110	1.120	1.100	1.130	2,435,000	2,721,100	1.1175	1.001	0.992	1.001	0.984	1.010	2,723,414	0.9992	0.00%
2015-10-30	0	1.120	1.100	1.120	1.090	1.150	1,510,000	1,677,700	1.1111	1.001	0.984	1.001	0.975	1.028	1,688,852	0.9934	-1.75%
2015-10-29	0	1.140	1.130	1.140	1.130	1.150	1,105,000	1,257,250	1.1378	1.019	1.010	1.019	1.010	1.028	1,235,882	1.0173	0.00%
2015-10-28	0	1.140	1.130	1.140	1.110	1.160	1,675,000	1,910,400	1.1405	1.019	1.010	1.019	0.992	1.037	1,873,396	1.0198	1.79%
2015-10-27	0	1.120	1.110	1.120	1.110	1.140	4,825,000	5,446,800	1.1289	1.001	0.992	1.001	0.992	1.019	5,396,499	1.0093	0.00%
2015-10-26	0	1.120	1.120	1.140	1.100	1.140	4,462,500	4,971,925	1.1142	1.001	1.001	1.019	0.984	1.019	4,991,062	0.9962	0.90%
2015-10-23	0	1.110	1.110	1.130	1.110	1.130	820,000	923,400	1.1261	0.992	0.992	1.010	0.992	1.010	917,125	1.0068	0.00%
2015-10-22	0	1.110	1.110	1.120	1.110	1.140	525,000	588,450	1.1209	0.992	0.992	1.001	0.992	1.019	587,184	1.0022	-2.63%
2015-10-20	0	1.140	1.130	1.140	1.110	1.140	585,000	656,100	1.1215	1.019	1.010	1.019	0.992	1.019	654,291	1.0028	1.79%
2015-10-19	0	1.120	1.110	1.130	1.100	1.130	620,000	689,350	1.1119	1.001	0.992	1.010	0.984	1.010	693,436	0.9941	0.00%
2015-10-16	0	1.120	1.110	1.130	1.120	1.140	835,000	940,400	1.1262	1.001	0.992	1.010	1.001	1.019	933,902	1.0070	-0.88%
2015-10-15	0	1.130	1.130	1.140	1.120	1.140	1,475,000	1,673,650	1.1347	1.010	1.010	1.019	1.001	1.019	1,649,707	1.0145	0.89%
2015-10-14	0	1.120	1.120	1.140	1.110	1.140	1,385,000	1,562,850	1.1284	1.001	1.001	1.019	0.992	1.019	1,549,047	1.0089	0.00%
2015-10-13	0	1.120	1.120	1.130	1.080	1.140	2,975,000	3,337,050	1.1217	1.001	1.001	1.010	0.966	1.019	3,327,375	1.0029	3.70%
2015-10-12	0	1.080	1.070	1.100	1.040	1.100	2,210,000	2,385,100	1.0792	0.966	0.957	0.984	0.930	0.984	2,471,764	0.9649	2.86%
2015-10-09	0	1.050	1.050	1.060	1.040	1.070	1,970,000	2,073,950	1.0528	0.939	0.939	0.948	0.930	0.957	2,203,337	0.9413	0.00%
2015-10-08	0	1.050	1.050	1.060	1.030	1.070	1,580,000	1,660,200	1.0508	0.939	0.939	0.948	0.921	0.957	1,767,144	0.9395	-1.87%
2015-10-07	0	1.070	1.070	1.080	1.050	1.090	745,000	798,400	1.0717	0.957	0.957	0.966	0.939	0.975	833,242	0.9582	1.90%
2015-10-06	0	1.050	1.050	1.060	1.050	1.070	745,000	783,950	1.0523	0.939	0.939	0.948	0.939	0.957	833,242	0.9408	0.96%
2015-10-05	0	1.040	1.060	1.070	1.040	1.090	1,125,000	1,185,750	1.0540	0.930	0.948	0.957	0.930	0.975	1,258,251	0.9424	-1.89%
2015-10-02	0	1.060	1.050	1.070	1.050	1.090	1,025,000	1,083,150	1.0567	0.948	0.939	0.957	0.939	0.975	1,146,406	0.9448	0.95%
2015-09-30	0	1.050	1.040	1.050	1.040	1.090	2,070,000	2,178,700	1.0525	0.939	0.930	0.939	0.930	0.975	2,315,182	0.9410	-0.94%
2015-09-29	0	1.060	1.050	1.070	1.060	1.150	1,010,000	1,088,100	1.0773	0.948	0.939	0.957	0.948	1.028	1,129,630	0.9632	-3.64%
2015-09-25	0	1.100	1.090	1.110	1.080	1.110	510,000	555,400	1.0890	0.984	0.975	0.992	0.966	0.992	570,407	0.9737	0.92%
2015-09-24	0	1.090	1.080	1.100	1.090	1.130	1,400,000	1,540,250	1.1002	0.975	0.966	0.984	0.975	1.010	1,565,823	0.9837	-1.80%
2015-09-23	0	1.110	1.090	1.120	1.080	1.120	1,390,000	1,527,250	1.0987	0.992	0.975	1.001	0.966	1.001	1,554,639	0.9824	-1.77%
2015-09-22	0	1.130	1.110	1.130	1.110	1.150	845,000	950,650	1.1250	1.010	0.992	1.010	0.992	1.028	945,086	1.0059	0.00%
2015-09-21	0	1.130	1.120	1.130	1.120	1.150	750,000	851,750	1.1357	1.010	1.001	1.010	1.001	1.028	838,834	1.0154	-1.74%
2015-09-18	0	1.150	1.130	1.150	1.130	1.180	1,570,000	1,789,400	1.1397	1.028	1.010	1.028	1.010	1.055	1,755,959	1.0190	1.77%
2015-09-17	0	1.130	1.110	1.140	1.050	1.170	3,044,000	3,385,000	1.1120	1.010	0.992	1.019	0.939	1.046	3,404,548	0.9943	-1.74%
2015-09-16	0	1.150	1.130	1.150	1.120	1.160	2,390,000	2,732,450	1.1433	1.028	1.010	1.028	1.001	1.037	2,673,084	1.0222	1.77%
2015-09-15	0	1.130	1.120	1.130	1.110	1.160	2,345,000	2,661,950	1.1352	1.010	1.001	1.010	0.992	1.037	2,622,754	1.0149	-1.74%
2015-09-14	0	1.150	1.140	1.150	1.140	1.190	876,750	1,017,042	1.1600	1.028	1.019	1.028	1.019	1.064	980,597	1.0372	-1.71%
2015-09-11	0	1.170	1.150	1.170	1.150	1.200	1,050,000	1,238,400	1.1794	1.046	1.028	1.046	1.028	1.073	1,174,368	1.0545	0.00%
2015-09-10	0	1.170	1.160	1.170	1.160	1.200	985,000	1,152,050	1.1696	1.046	1.037	1.046	1.037	1.073	1,101,669	1.0457	-1.68%
2015-09-09	0	1.190	1.180	1.190	1.160	1.220	6,010,000	7,140,500	1.1881	1.064	1.055	1.064	1.037	1.091	6,721,856	1.0623	0.00%
2015-09-08	0	1.190	1.160	1.190	1.140	1.190	2,020,000	2,355,400	1.1660	1.064	1.037	1.064	1.019	1.064	2,259,260	1.0426	1.71%
2015-09-07	0	1.170	1.160	1.180	1.130	1.230	2,425,000	2,890,150	1.1918	1.046	1.037	1.055	1.010	1.100	2,712,230	1.0656	1.30%
2015-09-04	0	1.170	1.140	1.170	1.080	1.180	1,030,000	1,178,100	1.1438	1.033	1.006	1.033	0.953	1.042	1,166,960	1.0095	0.86%
2015-09-02	0	1.160	1.160	1.170	1.160	1.180	620,000	720,550	1.1622	1.024	1.024	1.033	1.024	1.042	702,442	1.0258	-2.52%
2015-09-01	0	1.190	1.180	1.200	1.090	1.220	2,920,000	3,439,450	1.1779	1.050	1.042	1.059	0.962	1.077	3,308,274	1.0397	-0.83%
2015-08-31	0	1.200	1.180	1.200	1.170	1.230	1,020,000	1,213,050	1.1893	1.059	1.042	1.059	1.033	1.086	1,155,630	1.0497	0.00%
2015-08-28	0	1.200	1.180	1.190	1.160	1.240	4,805,000	5,783,800	1.2037	1.059	1.042	1.050	1.024	1.094	5,443,924	1.0624	2.56%
2015-08-27	0	1.170	1.140	1.170	1.110	1.170	3,235,000	3,705,300	1.1454	1.033	1.006	1.033	0.980	1.033	3,665,160	1.0110	7.34%
2015-08-26	0	1.090	1.080	1.100	1.020	1.150	6,210,000	6,821,450	1.0985	0.962	0.953	0.971	0.900	1.015	7,035,747	0.9695	4.81%
2015-08-25	0	1.040	1.040	1.070	0.990	1.160	9,215,000	10,245,100	1.1118	0.918	0.918	0.944	0.874	1.024	10,440,324	0.9813	-9.57%
2015-08-24	0	1.150	1.100	1.150	0.970	1.150	6,115,000	6,354,000	1.0391	1.015	0.971	1.015	0.856	1.015	6,928,115	0.9171	2.68%
2015-08-21	0	1.120	1.120	1.140	1.050	1.150	3,530,000	3,917,900	1.1099	0.989	0.989	1.006	0.927	1.015	3,999,386	0.9796	-3.45%
2015-08-20	0	1.160	1.160	1.180	1.150	1.220	3,015,000	3,582,250	1.1881	1.024	1.024	1.042	1.015	1.077	3,415,906	1.0487	-4.13%
2015-08-19	0	1.210	1.200	1.230	1.170	1.250	8,275,000	9,965,100	1.2042	1.068	1.059	1.086	1.033	1.103	9,375,332	1.0629	0.83%
2015-08-18	0	1.200	1.190	1.200	1.150	1.250	3,505,000	4,133,900	1.1794	1.059	1.050	1.059	1.015	1.103	3,971,062	1.0410	0.00%
2015-08-17	0	1.200	1.190	1.200	1.050	1.210	6,255,000	7,192,300	1.1498	1.059	1.050	1.059	0.927	1.068	7,086,731	1.0149	4.35%
2015-08-14	0	1.150	1.130	1.150	1.080	1.160	5,855,000	6,676,875	1.1404	1.015	0.997	1.015	0.953	1.024	6,633,543	1.0065	4.55%
2015-08-13	0	1.100	1.090	1.100	0.980	1.100	4,515,000	4,760,200	1.0543	0.971	0.962	0.971	0.865	0.971	5,115,362	0.9306	11.11%
2015-08-12	0	0.990	0.980	0.990	0.960	1.020	2,195,000	2,190,900	0.9981	0.874	0.865	0.874	0.847	0.900	2,486,870	0.8810	2.06%
2015-08-11	0	0.970	0.970	0.990	0.970	1.020	305,000	305,750	1.0025	0.856	0.856	0.874	0.856	0.900	345,556	0.8848	-1.02%
2015-08-10	0	0.980	0.950	0.990	0.950	0.990	135,000	132,150	0.9789	0.865	0.839	0.874	0.839	0.874	152,951	0.8640	1.03%
2015-08-07	0	0.970	0.970	0.980	0.960	0.980	280,000	273,550	0.9770	0.856	0.856	0.865	0.847	0.865	317,232	0.8623	0.00%
2015-08-06	0	0.970	0.950	0.990	0.950	0.980	105,000	101,100	0.9629	0.856	0.839	0.874	0.839	0.865	118,962	0.8499	-1.02%
2015-08-05	0	0.980	0.960	0.990	0.950	0.980	490,000	472,000	0.9633	0.865	0.847	0.874	0.839	0.865	555,156	0.8502	0.00%
2015-08-04	0	0.980	0.970	0.980	0.930	1.040	990,000	971,050	0.9809	0.865	0.856	0.865	0.821	0.918	1,121,641	0.8657	2.08%
2015-08-03	0	0.960	0.960	0.980	0.930	1.000	1,825,000	1,751,800	0.9599	0.847	0.847	0.865	0.821	0.883	2,067,671	0.8472	-4.00%
2015-07-31	0	1.000	1.000	1.030	1.000	1.030	565,000	570,550	1.0098	0.883	0.883	0.909	0.883	0.909	640,128	0.8913	-2.91%
2015-07-30	0	1.030	1.010	1.030	1.000	1.070	1,355,000	1,382,150	1.0200	0.909	0.891	0.909	0.883	0.944	1,535,175	0.9003	0.00%
2015-07-29	0	1.030	1.030	1.040	1.020	1.050	305,000	314,700	1.0318	0.909	0.909	0.918	0.900	0.927	345,556	0.9107	-0.96%
2015-07-28	0	1.040	1.020	1.040	0.990	1.070	535,000	558,300	1.0436	0.918	0.900	0.918	0.874	0.944	606,139	0.9211	1.96%
2015-07-27	0	1.020	1.020	1.030	1.000	1.080	2,420,000	2,490,100	1.0290	0.900	0.900	0.909	0.883	0.953	2,741,789	0.9082	-6.42%
2015-07-24	0	1.090	1.090	1.100	1.090	1.140	455,000	505,700	1.1114	0.962	0.962	0.971	0.962	1.006	515,502	0.9810	-2.68%
2015-07-23	0	1.120	1.110	1.120	1.070	1.140	1,705,000	1,890,200	1.1086	0.989	0.980	0.989	0.944	1.006	1,931,715	0.9785	3.70%
2015-07-22	0	1.080	1.070	1.080	1.060	1.100	2,200,000	2,371,475	1.0779	0.953	0.944	0.953	0.936	0.971	2,492,535	0.9514	-2.70%
2015-07-21	0	1.110	1.100	1.110	1.080	1.160	4,005,000	4,509,200	1.1259	0.980	0.971	0.980	0.953	1.024	4,537,547	0.9938	1.83%
2015-07-20	0	1.090	1.090	1.100	1.040	1.220	4,500,000	5,095,000	1.1322	0.962	0.962	0.971	0.918	1.077	5,098,368	0.9993	4.81%
2015-07-17	0	1.040	1.030	1.040	0.990	1.050	1,415,000	1,449,350	1.0243	0.918	0.909	0.918	0.874	0.927	1,603,153	0.9041	2.97%
2015-07-16	0	1.010	1.000	1.010	0.950	1.030	600,000	600,750	1.0013	0.891	0.883	0.891	0.839	0.909	679,782	0.8837	0.00%
2015-07-15	0	1.010	0.990	1.020	0.990	1.030	1,980,000	1,974,550	0.9972	0.891	0.874	0.900	0.874	0.909	2,243,282	0.8802	-1.94%
2015-07-14	0	1.030	1.020	1.030	0.990	1.040	1,790,000	1,801,300	1.0063	0.909	0.900	0.909	0.874	0.918	2,028,017	0.8882	-0.96%
2015-07-13	0	1.040	1.030	1.040	0.950	1.040	1,990,000	2,006,600	1.0083	0.918	0.909	0.918	0.839	0.918	2,254,611	0.8900	5.05%
2015-07-10	0	0.990	0.980	0.990	0.890	1.040	11,047,000	10,729,590	0.9713	0.874	0.865	0.874	0.786	0.918	12,515,926	0.8573	7.61%
2015-07-09	0	0.920	0.920	0.930	0.780	0.970	2,196,250	1,967,975	0.8961	0.812	0.812	0.821	0.688	0.856	2,488,287	0.7909	17.95%
2015-07-08	0	0.780	0.750	0.770	0.700	0.860	10,230,000	7,825,450	0.7650	0.688	0.662	0.680	0.618	0.759	11,590,289	0.6752	-9.30%
2015-07-07	0	0.860	0.850	0.860	0.840	0.940	5,147,000	4,456,380	0.8658	0.759	0.750	0.759	0.741	0.830	5,831,400	0.7642	-7.53%
2015-07-06	0	0.930	0.930	0.940	0.860	1.050	4,990,000	4,602,700	0.9224	0.821	0.821	0.830	0.759	0.927	5,653,523	0.8141	-13.08%
2015-07-03	0	1.070	1.020	1.070	1.000	1.130	3,375,000	3,526,400	1.0449	0.944	0.900	0.944	0.883	0.997	3,823,776	0.9222	-6.96%
2015-07-02	0	1.150	1.130	1.160	1.090	1.190	1,895,000	2,156,700	1.1381	1.015	0.997	1.024	0.962	1.050	2,146,979	1.0045	-2.54%
2015-06-30	0	1.180	1.180	1.190	1.110	1.200	1,415,000	1,635,100	1.1555	1.042	1.042	1.050	0.980	1.059	1,603,153	1.0199	0.00%
2015-06-29	0	1.180	1.160	1.180	1.120	1.240	2,925,000	3,403,450	1.1636	1.042	1.024	1.042	0.989	1.094	3,313,939	1.0270	-0.84%
2015-06-26	0	1.190	1.180	1.190	1.150	1.250	4,160,000	4,950,550	1.1900	1.050	1.042	1.050	1.015	1.103	4,713,158	1.0504	-4.80%
2015-06-25	0	1.250	1.230	1.250	1.210	1.280	3,330,000	4,121,250	1.2376	1.103	1.086	1.103	1.068	1.130	3,772,792	1.0924	0.00%
2015-06-24	0	1.250	1.250	1.260	1.150	1.300	7,565,000	9,508,850	1.2570	1.103	1.103	1.112	1.015	1.147	8,570,922	1.1094	4.17%
2015-06-23	0	1.200	1.200	1.210	1.110	1.310	11,710,000	14,440,950	1.2332	1.059	1.059	1.068	0.980	1.156	13,267,086	1.0885	-7.69%
2015-06-22	0	1.300	1.300	1.310	1.290	1.400	8,945,000	11,860,400	1.3259	1.147	1.147	1.156	1.139	1.236	10,134,422	1.1703	-7.14%
2015-06-19	0	1.400	1.380	1.400	1.390	1.470	1,860,000	2,680,600	1.4412	1.236	1.218	1.236	1.227	1.297	2,107,325	1.2720	-3.45%
2015-06-18	0	1.450	1.440	1.470	1.440	1.490	2,070,000	3,031,550	1.4645	1.280	1.271	1.297	1.271	1.315	2,345,249	1.2926	-1.36%
2015-06-17	0	1.470	1.460	1.470	1.430	1.500	4,040,000	5,903,100	1.4612	1.297	1.289	1.297	1.262	1.324	4,577,201	1.2897	0.00%
2015-06-16	0	1.470	1.460	1.470	1.440	1.500	3,483,750	5,143,350	1.4764	1.297	1.289	1.297	1.271	1.324	3,946,986	1.3031	-0.68%
2015-06-15	0	1.480	1.480	1.490	1.440	1.560	3,101,731	4,592,215	1.4805	1.306	1.306	1.315	1.271	1.377	3,514,170	1.3068	-1.99%
2015-06-12	0	1.510	1.500	1.530	1.450	1.540	14,506,250	21,905,400	1.5101	1.333	1.324	1.350	1.280	1.359	16,435,155	1.3328	3.42%
2015-06-11	0	1.460	1.440	1.460	1.440	1.500	10,701,250	15,728,750	1.4698	1.289	1.271	1.289	1.271	1.324	12,124,201	1.2973	3.55%
2015-06-10	0	1.410	1.390	1.400	1.370	1.520	11,547,500	16,717,600	1.4477	1.245	1.227	1.236	1.209	1.342	13,082,978	1.2778	-1.40%
2015-06-09	0	1.430	1.430	1.440	1.350	1.480	12,735,000	18,174,500	1.4271	1.262	1.262	1.271	1.192	1.306	14,428,380	1.2596	-1.38%
2015-06-08	0	1.450	1.450	1.470	1.350	1.540	13,362,500	19,520,950	1.4609	1.280	1.280	1.297	1.192	1.359	15,139,319	1.2894	7.41%
2015-06-05	0	1.350	1.340	1.350	1.320	1.390	4,160,000	5,606,600	1.3477	1.192	1.183	1.192	1.165	1.227	4,713,158	1.1896	-0.74%
2015-06-04	0	1.360	1.360	1.370	1.300	1.450	9,640,000	13,052,250	1.3540	1.200	1.200	1.209	1.147	1.280	10,921,836	1.1951	-2.16%
2015-06-03	0	1.390	1.380	1.400	1.230	1.450	12,823,750	17,510,525	1.3655	1.227	1.218	1.236	1.086	1.280	14,528,932	1.2052	2.96%
2015-06-02	0	1.350	1.350	1.380	1.310	1.380	7,145,000	9,625,950	1.3472	1.192	1.192	1.218	1.156	1.218	8,095,075	1.1891	0.00%
2015-06-01	0	1.350	1.350	1.360	1.210	1.410	32,701,250	42,741,237	1.3070	1.192	1.192	1.200	1.068	1.245	37,049,554	1.1536	8.00%
2015-05-29	0	1.250	1.240	1.250	1.110	1.290	35,116,250	43,188,650	1.2299	1.103	1.094	1.103	0.980	1.139	39,785,678	1.0855	13.64%
2015-05-28	0	1.100	1.090	1.100	1.080	1.160	11,555,000	12,929,175	1.1189	0.971	0.962	0.971	0.953	1.024	13,091,475	0.9876	-2.65%
2015-05-27	0	1.130	1.120	1.130	1.000	1.150	22,792,500	24,709,975	1.0841	0.997	0.989	0.997	0.883	1.015	25,823,232	0.9569	10.78%
2015-05-26	0	1.020	1.000	1.020	0.940	1.030	23,320,000	23,208,400	0.9952	0.900	0.883	0.900	0.830	0.909	26,420,874	0.8784	9.68%
2015-05-22	0	0.930	0.920	0.930	0.910	0.930	3,800,000	3,504,150	0.9221	0.821	0.812	0.821	0.803	0.821	4,305,288	0.8139	2.20%
2015-05-21	0	0.910	0.910	0.920	0.910	0.940	1,825,000	1,673,550	0.9170	0.803	0.803	0.812	0.803	0.830	2,067,671	0.8094	-3.19%
2015-05-20	0	0.940	0.940	0.950	0.910	0.950	3,170,000	2,933,650	0.9254	0.830	0.830	0.839	0.803	0.839	3,591,517	0.8168	2.17%
2015-05-19	0	0.920	0.910	0.920	0.900	0.920	2,140,000	1,952,450	0.9124	0.812	0.803	0.812	0.794	0.812	2,424,557	0.8053	0.00%
2015-05-18	0	0.920	0.910	0.920	0.910	0.940	4,045,000	3,743,450	0.9255	0.812	0.803	0.812	0.803	0.830	4,582,866	0.8168	0.00%
2015-05-15	0	0.920	0.910	0.920	0.910	0.970	4,778,750	4,457,100	0.9327	0.812	0.803	0.812	0.803	0.856	5,414,183	0.8232	-4.17%
2015-05-14	0	0.960	0.950	0.960	0.890	0.980	13,141,250	12,308,037	0.9366	0.847	0.839	0.847	0.786	0.865	14,888,650	0.8267	8.35%
2015-05-13	0	0.910	0.910	0.920	0.880	0.920	4,405,000	3,925,850	0.8912	0.782	0.782	0.791	0.756	0.791	5,125,925	0.7659	1.11%
2015-05-12	0	0.900	0.900	0.910	0.890	0.920	2,535,000	2,290,700	0.9036	0.773	0.773	0.782	0.765	0.791	2,949,879	0.7765	-1.10%
2015-05-11	0	0.910	0.910	0.920	0.890	0.930	5,990,000	5,464,450	0.9123	0.782	0.782	0.791	0.765	0.799	6,970,327	0.7840	3.41%
2015-05-08	0	0.880	0.870	0.890	0.860	0.900	5,020,000	4,412,950	0.8791	0.756	0.748	0.765	0.739	0.773	5,841,576	0.7554	1.15%
2015-05-07	0	0.870	0.870	0.880	0.870	0.910	3,220,000	2,826,050	0.8777	0.748	0.748	0.756	0.748	0.782	3,746,987	0.7542	-4.40%
2015-05-06	0	0.910	0.890	0.910	0.900	0.930	4,825,000	4,386,000	0.9090	0.782	0.765	0.782	0.773	0.799	5,614,662	0.7812	1.11%
2015-05-05	0	0.900	0.890	0.900	0.890	0.950	8,370,000	7,646,750	0.9136	0.773	0.765	0.773	0.765	0.816	9,739,839	0.7851	-3.23%
2015-05-04	0	0.930	0.920	0.930	0.850	0.970	21,937,500	20,111,575	0.9168	0.799	0.791	0.799	0.730	0.834	25,527,803	0.7878	9.41%
2015-04-30	0	0.850	0.850	0.860	0.840	0.870	6,785,000	5,811,400	0.8565	0.730	0.730	0.739	0.722	0.748	7,895,437	0.7360	1.19%
2015-04-29	0	0.840	0.830	0.840	0.820	0.840	2,200,000	1,821,950	0.8282	0.722	0.713	0.722	0.705	0.722	2,560,053	0.7117	2.44%
2015-04-28	0	0.820	0.810	0.820	0.810	0.830	3,120,000	2,541,550	0.8146	0.705	0.696	0.705	0.696	0.713	3,630,621	0.7000	0.00%
2015-04-27	0	0.820	0.820	0.830	0.800	0.840	3,125,000	2,550,650	0.8162	0.705	0.705	0.713	0.687	0.722	3,636,439	0.7014	1.23%
2015-04-24	0	0.810	0.800	0.820	0.800	0.820	810,000	655,550	0.8093	0.696	0.687	0.705	0.687	0.705	942,565	0.6955	0.00%
2015-04-23	0	0.810	0.810	0.820	0.790	0.840	4,090,000	3,361,300	0.8218	0.696	0.696	0.705	0.679	0.722	4,759,372	0.7062	-2.41%
2015-04-22	0	0.830	0.830	0.840	0.830	0.860	2,095,000	1,762,500	0.8413	0.713	0.713	0.722	0.713	0.739	2,437,869	0.7230	-1.19%
2015-04-21	0	0.840	0.830	0.840	0.790	0.840	2,540,000	2,107,600	0.8298	0.722	0.713	0.722	0.679	0.722	2,955,698	0.7131	5.00%
2015-04-20	0	0.800	0.800	0.810	0.790	0.840	7,215,000	5,884,950	0.8157	0.687	0.687	0.696	0.679	0.722	8,395,811	0.7009	-4.76%
2015-04-17	0	0.840	0.840	0.850	0.840	0.870	3,220,000	2,726,950	0.8469	0.722	0.722	0.730	0.722	0.748	3,746,987	0.7278	-1.18%
2015-04-16	0	0.850	0.840	0.850	0.840	0.870	2,905,000	2,456,900	0.8457	0.730	0.722	0.730	0.722	0.748	3,380,434	0.7268	-2.30%
2015-04-15	0	0.870	0.860	0.870	0.850	0.890	2,475,000	2,149,400	0.8684	0.748	0.739	0.748	0.730	0.765	2,880,060	0.7463	0.00%
2015-04-14	0	0.870	0.860	0.870	0.840	0.890	9,944,423	8,611,726	0.8660	0.748	0.739	0.748	0.722	0.765	11,571,933	0.7442	1.16%
2015-04-13	0	0.860	0.850	0.860	0.780	0.880	21,740,000	18,395,850	0.8462	0.739	0.730	0.739	0.670	0.756	25,297,980	0.7272	8.86%
2015-04-10	0	0.790	0.790	0.800	0.780	0.810	4,744,923	3,754,328	0.7912	0.679	0.679	0.687	0.670	0.696	5,521,480	0.6799	-1.25%
2015-04-09	0	0.800	0.790	0.800	0.750	0.820	15,805,000	12,537,100	0.7932	0.687	0.679	0.687	0.645	0.705	18,391,655	0.6817	5.26%
2015-04-08	0	0.760	0.760	0.770	0.730	0.770	5,217,500	3,944,850	0.7561	0.653	0.653	0.662	0.627	0.662	6,071,399	0.6497	2.70%
2015-04-02	0	0.740	0.730	0.740	0.730	0.740	1,135,000	831,200	0.7323	0.636	0.627	0.636	0.627	0.636	1,320,755	0.6293	1.37%
2015-04-01	0	0.730	0.730	0.740	0.730	0.740	825,000	602,300	0.7301	0.627	0.627	0.636	0.627	0.636	960,020	0.6274	-1.35%
2015-03-31	0	0.740	0.730	0.740	0.730	0.750	915,000	673,750	0.7363	0.636	0.627	0.636	0.627	0.645	1,064,749	0.6328	1.37%
2015-03-30	0	0.730	0.730	0.750	0.730	0.750	1,970,000	1,453,050	0.7376	0.627	0.627	0.645	0.627	0.645	2,292,411	0.6339	0.00%
2015-03-27	0	0.730	0.730	0.740	0.730	0.740	1,850,000	1,352,550	0.7311	0.627	0.627	0.636	0.627	0.636	2,152,772	0.6283	-1.35%
2015-03-26	0	0.740	0.740	0.750	0.740	0.750	1,175,000	871,600	0.7418	0.636	0.636	0.645	0.636	0.645	1,367,301	0.6375	-1.33%
2015-03-25	0	0.750	0.750	0.760	0.740	0.760	2,465,000	1,855,550	0.7528	0.645	0.645	0.653	0.636	0.653	2,868,423	0.6469	-2.60%
2015-03-24	0	0.770	0.760	0.770	0.740	0.830	12,605,000	9,766,900	0.7748	0.662	0.653	0.662	0.636	0.713	14,667,941	0.6659	-2.53%
2015-03-23	0	0.790	0.780	0.790	0.760	0.800	8,785,000	6,892,100	0.7845	0.679	0.670	0.679	0.653	0.687	10,222,758	0.6742	3.95%
2015-03-20	0	0.760	0.750	0.760	0.750	0.760	5,250,000	3,947,400	0.7519	0.653	0.645	0.653	0.645	0.653	6,109,218	0.6461	1.33%
2015-03-19	0	0.750	0.740	0.750	0.730	0.750	2,100,000	1,558,100	0.7420	0.645	0.636	0.645	0.627	0.645	2,443,687	0.6376	2.74%
2015-03-18	0	0.730	0.730	0.740	0.710	0.740	1,240,000	898,450	0.7246	0.627	0.627	0.636	0.610	0.636	1,442,939	0.6227	-1.35%
2015-03-17	0	0.740	0.730	0.740	0.730	0.750	2,060,000	1,522,700	0.7392	0.636	0.627	0.636	0.627	0.645	2,397,141	0.6352	1.37%
2015-03-16	0	0.730	0.730	0.740	0.730	0.740	1,620,000	1,184,900	0.7314	0.627	0.627	0.636	0.627	0.636	1,885,130	0.6286	1.39%
2015-03-13	0	0.720	0.720	0.730	0.720	0.720	30,000	21,600	0.7200	0.619	0.619	0.627	0.619	0.619	34,910	0.6187	0.00%
2015-03-12	0	0.720	0.710	0.730	0.720	0.740	345,000	248,600	0.7206	0.619	0.610	0.627	0.619	0.636	401,463	0.6192	0.00%
2015-03-11	0	0.720	0.720	0.730	0.710	0.730	575,000	414,600	0.7210	0.619	0.619	0.627	0.610	0.627	669,105	0.6196	-2.70%
2015-03-10	0	0.740	0.730	0.740	0.730	0.740	395,000	289,550	0.7330	0.636	0.627	0.636	0.627	0.636	459,646	0.6299	1.37%
2015-03-09	0	0.730	0.730	0.740	0.720	0.740	2,212,500	1,614,225	0.7296	0.627	0.627	0.636	0.619	0.636	2,574,599	0.6270	0.00%
2015-03-06	0	0.730	0.720	0.730	0.720	0.730	2,920,000	2,129,450	0.7293	0.627	0.619	0.627	0.619	0.627	3,397,889	0.6267	0.00%
2015-03-05	0	0.730	0.730	0.740	0.730	0.740	1,580,000	1,156,150	0.7317	0.627	0.627	0.636	0.627	0.636	1,838,584	0.6288	-1.35%
2015-03-04	0	0.740	0.730	0.740	0.740	0.760	2,600,000	1,940,400	0.7463	0.636	0.627	0.636	0.636	0.653	3,025,517	0.6413	-2.63%
2015-03-03	0	0.760	0.750	0.760	0.730	0.760	3,125,000	2,315,750	0.7410	0.653	0.645	0.653	0.627	0.653	3,636,439	0.6368	4.11%
2015-03-02	0	0.730	0.720	0.740	0.720	0.740	565,000	413,350	0.7316	0.627	0.619	0.636	0.619	0.636	657,468	0.6287	0.00%
2015-02-27	0	0.730	0.730	0.740	0.730	0.740	265,000	193,750	0.7311	0.627	0.627	0.636	0.627	0.636	308,370	0.6283	-1.35%
2015-02-26	0	0.740	0.730	0.740	0.730	0.740	1,235,000	908,000	0.7352	0.636	0.627	0.636	0.627	0.636	1,437,121	0.6318	-1.33%
2015-02-25	0	0.750	0.740	0.750	0.710	0.750	5,990,000	4,419,850	0.7379	0.645	0.636	0.645	0.610	0.645	6,970,327	0.6341	8.70%
2015-02-24	0	0.690	0.690	0.710	0.690	0.700	60,000	41,900	0.6983	0.593	0.593	0.610	0.593	0.602	69,820	0.6001	0.00%
2015-02-23	0	0.690	0.690	0.700	0.680	0.690	225,000	153,700	0.6831	0.593	0.593	0.602	0.584	0.593	261,824	0.5870	1.47%
2015-02-18	0	0.680	0.680	0.700	0.680	0.690	335,000	231,100	0.6899	0.584	0.584	0.602	0.584	0.593	389,826	0.5928	-1.45%
2015-02-17	0	0.690	0.690	0.700	0.680	0.690	310,000	212,800	0.6865	0.593	0.593	0.602	0.584	0.593	360,735	0.5899	2.99%
2015-02-16	0	0.670	0.670	0.680	0.670	0.690	750,000	512,050	0.6827	0.576	0.576	0.584	0.576	0.593	872,745	0.5867	-1.47%
2015-02-13	0	0.680	0.680	0.700	0.670	0.680	170,000	115,450	0.6791	0.584	0.584	0.602	0.576	0.584	197,822	0.5836	-1.45%
2015-02-12	0	0.690	0.670	0.690	0.670	0.690	435,000	295,500	0.6793	0.593	0.576	0.593	0.576	0.593	506,192	0.5838	1.47%
2015-02-11	0	0.680	0.680	0.690	0.670	0.680	425,000	288,950	0.6799	0.584	0.584	0.593	0.576	0.584	494,556	0.5843	0.00%
2015-02-10	0	0.680	0.680	0.700	0.680	0.690	210,000	144,800	0.6895	0.584	0.584	0.602	0.584	0.593	244,369	0.5925	0.00%
2015-02-09	0	0.680	0.680	0.690	0.680	0.690	360,000	246,500	0.6847	0.584	0.584	0.593	0.584	0.593	418,918	0.5884	1.49%
2015-02-06	0	0.670	0.670	0.680	0.670	0.700	955,000	652,950	0.6837	0.576	0.576	0.584	0.576	0.602	1,111,296	0.5876	-1.47%
2015-02-05	0	0.680	0.680	0.700	0.680	0.690	330,000	227,500	0.6894	0.584	0.584	0.602	0.584	0.593	384,008	0.5924	-1.45%
2015-02-04	0	0.690	0.690	0.700	0.690	0.700	590,000	409,300	0.6937	0.593	0.593	0.602	0.593	0.602	686,560	0.5962	0.00%
2015-02-03	0	0.690	0.690	0.700	0.690	0.700	225,000	156,250	0.6944	0.593	0.593	0.602	0.593	0.602	261,824	0.5968	-1.43%
2015-02-02	0	0.700	0.690	0.710	0.690	0.710	1,310,000	910,550	0.6951	0.602	0.593	0.610	0.593	0.610	1,524,395	0.5973	0.00%
2015-01-30	0	0.700	0.690	0.700	0.690	0.700	1,170,000	818,550	0.6996	0.602	0.593	0.602	0.593	0.602	1,361,483	0.6012	0.00%
2015-01-29	0	0.700	0.700	0.710	0.700	0.700	160,000	112,000	0.7000	0.602	0.602	0.610	0.602	0.602	186,186	0.6016	0.00%
2015-01-28	0	0.700	0.700	0.710	0.700	0.710	290,000	204,300	0.7045	0.602	0.602	0.610	0.602	0.610	337,462	0.6054	-1.41%
2015-01-27	0	0.710	0.700	0.710	0.700	0.720	340,000	241,750	0.7110	0.610	0.602	0.610	0.602	0.619	395,645	0.6110	1.43%
2015-01-26	0	0.700	0.700	0.710	0.690	0.710	690,000	485,050	0.7030	0.602	0.602	0.610	0.593	0.610	802,926	0.6041	0.00%
2015-01-23	0	0.700	0.700	0.710	0.690	0.700	750,000	523,900	0.6985	0.602	0.602	0.610	0.593	0.602	872,745	0.6003	1.45%
2015-01-22	0	0.690	0.690	0.700	0.690	0.700	240,000	167,650	0.6985	0.593	0.593	0.602	0.593	0.602	279,279	0.6003	-1.43%
2015-01-21	0	0.700	0.700	0.710	0.700	0.710	490,000	343,300	0.7006	0.602	0.602	0.610	0.602	0.610	570,194	0.6021	0.00%
2015-01-20	0	0.700	0.690	0.700	0.700	0.710	885,000	623,100	0.7041	0.602	0.593	0.602	0.602	0.610	1,029,840	0.6050	1.45%
2015-01-19	0	0.690	0.690	0.700	0.690	0.700	425,000	295,900	0.6962	0.593	0.593	0.602	0.593	0.602	494,556	0.5983	-2.82%
2015-01-16	0	0.710	0.710	0.720	0.690	0.700	460,000	318,750	0.6929	0.610	0.610	0.619	0.593	0.602	535,284	0.5955	0.00%
2015-01-15	0	0.710	0.700	0.710	0.710	0.710	130,000	92,300	0.7100	0.610	0.602	0.610	0.610	0.610	151,276	0.6101	0.00%
2015-01-14	0	0.710	0.710	0.720	0.690	0.720	1,955,000	1,371,100	0.7013	0.610	0.610	0.619	0.593	0.619	2,274,956	0.6027	1.43%
2015-01-13	0	0.700	0.700	0.710	0.700	0.710	555,000	391,400	0.7052	0.602	0.602	0.610	0.602	0.610	645,832	0.6060	1.45%
2015-01-12	0	0.690	0.690	0.700	0.690	0.720	270,000	191,100	0.7078	0.593	0.593	0.602	0.593	0.619	314,188	0.6082	0.00%
2015-01-09	0	0.690	0.690	0.700	0.690	0.690	220,000	151,800	0.6900	0.593	0.593	0.602	0.593	0.593	256,005	0.5930	0.00%
2015-01-08	0	0.690	0.690	0.700	0.690	0.700	155,000	107,550	0.6939	0.593	0.593	0.602	0.593	0.602	180,367	0.5963	-1.43%
2015-01-07	0	0.700	0.690	0.710	0.690	0.700	950,000	663,950	0.6989	0.602	0.593	0.610	0.593	0.602	1,105,478	0.6006	1.45%
2015-01-06	0	0.690	0.690	0.700	0.680	0.710	405,000	278,700	0.6881	0.593	0.593	0.602	0.584	0.610	471,283	0.5914	0.00%
2015-01-05	0	0.690	0.690	0.700	0.690	0.740	1,310,000	917,500	0.7004	0.593	0.593	0.602	0.593	0.636	1,524,395	0.6019	0.00%
2015-01-02	0	0.690	0.680	0.690	0.680	0.690	1,415,000	975,550	0.6894	0.593	0.584	0.593	0.584	0.593	1,646,580	0.5925	1.47%
2014-12-31	0	0.680	0.670	0.680	0.680	0.680	250,000	170,000	0.6800	0.584	0.576	0.584	0.584	0.584	290,915	0.5844	0.00%
2014-12-30	0	0.680	0.680	0.690	0.680	0.690	270,000	184,100	0.6819	0.584	0.584	0.593	0.584	0.593	314,188	0.5860	0.00%
2014-12-29	0	0.680	0.680	0.690	0.670	0.680	1,185,000	805,300	0.6796	0.584	0.584	0.593	0.576	0.584	1,378,938	0.5840	0.00%
2014-12-24	0	0.680	0.680	0.690	0.680	0.690	895,000	608,800	0.6802	0.584	0.584	0.593	0.584	0.593	1,041,476	0.5846	0.00%
2014-12-23	0	0.680	0.680	0.690	0.670	0.680	1,230,000	836,100	0.6798	0.584	0.584	0.593	0.576	0.584	1,431,302	0.5842	1.49%
2014-12-22	0	0.670	0.670	0.680	0.670	0.680	1,540,000	1,035,950	0.6727	0.576	0.576	0.584	0.576	0.584	1,792,037	0.5781	-1.47%
2014-12-19	0	0.680	0.680	0.690	0.680	0.680	260,000	176,800	0.6800	0.584	0.584	0.593	0.584	0.584	302,552	0.5844	0.00%
2014-12-18	0	0.680	0.670	0.680	0.670	0.690	3,855,000	2,629,000	0.6820	0.584	0.576	0.584	0.576	0.593	4,485,911	0.5861	0.00%
2014-12-17	0	0.680	0.680	0.690	0.670	0.690	1,650,000	1,121,800	0.6799	0.584	0.584	0.593	0.576	0.593	1,920,040	0.5843	0.00%
2014-12-16	0	0.680	0.670	0.680	0.670	0.700	1,610,000	1,099,800	0.6831	0.584	0.576	0.584	0.576	0.602	1,873,493	0.5870	3.03%
2014-12-15	0	0.660	0.660	0.670	0.650	0.670	1,730,000	1,134,650	0.6559	0.567	0.567	0.576	0.559	0.576	2,013,133	0.5636	1.54%
2014-12-12	0	0.650	0.650	0.660	0.650	0.660	910,000	598,650	0.6579	0.559	0.559	0.567	0.559	0.567	1,058,931	0.5653	-1.52%
2014-12-11	0	0.660	0.660	0.670	0.660	0.670	265,000	176,500	0.6660	0.567	0.567	0.576	0.567	0.576	308,370	0.5724	-1.49%
2014-12-10	0	0.670	0.670	0.680	0.650	0.670	1,030,000	689,350	0.6693	0.576	0.576	0.584	0.559	0.576	1,198,570	0.5751	-1.47%
2014-12-09	0	0.680	0.660	0.680	0.650	0.680	1,225,000	813,000	0.6637	0.584	0.567	0.584	0.559	0.584	1,425,484	0.5703	0.00%
2014-12-08	0	0.680	0.680	0.700	0.670	0.680	400,000	270,600	0.6765	0.584	0.584	0.602	0.576	0.584	465,464	0.5814	0.00%
2014-12-05	0	0.680	0.680	0.690	0.680	0.690	335,000	228,300	0.6815	0.584	0.584	0.593	0.584	0.593	389,826	0.5856	-1.45%
2014-12-04	0	0.690	0.680	0.690	0.680	0.690	235,000	161,250	0.6862	0.593	0.584	0.593	0.584	0.593	273,460	0.5897	1.47%
2014-12-03	0	0.680	0.680	0.690	0.670	0.690	725,000	489,200	0.6748	0.584	0.584	0.593	0.576	0.593	843,654	0.5799	-1.45%
2014-12-02	0	0.690	0.680	0.690	0.680	0.690	265,000	182,800	0.6898	0.593	0.584	0.593	0.584	0.593	308,370	0.5928	-1.43%
2014-12-01	0	0.700	0.690	0.700	0.680	0.700	720,000	496,450	0.6895	0.602	0.593	0.602	0.584	0.602	837,836	0.5925	0.00%
2014-11-28	0	0.700	0.700	0.710	0.690	0.700	515,000	360,150	0.6993	0.602	0.602	0.610	0.593	0.602	599,285	0.6010	0.00%
2014-11-27	0	0.700	0.690	0.700	0.690	0.700	1,065,000	745,350	0.6999	0.602	0.593	0.602	0.593	0.602	1,239,298	0.6014	-1.41%
2014-11-26	0	0.710	0.700	0.710	0.700	0.710	125,000	88,700	0.7096	0.610	0.602	0.610	0.602	0.610	145,458	0.6098	-1.39%
2014-11-25	0	0.720	0.700	0.720	0.700	0.720	665,000	469,700	0.7063	0.619	0.602	0.619	0.602	0.619	773,834	0.6070	2.86%
2014-11-24	0	0.700	0.700	0.710	0.700	0.710	1,155,000	808,550	0.7000	0.602	0.602	0.610	0.602	0.610	1,344,028	0.6016	0.00%
2014-11-21	0	0.700	0.700	0.710	0.700	0.710	690,000	488,350	0.7078	0.602	0.602	0.610	0.602	0.610	802,926	0.6082	-1.41%
2014-11-20	0	0.710	0.700	0.710	0.700	0.710	420,000	294,050	0.7001	0.610	0.602	0.610	0.602	0.610	488,737	0.6017	1.43%
2014-11-19	0	0.700	0.700	0.710	0.700	0.710	730,000	512,000	0.7014	0.602	0.602	0.610	0.602	0.610	849,472	0.6027	0.00%
2014-11-18	0	0.700	0.700	0.710	0.700	0.710	1,180,000	841,500	0.7131	0.602	0.602	0.610	0.602	0.610	1,373,119	0.6128	-1.41%
2014-11-17	0	0.710	0.700	0.710	0.700	0.710	335,000	237,350	0.7085	0.610	0.602	0.610	0.602	0.610	389,826	0.6089	0.00%
2014-11-14	0	0.710	0.700	0.720	0.700	0.720	410,000	290,900	0.7095	0.610	0.602	0.619	0.602	0.619	477,101	0.6097	1.43%
2014-11-13	0	0.700	0.700	0.710	0.700	0.710	1,605,000	1,127,000	0.7022	0.602	0.602	0.610	0.602	0.610	1,867,675	0.6034	-1.41%
2014-11-12	0	0.710	0.700	0.710	0.690	0.710	1,945,000	1,368,250	0.7035	0.610	0.602	0.610	0.593	0.610	2,263,320	0.6045	1.43%
2014-11-11	0	0.700	0.690	0.700	0.690	0.710	1,885,000	1,311,300	0.6956	0.602	0.593	0.602	0.593	0.610	2,193,500	0.5978	-1.41%
2014-11-10	0	0.710	0.710	0.720	0.710	0.730	1,035,000	738,950	0.7140	0.610	0.610	0.619	0.610	0.627	1,204,389	0.6135	-1.39%
2014-11-07	0	0.720	0.710	0.730	0.710	0.740	1,575,000	1,143,700	0.7262	0.619	0.610	0.627	0.610	0.636	1,832,765	0.6240	1.41%
2014-11-06	0	0.710	0.710	0.720	0.710	0.730	505,000	360,100	0.7131	0.610	0.610	0.619	0.610	0.627	587,649	0.6128	-2.74%
2014-11-05	0	0.730	0.720	0.730	0.720	0.730	780,000	563,550	0.7225	0.627	0.619	0.627	0.619	0.627	907,655	0.6209	1.39%
2014-11-04	0	0.720	0.720	0.730	0.710	0.740	1,295,000	935,750	0.7226	0.619	0.619	0.627	0.610	0.636	1,506,940	0.6210	-2.70%
2014-11-03	0	0.740	0.730	0.740	0.710	0.750	5,980,000	4,388,700	0.7339	0.636	0.627	0.636	0.610	0.645	6,958,690	0.6307	2.78%
2014-10-31	0	0.720	0.710	0.720	0.650	0.720	6,235,000	4,287,050	0.6876	0.619	0.610	0.619	0.559	0.619	7,255,423	0.5909	10.77%
2014-10-30	0	0.650	0.640	0.660	0.650	0.690	19,875,000	13,107,500	0.6595	0.559	0.550	0.567	0.559	0.593	23,127,753	0.5667	-4.41%
2014-10-29	0	0.680	0.670	0.710	0.680	0.730	8,390,000	5,861,550	0.6986	0.584	0.576	0.610	0.584	0.627	9,763,112	0.6004	-4.23%
2014-10-28	0	0.710	0.700	0.710	0.700	0.710	1,465,000	1,033,000	0.7051	0.610	0.602	0.610	0.602	0.610	1,704,763	0.6059	0.00%
2014-10-27	0	0.710	0.710	0.720	0.690	0.710	965,000	682,200	0.7069	0.610	0.610	0.619	0.593	0.610	1,122,932	0.6075	0.00%
2014-10-24	0	0.710	0.710	0.720	0.710	0.720	260,000	185,800	0.7146	0.610	0.610	0.619	0.610	0.619	302,552	0.6141	-1.39%
2014-10-23	0	0.720	0.720	0.730	0.710	0.740	1,865,000	1,354,600	0.7263	0.619	0.619	0.627	0.610	0.636	2,170,227	0.6242	-2.70%
2014-10-22	0	0.740	0.740	0.750	0.720	0.740	400,000	293,950	0.7349	0.636	0.636	0.645	0.619	0.636	465,464	0.6315	1.37%
2014-10-21	0	0.730	0.730	0.740	0.730	0.730	170,000	124,100	0.7300	0.627	0.627	0.636	0.627	0.627	197,822	0.6273	0.00%
2014-10-20	0	0.730	0.730	0.740	0.730	0.740	770,000	568,750	0.7386	0.627	0.627	0.636	0.627	0.636	896,019	0.6348	0.00%
2014-10-17	0	0.730	0.720	0.730	0.720	0.740	795,000	582,150	0.7323	0.627	0.619	0.627	0.619	0.636	925,110	0.6293	0.00%
2014-10-16	0	0.730	0.730	0.740	0.720	0.750	85,000	62,000	0.7294	0.627	0.627	0.636	0.619	0.645	98,911	0.6268	-0.95%
2014-10-15	0	0.750	0.750	0.760	0.750	0.760	175,000	131,450	0.7511	0.633	0.633	0.642	0.633	0.642	207,233	0.6343	1.35%
2014-10-14	0	0.740	0.730	0.740	0.730	0.740	525,000	385,500	0.7343	0.625	0.616	0.625	0.616	0.625	621,698	0.6201	0.00%
2014-10-13	0	0.740	0.730	0.740	0.720	0.740	1,060,000	776,400	0.7325	0.625	0.616	0.625	0.608	0.625	1,255,238	0.6185	0.00%
2014-10-10	0	0.740	0.730	0.750	0.730	0.760	2,225,000	1,647,550	0.7405	0.625	0.616	0.633	0.616	0.642	2,634,815	0.6253	0.00%
2014-10-09	0	0.740	0.740	0.750	0.720	0.740	1,050,000	774,450	0.7376	0.625	0.625	0.633	0.608	0.625	1,243,396	0.6229	0.00%
2014-10-08	0	0.740	0.730	0.750	0.730	0.750	435,000	322,400	0.7411	0.625	0.616	0.633	0.616	0.633	515,121	0.6259	-1.33%
2014-10-07	0	0.750	0.740	0.750	0.730	0.760	825,000	612,500	0.7424	0.633	0.625	0.633	0.616	0.642	976,954	0.6269	1.35%
2014-10-06	0	0.740	0.740	0.760	0.730	0.770	700,000	524,300	0.7490	0.625	0.625	0.642	0.616	0.650	828,931	0.6325	0.00%
2014-10-03	0	0.740	0.710	0.740	0.700	0.740	2,395,000	1,709,000	0.7136	0.625	0.600	0.625	0.591	0.625	2,836,126	0.6026	2.78%
2014-09-30	0	0.720	0.720	0.730	0.720	0.730	2,260,000	1,634,450	0.7232	0.608	0.608	0.616	0.608	0.616	2,676,261	0.6107	0.00%
2014-09-29	0	0.720	0.720	0.730	0.690	0.760	6,680,000	4,802,450	0.7189	0.608	0.608	0.616	0.583	0.642	7,910,365	0.6071	-6.49%
2014-09-26	0	0.770	0.770	0.780	0.730	0.780	15,265,000	11,569,500	0.7579	0.650	0.650	0.659	0.616	0.659	18,076,606	0.6400	-7.23%
2014-09-25	0	0.830	0.820	0.830	0.820	0.870	3,380,000	2,854,000	0.8444	0.701	0.692	0.701	0.692	0.735	4,002,550	0.7130	-4.60%
2014-09-24	0	0.870	0.860	0.870	0.820	0.900	9,512,500	8,293,975	0.8719	0.735	0.726	0.735	0.692	0.760	11,264,573	0.7363	3.57%
2014-09-23	0	0.840	0.820	0.840	0.820	0.840	1,375,000	1,140,300	0.8293	0.709	0.692	0.709	0.692	0.709	1,628,256	0.7003	0.00%
2014-09-22	0	0.840	0.820	0.840	0.820	0.840	2,475,000	2,053,050	0.8295	0.709	0.692	0.709	0.692	0.709	2,930,861	0.7005	2.44%
2014-09-19	0	0.820	0.820	0.830	0.810	0.840	2,855,000	2,349,950	0.8231	0.692	0.692	0.701	0.684	0.709	3,380,852	0.6951	-2.38%
2014-09-18	0	0.840	0.830	0.840	0.800	0.840	4,955,000	4,065,400	0.8205	0.709	0.701	0.709	0.676	0.709	5,867,644	0.6929	5.00%
2014-09-17	0	0.800	0.800	0.810	0.790	0.850	9,670,000	7,799,050	0.8065	0.676	0.676	0.684	0.667	0.718	11,451,083	0.6811	-5.88%
2014-09-16	0	0.850	0.840	0.850	0.730	0.850	23,275,000	18,775,050	0.8067	0.718	0.709	0.718	0.616	0.718	27,561,939	0.6812	16.44%
2014-09-15	0	0.730	0.720	0.730	0.710	0.730	350,000	252,450	0.7213	0.616	0.608	0.616	0.600	0.616	414,465	0.6091	1.39%
2014-09-12	0	0.720	0.720	0.730	0.720	0.730	250,000	180,900	0.7236	0.608	0.608	0.616	0.608	0.616	296,047	0.6111	-1.37%
2014-09-11	0	0.730	0.730	0.740	0.720	0.730	805,000	587,400	0.7297	0.616	0.616	0.625	0.608	0.616	953,270	0.6162	-1.35%
2014-09-10	0	0.740	0.720	0.740	0.720	0.740	840,000	611,750	0.7283	0.625	0.608	0.625	0.608	0.625	994,717	0.6150	0.00%
2014-09-08	0	0.740	0.720	0.740	0.730	0.750	995,000	734,700	0.7384	0.625	0.608	0.625	0.616	0.633	1,178,265	0.6235	0.00%
2014-09-05	0	0.740	0.740	0.750	0.740	0.760	1,730,000	1,285,450	0.7430	0.625	0.625	0.633	0.625	0.642	2,048,643	0.6275	0.00%
2014-09-04	0	0.740	0.740	0.750	0.730	0.740	1,030,000	761,350	0.7392	0.625	0.625	0.633	0.616	0.625	1,219,712	0.6242	0.00%
2014-09-03	0	0.740	0.730	0.740	0.730	0.740	1,170,000	858,300	0.7336	0.625	0.616	0.625	0.616	0.625	1,385,498	0.6195	1.37%
2014-09-02	0	0.730	0.730	0.740	0.710	0.730	1,470,000	1,060,450	0.7214	0.616	0.616	0.625	0.600	0.616	1,740,754	0.6092	4.29%
2014-09-01	0	0.700	0.700	0.720	0.700	0.740	565,000	402,550	0.7125	0.591	0.591	0.608	0.591	0.625	669,065	0.6017	-0.99%
2014-08-29	0	0.720	0.720	0.730	0.720	0.740	1,110,000	809,900	0.7296	0.597	0.597	0.605	0.597	0.614	1,338,616	0.6050	-1.37%
2014-08-28	0	0.730	0.730	0.740	0.720	0.750	1,955,000	1,430,200	0.7316	0.605	0.605	0.614	0.597	0.622	2,357,653	0.6066	1.39%
2014-08-27	0	0.720	0.720	0.730	0.710	0.730	1,015,000	735,800	0.7249	0.597	0.597	0.605	0.589	0.605	1,224,050	0.6011	-1.37%
2014-08-26	0	0.730	0.720	0.740	0.730	0.740	770,000	562,550	0.7306	0.605	0.597	0.614	0.605	0.614	928,590	0.6058	0.00%
2014-08-25	0	0.730	0.730	0.740	0.730	0.780	5,040,000	3,805,650	0.7551	0.605	0.605	0.614	0.605	0.647	6,078,042	0.6261	-2.67%
2014-08-22	0	0.750	0.730	0.750	0.720	0.750	2,215,000	1,625,600	0.7339	0.622	0.605	0.622	0.597	0.622	2,671,203	0.6086	1.35%
2014-08-21	0	0.740	0.730	0.740	0.730	0.750	905,000	665,350	0.7352	0.614	0.605	0.614	0.605	0.622	1,091,394	0.6096	0.00%
2014-08-20	0	0.740	0.730	0.750	0.730	0.810	11,730,000	8,911,800	0.7597	0.614	0.605	0.622	0.605	0.672	14,145,919	0.6300	2.78%
2014-08-19	0	0.720	0.720	0.740	0.710	0.740	830,000	604,150	0.7279	0.597	0.597	0.614	0.589	0.614	1,000,947	0.6036	1.41%
2014-08-18	0	0.710	0.700	0.710	0.670	0.730	4,725,000	3,289,350	0.6962	0.589	0.580	0.589	0.556	0.605	5,698,164	0.5773	-1.39%
2014-08-15	0	0.720	0.720	0.740	0.720	0.830	16,810,000	12,540,800	0.7460	0.597	0.597	0.614	0.597	0.688	20,272,200	0.6186	-13.25%
2014-08-14	0	0.830	0.820	0.830	0.830	0.850	1,572,500	1,317,825	0.8380	0.688	0.680	0.688	0.688	0.705	1,896,373	0.6949	-1.19%
2014-08-13	0	0.840	0.840	0.850	0.790	0.860	6,748,750	5,562,625	0.8242	0.697	0.697	0.705	0.655	0.713	8,138,727	0.6835	6.33%
2014-08-12	0	0.790	0.780	0.790	0.780	0.800	2,380,000	1,882,500	0.7910	0.655	0.647	0.655	0.647	0.663	2,870,187	0.6559	1.28%
2014-08-11	0	0.780	0.770	0.790	0.740	0.780	2,940,000	2,249,450	0.7651	0.647	0.638	0.655	0.614	0.647	3,545,525	0.6344	4.00%
2014-08-08	0	0.750	0.750	0.760	0.750	0.760	1,570,000	1,177,900	0.7503	0.622	0.622	0.630	0.622	0.630	1,893,358	0.6221	-1.32%
2014-08-07	0	0.760	0.750	0.760	0.740	0.760	750,000	561,750	0.7490	0.630	0.622	0.630	0.614	0.630	904,471	0.6211	1.33%
2014-08-06	0	0.750	0.740	0.750	0.740	0.760	1,025,000	767,450	0.7487	0.622	0.614	0.622	0.614	0.630	1,236,110	0.6209	1.35%
2014-08-05	0	0.740	0.740	0.750	0.720	0.760	4,575,000	3,411,200	0.7456	0.614	0.614	0.622	0.597	0.630	5,517,270	0.6183	2.78%
2014-08-04	0	0.720	0.710	0.730	0.710	0.730	785,000	564,700	0.7194	0.597	0.589	0.605	0.589	0.605	946,679	0.5965	0.00%
2014-08-01	0	0.720	0.720	0.730	0.720	0.730	690,000	498,400	0.7223	0.597	0.597	0.605	0.597	0.605	832,113	0.5990	-1.37%
2014-07-31	0	0.730	0.710	0.730	0.710	0.730	785,000	563,600	0.7180	0.605	0.589	0.605	0.589	0.605	946,679	0.5953	1.39%
2014-07-30	0	0.720	0.720	0.730	0.710	0.730	1,355,000	978,000	0.7218	0.597	0.597	0.605	0.589	0.605	1,634,077	0.5985	0.00%
2014-07-29	0	0.720	0.720	0.730	0.720	0.730	1,495,000	1,078,400	0.7213	0.597	0.597	0.605	0.597	0.605	1,802,911	0.5981	0.00%
2014-07-28	0	0.720	0.710	0.730	0.710	0.730	1,495,000	1,077,150	0.7205	0.597	0.589	0.605	0.589	0.605	1,802,911	0.5975	1.41%
2014-07-25	0	0.710	0.700	0.710	0.700	0.710	990,000	696,000	0.7030	0.589	0.580	0.589	0.580	0.589	1,193,901	0.5830	0.00%
2014-07-24	0	0.710	0.700	0.710	0.700	0.720	720,000	509,200	0.7072	0.589	0.580	0.589	0.580	0.597	868,292	0.5864	0.00%
2014-07-23	0	0.710	0.700	0.710	0.700	0.710	1,195,000	846,100	0.7080	0.589	0.580	0.589	0.580	0.589	1,441,123	0.5871	0.00%
2014-07-22	0	0.710	0.690	0.710	0.690	0.710	700,000	490,900	0.7013	0.589	0.572	0.589	0.572	0.589	844,173	0.5815	2.90%
2014-07-21	0	0.690	0.690	0.700	0.690	0.710	675,000	473,650	0.7017	0.572	0.572	0.580	0.572	0.589	814,023	0.5819	-2.82%
2014-07-18	0	0.710	0.700	0.710	0.690	0.710	765,000	537,500	0.7026	0.589	0.580	0.589	0.572	0.589	922,560	0.5826	1.43%
2014-07-17	0	0.700	0.700	0.710	0.700	0.710	1,250,000	879,650	0.7037	0.580	0.580	0.589	0.580	0.589	1,507,451	0.5835	-1.41%
2014-07-16	0	0.710	0.710	0.720	0.710	0.730	2,795,000	2,010,700	0.7194	0.589	0.589	0.597	0.589	0.605	3,370,660	0.5965	-2.74%
2014-07-15	0	0.730	0.710	0.730	0.710	0.730	2,375,000	1,704,700	0.7178	0.605	0.589	0.605	0.589	0.605	2,864,157	0.5952	1.39%
2014-07-14	0	0.720	0.720	0.730	0.680	0.740	5,500,000	3,944,000	0.7171	0.597	0.597	0.605	0.564	0.614	6,632,784	0.5946	5.88%
2014-07-11	0	0.680	0.670	0.680	0.660	0.680	1,880,000	1,257,500	0.6689	0.564	0.556	0.564	0.547	0.564	2,267,206	0.5546	3.03%
2014-07-10	0	0.660	0.650	0.660	0.640	0.660	745,000	486,550	0.6531	0.547	0.539	0.547	0.531	0.547	898,441	0.5415	0.00%
2014-07-09	0	0.660	0.650	0.660	0.640	0.670	1,570,000	1,025,400	0.6531	0.547	0.539	0.547	0.531	0.556	1,893,358	0.5416	0.00%
2014-07-08	0	0.660	0.650	0.660	0.650	0.660	805,000	529,500	0.6578	0.547	0.539	0.547	0.539	0.547	970,798	0.5454	0.00%
2014-07-07	0	0.660	0.650	0.660	0.650	0.670	625,000	412,800	0.6605	0.547	0.539	0.547	0.539	0.556	753,725	0.5477	1.54%
2014-07-04	0	0.650	0.650	0.660	0.640	0.660	635,000	414,050	0.6520	0.539	0.539	0.547	0.531	0.547	765,785	0.5407	0.00%
2014-07-03	0	0.650	0.650	0.660	0.640	0.670	1,130,000	737,350	0.6525	0.539	0.539	0.547	0.531	0.556	1,362,736	0.5411	-1.52%
2014-07-02	0	0.660	0.660	0.670	0.650	0.700	6,210,000	4,220,800	0.6797	0.547	0.547	0.556	0.539	0.580	7,489,016	0.5636	3.13%
2014-06-30	0	0.640	0.640	0.650	0.620	0.670	8,735,000	5,644,950	0.6462	0.531	0.531	0.539	0.514	0.556	10,534,067	0.5359	4.92%
2014-06-27	0	0.610	0.600	0.620	0.560	0.630	8,579,500	5,217,515	0.6081	0.506	0.498	0.514	0.464	0.522	10,346,540	0.5043	8.93%
2014-06-26	0	0.560	0.560	0.570	0.560	0.560	2,160,000	1,209,600	0.5600	0.464	0.464	0.473	0.464	0.464	2,604,875	0.4644	1.82%
2014-06-25	0	0.550	0.550	0.560	0.550	0.560	3,195,000	1,789,100	0.5600	0.456	0.456	0.464	0.456	0.464	3,853,044	0.4643	0.00%
2014-06-24	0	0.550	0.550	0.560	0.540	0.560	2,995,000	1,653,900	0.5522	0.456	0.456	0.464	0.448	0.464	3,611,852	0.4579	-1.79%
2014-06-23	0	0.560	0.550	0.570	0.550	0.560	910,000	509,500	0.5599	0.464	0.456	0.473	0.456	0.464	1,097,424	0.4643	0.00%
2014-06-20	0	0.560	0.550	0.560	0.560	0.570	1,182,000	664,210	0.5619	0.464	0.456	0.464	0.464	0.473	1,425,446	0.4660	-1.75%
2014-06-19	0	0.570	0.560	0.570	0.550	0.570	230,000	129,900	0.5648	0.473	0.464	0.473	0.456	0.473	277,371	0.4683	0.00%
2014-06-18	0	0.570	0.560	0.570	0.560	0.580	520,000	296,700	0.5706	0.473	0.464	0.473	0.464	0.481	627,100	0.4731	-1.72%
2014-06-17	0	0.580	0.570	0.580	0.570	0.580	410,000	235,800	0.5751	0.481	0.473	0.481	0.473	0.481	494,444	0.4769	0.00%
2014-06-16	0	0.580	0.580	0.590	0.580	0.590	1,390,000	812,200	0.5843	0.481	0.481	0.489	0.481	0.489	1,676,285	0.4845	0.00%
2014-06-13	0	0.580	0.570	0.590	0.560	0.600	3,935,000	2,272,600	0.5775	0.481	0.473	0.489	0.464	0.498	4,745,455	0.4789	3.57%
2014-06-12	0	0.560	0.560	0.570	0.550	0.580	3,489,500	1,942,740	0.5567	0.464	0.464	0.473	0.456	0.481	4,208,200	0.4617	3.70%
2014-06-11	0	0.540	0.540	0.550	0.530	0.560	12,150,000	6,473,150	0.5328	0.448	0.448	0.456	0.439	0.464	14,652,423	0.4418	1.89%
2014-06-10	0	0.530	0.520	0.540	0.520	0.540	2,430,000	1,288,250	0.5301	0.439	0.431	0.448	0.431	0.448	2,930,485	0.4396	-1.85%
2014-06-09	0	0.540	0.530	0.540	0.540	0.550	1,675,000	911,050	0.5439	0.448	0.439	0.448	0.448	0.456	2,019,984	0.4510	0.00%
2014-06-06	0	0.540	0.530	0.540	0.510	0.540	1,410,000	745,500	0.5287	0.448	0.439	0.448	0.423	0.448	1,700,405	0.4384	5.88%
2014-06-05	0	0.510	0.500	0.520	0.510	0.520	130,000	66,800	0.5138	0.423	0.415	0.431	0.423	0.431	156,775	0.4261	-1.92%
2014-06-04	0	0.520	0.500	0.520	0.500	0.520	725,000	368,450	0.5082	0.431	0.415	0.431	0.415	0.431	874,322	0.4214	4.00%
2014-06-03	0	0.500	0.500	0.510	0.500	0.510	135,000	68,050	0.5041	0.415	0.415	0.423	0.415	0.423	162,805	0.4180	0.00%
2014-05-30	0	0.500	0.500	0.510	0.490	0.520	1,510,000	750,750	0.4972	0.415	0.415	0.423	0.406	0.431	1,821,001	0.4123	-1.96%
2014-05-29	0	0.510	0.510	0.520	0.490	0.530	4,115,000	2,105,500	0.5117	0.423	0.423	0.431	0.406	0.439	4,962,528	0.4243	2.00%
2014-05-28	0	0.500	0.500	0.510	0.445	0.510	10,245,000	4,977,500	0.4858	0.415	0.415	0.423	0.369	0.423	12,355,068	0.4029	21.95%
2014-05-27	0	0.410	0.410	0.415	0.400	0.420	5,330,000	2,151,525	0.4037	0.340	0.340	0.344	0.332	0.348	6,427,771	0.3347	2.50%
2014-05-26	0	0.400	0.395	0.400	0.400	0.400	1,395,000	558,000	0.4000	0.332	0.328	0.332	0.332	0.332	1,682,315	0.3317	0.00%
2014-05-23	0	0.400	0.395	0.405	0.400	0.400	1,295,000	518,000	0.4000	0.332	0.328	0.336	0.332	0.332	1,561,719	0.3317	0.00%
2014-05-22	0	0.400	0.395	0.400	0.400	0.400	190,000	76,000	0.4000	0.332	0.328	0.332	0.332	0.332	229,133	0.3317	0.00%
2014-05-21	0	0.400	0.395	0.400	0.400	0.400	575,000	230,000	0.4000	0.332	0.328	0.332	0.332	0.332	693,427	0.3317	0.00%
2014-05-20	0	0.400	0.395	0.400	0.400	0.410	780,000	312,150	0.4002	0.332	0.328	0.332	0.332	0.340	940,649	0.3318	-1.23%
2014-05-19	0	0.405	0.395	0.415	0.400	0.405	1,085,000	435,950	0.4018	0.336	0.328	0.344	0.332	0.336	1,308,467	0.3332	1.25%
2014-05-16	0	0.400	0.395	0.400	0.400	0.420	2,500,000	1,006,750	0.4027	0.332	0.328	0.332	0.332	0.348	3,014,902	0.3339	-2.44%
2014-05-15	0	0.410	0.405	0.420	0.410	0.420	880,000	366,650	0.4166	0.340	0.336	0.348	0.340	0.348	1,061,245	0.3455	0.00%
2014-05-14	0	0.410	0.405	0.420	0.410	0.425	760,000	312,550	0.4113	0.340	0.336	0.348	0.340	0.352	916,530	0.3410	-1.20%
2014-05-13	0	0.415	0.415	0.420	0.405	0.440	1,995,000	827,400	0.4147	0.344	0.344	0.348	0.336	0.365	2,405,892	0.3439	-3.49%
2014-05-12	0	0.430	0.425	0.440	0.430	0.440	3,510,000	1,516,725	0.4321	0.357	0.352	0.365	0.357	0.365	4,232,922	0.3583	-4.44%
2014-05-09	0	0.450	0.445	0.450	0.450	0.460	650,000	295,050	0.4539	0.373	0.369	0.373	0.373	0.381	783,874	0.3764	-2.17%
2014-05-08	0	0.460	0.460	0.470	0.460	0.470	100,000	46,250	0.4625	0.381	0.381	0.390	0.381	0.390	120,596	0.3835	-2.13%
2014-05-07	0	0.470	0.465	0.470	0.455	0.470	380,000	177,075	0.4660	0.390	0.386	0.390	0.377	0.390	458,265	0.3864	0.00%
2014-05-05	0	0.470	0.470	0.480	0.465	0.465	20,000	9,300	0.4650	0.390	0.390	0.398	0.386	0.386	24,119	0.3856	1.08%
2014-05-02	0	0.465	0.465	0.480	-	-	0	0	-	0.386	0.386	0.398	-	-	0	-	0.00%
2014-04-30	0	0.465	0.465	0.480	0.465	0.465	70,000	32,550	0.4650	0.386	0.386	0.398	0.386	0.386	84,417	0.3856	1.09%
2014-04-29	0	0.460	0.460	0.480	0.460	0.460	50,000	23,000	0.4600	0.381	0.381	0.398	0.381	0.381	60,298	0.3814	0.00%
2014-04-28	0	0.460	0.460	0.480	0.460	0.475	658,750	307,550	0.4669	0.381	0.381	0.398	0.381	0.394	794,427	0.3871	-1.08%
2014-04-25	0	0.465	0.460	0.465	0.455	0.475	1,355,000	636,925	0.4701	0.386	0.381	0.386	0.377	0.394	1,634,077	0.3898	1.09%
2014-04-24	0	0.460	0.450	0.460	0.455	0.460	55,000	25,075	0.4559	0.381	0.373	0.381	0.377	0.381	66,328	0.3780	1.10%
2014-04-23	0	0.455	0.455	0.465	0.455	0.455	25,000	11,425	0.4570	0.377	0.377	0.386	0.377	0.377	30,149	0.3790	0.00%
2014-04-22	0	0.455	0.455	0.480	0.450	0.460	105,000	48,125	0.4583	0.377	0.377	0.398	0.373	0.381	126,626	0.3801	-2.15%
2014-04-17	0	0.465	0.455	0.465	0.450	0.465	475,000	215,350	0.4534	0.386	0.377	0.386	0.373	0.386	572,831	0.3759	2.20%
2014-04-16	0	0.455	0.455	0.465	0.455	0.460	125,000	56,975	0.4558	0.377	0.377	0.386	0.377	0.381	150,745	0.3780	0.00%
2014-04-15	0	0.455	0.450	0.475	-	-	0	0	-	0.377	0.373	0.394	-	-	0	-	0.00%
2014-04-14	0	0.455	0.455	0.470	0.445	0.455	45,000	20,250	0.4500	0.377	0.377	0.390	0.369	0.377	54,268	0.3731	0.00%
2014-04-11	0	0.455	0.455	0.475	0.445	0.475	650,000	293,425	0.4514	0.377	0.377	0.394	0.369	0.394	783,874	0.3743	-1.09%
2014-04-10	0	0.460	0.460	0.480	0.450	0.460	25,625	11,731	0.4578	0.381	0.381	0.398	0.373	0.381	30,903	0.3796	0.00%
2014-04-09	0	0.460	0.460	0.480	0.460	0.460	120,000	55,200	0.4600	0.381	0.381	0.398	0.381	0.381	144,715	0.3814	0.00%
2014-04-08	0	0.460	0.460	0.475	0.450	0.460	190,000	86,800	0.4568	0.381	0.381	0.394	0.373	0.381	229,133	0.3788	0.00%
2014-04-07	0	0.460	0.460	0.480	0.460	0.460	230,000	105,800	0.4600	0.381	0.381	0.398	0.381	0.381	277,371	0.3814	1.10%
2014-04-04	0	0.455	0.455	0.460	0.455	0.470	300,000	138,875	0.4629	0.377	0.377	0.381	0.377	0.390	361,788	0.3839	-3.19%
2014-04-03	0	0.470	0.470	0.475	0.455	0.470	500,000	234,550	0.4691	0.390	0.390	0.394	0.377	0.390	602,980	0.3890	0.00%
2014-04-02	0	0.470	0.470	0.480	-	-	0	0	-	0.390	0.390	0.398	-	-	0	-	0.00%
2014-04-01	0	0.470	0.465	0.480	0.470	0.480	400,000	190,000	0.4750	0.390	0.386	0.398	0.390	0.398	482,384	0.3939	-2.08%
2014-03-31	0	0.480	0.460	0.480	0.480	0.480	200,000	96,000	0.4800	0.398	0.381	0.398	0.398	0.398	241,192	0.3980	0.00%
2014-03-28	0	0.480	0.475	0.480	0.475	0.480	1,235,000	592,200	0.4795	0.398	0.394	0.398	0.394	0.398	1,489,361	0.3976	0.00%
2014-03-27	0	0.480	0.480	0.490	0.475	0.485	410,000	197,200	0.4810	0.398	0.398	0.406	0.394	0.402	494,444	0.3988	0.00%
2014-03-26	0	0.480	0.480	0.490	0.475	0.490	580,000	281,150	0.4847	0.398	0.398	0.406	0.394	0.406	699,457	0.4020	-2.04%
2014-03-25	0	0.490	0.480	0.490	0.480	0.490	925,000	446,800	0.4830	0.406	0.398	0.406	0.398	0.406	1,115,514	0.4005	1.03%
2014-03-24	0	0.485	0.485	0.495	0.485	0.485	70,000	33,950	0.4850	0.402	0.402	0.410	0.402	0.402	84,417	0.4022	-2.02%
2014-03-21	0	0.495	0.485	0.500	0.480	0.500	715,000	351,575	0.4917	0.410	0.402	0.415	0.398	0.415	862,262	0.4077	2.06%
2014-03-20	0	0.485	0.485	0.495	0.485	0.490	250,000	121,500	0.4860	0.402	0.402	0.410	0.402	0.406	301,490	0.4030	-2.02%
2014-03-19	0	0.495	0.495	0.500	0.495	0.495	75,000	37,125	0.4950	0.410	0.410	0.415	0.410	0.410	90,447	0.4105	-1.00%
2014-03-18	0	0.500	0.490	0.510	0.500	0.500	160,000	80,000	0.5000	0.415	0.406	0.423	0.415	0.415	192,954	0.4146	0.00%
2014-03-17	0	0.500	0.495	0.500	0.480	0.500	115,000	56,475	0.4911	0.415	0.410	0.415	0.398	0.415	138,685	0.4072	0.00%
2014-03-14	0	0.500	0.500	0.520	0.495	0.500	140,000	69,400	0.4957	0.415	0.415	0.431	0.410	0.415	168,835	0.4111	1.01%
2014-03-13	0	0.495	0.490	0.500	0.500	0.500	30,000	15,000	0.5000	0.410	0.406	0.415	0.415	0.415	36,179	0.4146	-1.00%
2014-03-12	0	0.500	0.500	0.510	0.495	0.510	235,000	117,425	0.4997	0.415	0.415	0.423	0.410	0.423	283,401	0.4143	0.00%
2014-03-11	0	0.500	0.500	0.540	0.500	0.500	60,000	30,000	0.5000	0.415	0.415	0.448	0.415	0.415	72,358	0.4146	0.00%
2014-03-10	0	0.500	0.500	0.550	0.495	0.510	156,250	78,006	0.4992	0.415	0.415	0.456	0.410	0.423	188,431	0.4140	0.00%
2014-03-07	0	0.500	0.495	0.510	0.495	0.510	160,000	80,150	0.5009	0.415	0.410	0.423	0.410	0.423	192,954	0.4154	0.00%
2014-03-06	0	0.500	0.500	0.510	0.490	0.510	840,000	423,050	0.5036	0.415	0.415	0.423	0.406	0.423	1,013,007	0.4176	0.00%
2014-03-05	0	0.500	0.495	0.510	0.485	0.510	295,000	148,650	0.5039	0.415	0.410	0.423	0.402	0.423	355,758	0.4178	2.04%
2014-03-04	0	0.490	0.485	0.500	0.490	0.500	755,000	374,000	0.4954	0.406	0.402	0.415	0.406	0.415	910,500	0.4108	-2.00%
2014-03-03	0	0.500	0.500	0.520	0.500	0.500	5,000	2,500	0.5000	0.415	0.415	0.431	0.415	0.415	6,030	0.4146	-1.96%
2014-02-28	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	0.423	0.415	0.431	0.423	0.423	120,596	0.4229	-1.92%
2014-02-27	0	0.520	0.500	0.520	0.495	0.520	200,000	101,150	0.5058	0.431	0.415	0.431	0.410	0.431	241,192	0.4194	4.00%
2014-02-26	0	0.500	0.500	0.510	0.480	0.500	425,000	211,250	0.4971	0.415	0.415	0.423	0.398	0.415	512,533	0.4122	0.00%
2014-02-25	0	0.500	0.500	0.510	0.495	0.510	445,000	224,450	0.5044	0.415	0.415	0.423	0.410	0.423	536,653	0.4182	-1.96%
2014-02-24	0	0.510	0.510	0.520	0.500	0.510	255,000	129,450	0.5076	0.423	0.423	0.431	0.415	0.423	307,520	0.4209	2.00%
2014-02-21	0	0.500	0.500	0.510	0.500	0.510	490,000	249,250	0.5087	0.415	0.415	0.423	0.415	0.423	590,921	0.4218	0.00%
2014-02-20	0	0.500	0.500	0.510	0.500	0.510	538,750	274,512	0.5095	0.415	0.415	0.423	0.415	0.423	649,711	0.4225	-1.96%
2014-02-19	0	0.510	0.510	0.520	0.510	0.510	625,000	318,750	0.5100	0.423	0.423	0.431	0.423	0.423	753,725	0.4229	-1.92%
2014-02-18	0	0.520	0.510	0.520	0.510	0.520	750,000	383,900	0.5119	0.431	0.423	0.431	0.423	0.431	904,471	0.4244	1.96%
2014-02-17	0	0.510	0.500	0.510	0.510	0.520	675,000	349,350	0.5176	0.423	0.415	0.423	0.423	0.431	814,023	0.4292	0.00%
2014-02-14	0	0.510	0.510	0.520	0.500	0.510	20,000	10,100	0.5050	0.423	0.423	0.431	0.415	0.423	24,119	0.4188	0.00%
2014-02-13	0	0.510	0.510	0.520	0.510	0.510	30,000	15,300	0.5100	0.423	0.423	0.431	0.423	0.423	36,179	0.4229	0.00%
2014-02-12	0	0.510	0.500	0.520	0.500	0.510	195,000	98,650	0.5059	0.423	0.415	0.431	0.415	0.423	235,162	0.4195	0.00%
2014-02-11	0	0.510	0.500	0.520	0.510	0.520	280,000	143,300	0.5118	0.423	0.415	0.431	0.423	0.431	337,669	0.4244	-1.92%
2014-02-10	0	0.520	0.510	0.540	0.520	0.520	65,000	33,800	0.5200	0.431	0.423	0.448	0.431	0.431	78,387	0.4312	1.96%
2014-02-07	0	0.510	0.510	0.520	0.500	0.520	115,000	58,750	0.5109	0.423	0.423	0.431	0.415	0.431	138,685	0.4236	-1.92%
2014-02-06	0	0.520	0.520	0.530	0.500	0.520	190,000	96,200	0.5063	0.431	0.431	0.439	0.415	0.431	229,133	0.4198	1.96%
2014-02-05	0	0.510	0.510	0.530	0.510	0.510	45,000	22,950	0.5100	0.423	0.423	0.439	0.423	0.423	54,268	0.4229	0.00%
2014-02-04	0	0.510	0.510	0.540	0.500	0.510	715,000	358,700	0.5017	0.423	0.423	0.448	0.415	0.423	862,262	0.4160	-1.92%
2014-01-30	0	0.520	0.510	0.520	0.520	0.520	120,000	62,400	0.5200	0.431	0.423	0.431	0.431	0.431	144,715	0.4312	-3.70%
2014-01-29	0	0.540	0.530	0.540	0.510	0.540	225,000	119,100	0.5293	0.448	0.439	0.448	0.423	0.448	271,341	0.4389	3.85%
2014-01-28	0	0.520	0.510	0.530	0.510	0.540	1,065,000	562,850	0.5285	0.431	0.423	0.439	0.423	0.448	1,284,348	0.4382	0.00%
2014-01-27	0	0.520	0.520	0.540	0.500	0.530	950,000	484,600	0.5101	0.431	0.431	0.448	0.415	0.439	1,145,663	0.4230	-1.89%
2014-01-24	0	0.530	0.520	0.540	-	-	0	0	-	0.439	0.431	0.448	-	-	0	-	0.00%
2014-01-23	0	0.530	0.520	0.540	0.520	0.540	435,000	232,250	0.5339	0.439	0.431	0.448	0.431	0.448	524,593	0.4427	-1.85%
2014-01-22	0	0.540	0.520	0.540	0.540	0.540	50,000	27,000	0.5400	0.448	0.431	0.448	0.448	0.448	60,298	0.4478	1.89%
2014-01-21	0	0.530	0.530	0.540	0.530	0.540	100,000	53,900	0.5390	0.439	0.439	0.448	0.439	0.448	120,596	0.4469	-1.85%
2014-01-20	0	0.540	0.530	0.550	0.530	0.540	920,000	495,800	0.5389	0.448	0.439	0.456	0.439	0.448	1,109,484	0.4469	1.89%
2014-01-17	0	0.530	0.530	0.550	0.530	0.540	380,000	204,850	0.5391	0.439	0.439	0.456	0.439	0.448	458,265	0.4470	-1.85%
2014-01-16	0	0.540	0.540	0.560	0.540	0.540	15,000	8,100	0.5400	0.448	0.448	0.464	0.448	0.448	18,089	0.4478	-3.57%
2014-01-15	0	0.560	0.530	0.560	0.540	0.560	350,000	192,000	0.5486	0.464	0.439	0.464	0.448	0.464	422,086	0.4549	3.70%
2014-01-14	0	0.540	0.540	0.550	0.540	0.550	155,000	85,100	0.5490	0.448	0.448	0.456	0.448	0.456	186,924	0.4553	-1.82%
2014-01-13	0	0.550	0.550	0.560	-	-	0	0	-	0.456	0.456	0.464	-	-	0	-	0.00%
2014-01-10	0	0.550	0.550	0.560	0.550	0.560	610,000	336,500	0.5516	0.456	0.456	0.464	0.456	0.464	735,636	0.4574	0.00%
2014-01-09	0	0.550	0.550	0.560	0.550	0.560	610,000	336,000	0.5508	0.456	0.456	0.464	0.456	0.464	735,636	0.4567	-1.79%
2014-01-08	0	0.560	0.560	0.570	0.550	0.560	290,000	161,600	0.5572	0.464	0.464	0.473	0.456	0.464	349,729	0.4621	1.82%
2014-01-07	0	0.550	0.550	0.560	0.550	0.550	180,000	99,000	0.5500	0.456	0.456	0.464	0.456	0.456	217,073	0.4561	0.00%
2014-01-06	0	0.550	0.550	0.570	0.550	0.570	620,000	350,100	0.5647	0.456	0.456	0.473	0.456	0.473	747,696	0.4682	-3.51%
2014-01-03	0	0.570	0.550	0.570	0.560	0.570	340,000	191,500	0.5632	0.473	0.456	0.473	0.464	0.473	410,027	0.4670	1.79%
2014-01-02	0	0.560	0.560	0.570	0.560	0.570	845,000	476,600	0.5640	0.464	0.464	0.473	0.464	0.473	1,019,037	0.4677	0.00%
2013-12-31	0	0.560	0.550	0.560	0.560	0.560	12,500	6,900	0.5520	0.464	0.456	0.464	0.464	0.464	15,075	0.4577	0.00%
2013-12-30	0	0.560	0.560	0.570	0.550	0.580	1,015,000	577,850	0.5693	0.464	0.464	0.473	0.456	0.481	1,224,050	0.4721	0.00%
2013-12-27	0	0.560	0.550	0.570	0.550	0.580	772,000	440,240	0.5703	0.464	0.456	0.473	0.456	0.481	931,002	0.4729	0.00%
2013-12-24	0	0.560	0.550	0.560	0.570	0.570	55,000	31,350	0.5700	0.464	0.456	0.464	0.473	0.473	66,328	0.4727	1.82%
2013-12-23	0	0.550	0.550	0.570	0.550	0.550	285,000	156,750	0.5500	0.456	0.456	0.473	0.456	0.456	343,699	0.4561	0.00%
2013-12-20	0	0.550	0.550	0.560	0.550	0.550	250,000	137,500	0.5500	0.456	0.456	0.464	0.456	0.456	301,490	0.4561	-1.79%
2013-12-19	0	0.560	0.550	0.570	0.540	0.560	370,000	206,350	0.5577	0.464	0.456	0.473	0.448	0.464	446,205	0.4625	-1.75%
2013-12-18	0	0.570	0.540	0.580	0.550	0.570	485,000	274,350	0.5657	0.473	0.448	0.481	0.456	0.473	584,891	0.4691	1.79%
2013-12-17	0	0.560	0.560	0.570	0.560	0.570	345,000	196,050	0.5683	0.464	0.464	0.473	0.464	0.473	416,056	0.4712	-3.45%
2013-12-16	0	0.580	0.570	0.580	-	-	0	0	-	0.481	0.473	0.481	-	-	0	-	0.00%
2013-12-13	0	0.580	0.570	0.580	0.560	0.580	280,000	159,650	0.5702	0.481	0.473	0.481	0.464	0.481	337,669	0.4728	3.57%
2013-12-12	0	0.560	0.560	0.570	0.560	0.570	220,000	124,200	0.5645	0.464	0.464	0.473	0.464	0.473	265,311	0.4681	-1.75%
2013-12-11	0	0.570	0.570	0.580	0.560	0.590	425,000	245,650	0.5780	0.473	0.473	0.481	0.464	0.489	512,533	0.4793	0.00%
2013-12-10	0	0.570	0.560	0.580	0.570	0.570	90,000	51,500	0.5722	0.473	0.464	0.481	0.473	0.473	108,536	0.4745	-1.72%
2013-12-09	0	0.580	0.580	0.590	0.580	0.600	490,000	286,300	0.5843	0.481	0.481	0.489	0.481	0.498	590,921	0.4845	0.00%
2013-12-06	0	0.580	0.570	0.580	0.560	0.590	1,165,000	667,750	0.5732	0.481	0.473	0.481	0.464	0.489	1,404,944	0.4753	3.57%
2013-12-05	0	0.560	0.560	0.570	0.560	0.570	985,000	560,000	0.5685	0.464	0.464	0.473	0.464	0.473	1,187,871	0.4714	-1.75%
2013-12-04	0	0.570	0.560	0.570	0.560	0.570	560,000	318,100	0.5680	0.473	0.464	0.473	0.464	0.473	675,338	0.4710	-1.72%
2013-12-03	0	0.580	0.570	0.580	0.560	0.580	1,605,000	920,750	0.5737	0.481	0.473	0.481	0.464	0.481	1,935,567	0.4757	3.57%
2013-12-02	0	0.560	0.550	0.560	0.550	0.560	785,000	434,750	0.5538	0.464	0.456	0.464	0.456	0.464	946,679	0.4592	1.82%
2013-11-29	0	0.550	0.550	0.560	0.550	0.550	420,000	231,000	0.5500	0.456	0.456	0.464	0.456	0.456	506,504	0.4561	0.00%
2013-11-28	0	0.550	0.550	0.560	0.530	0.560	1,195,000	652,300	0.5459	0.456	0.456	0.464	0.439	0.464	1,441,123	0.4526	1.85%
2013-11-27	0	0.540	0.530	0.540	0.520	0.540	360,000	192,200	0.5339	0.448	0.439	0.448	0.431	0.448	434,146	0.4427	1.89%
2013-11-26	0	0.530	0.530	0.540	0.530	0.530	260,000	137,800	0.5300	0.439	0.439	0.448	0.439	0.439	313,550	0.4395	0.00%
2013-11-25	0	0.530	0.520	0.540	0.520	0.530	1,800,000	938,000	0.5211	0.439	0.431	0.448	0.431	0.439	2,170,729	0.4321	1.92%
2013-11-22	0	0.520	0.520	0.530	0.520	0.530	465,000	242,950	0.5225	0.431	0.431	0.439	0.431	0.439	560,772	0.4332	-3.70%
2013-11-21	0	0.540	0.540	0.550	0.540	0.540	295,000	159,200	0.5397	0.448	0.448	0.456	0.448	0.448	355,758	0.4475	0.00%
2013-11-20	0	0.540	0.530	0.540	0.530	0.540	545,000	294,150	0.5397	0.448	0.439	0.448	0.439	0.448	657,249	0.4475	0.00%
2013-11-19	0	0.540	0.530	0.540	0.530	0.540	240,000	127,550	0.5315	0.448	0.439	0.448	0.439	0.448	289,431	0.4407	1.89%
2013-11-18	0	0.530	0.520	0.530	0.530	0.540	290,000	155,700	0.5369	0.439	0.431	0.439	0.439	0.448	349,729	0.4452	0.00%
2013-11-15	0	0.530	0.530	0.540	0.530	0.540	650,000	348,600	0.5363	0.439	0.439	0.448	0.439	0.448	783,874	0.4447	-1.85%
2013-11-14	0	0.540	0.530	0.550	0.540	0.550	4,035,000	2,179,900	0.5402	0.448	0.439	0.456	0.448	0.456	4,866,052	0.4480	1.89%
2013-11-13	0	0.530	0.520	0.530	0.520	0.540	615,000	325,750	0.5297	0.439	0.431	0.439	0.431	0.448	741,666	0.4392	1.92%
2013-11-12	0	0.520	0.520	0.530	0.510	0.520	985,000	511,650	0.5194	0.431	0.431	0.439	0.423	0.431	1,187,871	0.4307	0.00%
2013-11-11	0	0.520	0.520	0.530	0.510	0.520	580,000	301,550	0.5199	0.431	0.431	0.439	0.423	0.431	699,457	0.4311	0.00%
2013-11-08	0	0.520	0.520	0.540	0.520	0.540	920,000	484,950	0.5271	0.431	0.431	0.448	0.431	0.448	1,109,484	0.4371	-1.89%
2013-11-07	0	0.530	0.530	0.540	0.530	0.530	40,000	21,200	0.5300	0.439	0.439	0.448	0.439	0.439	48,238	0.4395	0.00%
2013-11-06	0	0.530	0.530	0.540	0.520	0.530	400,000	210,700	0.5268	0.439	0.439	0.448	0.431	0.439	482,384	0.4368	0.00%
2013-11-05	0	0.530	0.530	0.540	0.530	0.540	440,000	235,900	0.5361	0.439	0.439	0.448	0.439	0.448	530,623	0.4446	-1.85%
2013-11-04	0	0.540	0.540	0.550	0.540	0.550	785,000	424,800	0.5411	0.448	0.448	0.456	0.448	0.456	946,679	0.4487	-1.82%
2013-11-01	0	0.550	0.550	0.560	0.550	0.550	220,000	121,000	0.5500	0.456	0.456	0.464	0.456	0.456	265,311	0.4561	-1.79%
2013-10-31	0	0.560	0.550	0.560	0.550	0.580	625,000	351,700	0.5627	0.464	0.456	0.464	0.456	0.481	753,725	0.4666	-3.45%
2013-10-30	0	0.580	0.580	0.590	0.540	0.590	955,000	535,800	0.5610	0.481	0.481	0.489	0.448	0.489	1,151,692	0.4652	7.41%
2013-10-29	0	0.540	0.530	0.550	0.540	0.540	970,000	523,800	0.5400	0.448	0.439	0.456	0.448	0.448	1,169,782	0.4478	0.00%
2013-10-28	0	0.540	0.540	0.550	0.540	0.540	1,335,000	720,900	0.5400	0.448	0.448	0.456	0.448	0.448	1,609,958	0.4478	0.00%
2013-10-25	0	0.540	0.540	0.550	0.540	0.540	165,000	89,100	0.5400	0.448	0.448	0.456	0.448	0.448	198,984	0.4478	0.00%
2013-10-24	0	0.540	0.540	0.550	0.540	0.560	1,700,000	919,900	0.5411	0.448	0.448	0.456	0.448	0.464	2,050,133	0.4487	-1.82%
2013-10-23	0	0.550	0.540	0.550	0.540	0.560	270,000	148,200	0.5489	0.456	0.448	0.456	0.448	0.464	325,609	0.4551	1.85%
2013-10-22	0	0.540	0.540	0.550	0.540	0.540	440,000	237,600	0.5400	0.448	0.448	0.456	0.448	0.448	530,623	0.4478	0.00%
2013-10-21	0	0.540	0.540	0.550	0.540	0.550	1,300,000	704,200	0.5417	0.448	0.448	0.456	0.448	0.456	1,567,749	0.4492	0.00%
2013-10-18	0	0.540	0.540	0.550	0.540	0.540	1,750,000	945,000	0.5400	0.448	0.448	0.456	0.448	0.448	2,110,431	0.4478	0.00%
2013-10-17	0	0.540	0.540	0.550	0.540	0.550	290,000	156,800	0.5407	0.448	0.448	0.456	0.448	0.456	349,729	0.4483	0.00%
2013-10-16	0	0.540	0.540	0.550	0.530	0.550	510,000	275,700	0.5406	0.448	0.448	0.456	0.439	0.456	615,040	0.4483	0.00%
2013-10-15	0	0.540	0.540	0.550	0.530	0.550	950,000	512,200	0.5392	0.448	0.448	0.456	0.439	0.456	1,145,663	0.4471	-1.82%
2013-10-11	0	0.550	0.540	0.550	0.540	0.550	305,000	166,400	0.5456	0.456	0.448	0.456	0.448	0.456	367,818	0.4524	1.85%
2013-10-10	0	0.540	0.530	0.550	0.540	0.560	925,000	513,650	0.5553	0.448	0.439	0.456	0.448	0.464	1,115,514	0.4605	-1.82%
2013-10-09	0	0.550	0.540	0.560	0.540	0.550	270,000	146,550	0.5428	0.456	0.448	0.464	0.448	0.456	325,609	0.4501	0.00%
2013-10-08	0	0.550	0.540	0.550	0.540	0.550	45,000	24,350	0.5411	0.456	0.448	0.456	0.448	0.456	54,268	0.4487	1.85%
2013-10-07	0	0.540	0.540	0.550	0.530	0.540	115,000	61,750	0.5370	0.448	0.448	0.456	0.439	0.448	138,685	0.4453	0.00%
2013-10-04	0	0.540	0.540	0.550	0.540	0.540	535,000	288,900	0.5400	0.448	0.448	0.456	0.448	0.448	645,189	0.4478	3.85%
2013-10-03	0	0.520	0.520	0.540	0.520	0.520	75,000	39,000	0.5200	0.431	0.431	0.448	0.431	0.431	90,447	0.4312	-3.70%
2013-10-02	0	0.540	0.520	0.540	0.540	0.540	5,000	2,700	0.5400	0.448	0.431	0.448	0.448	0.448	6,030	0.4478	1.89%
2013-09-30	0	0.530	0.520	0.540	0.530	0.540	280,000	149,400	0.5336	0.439	0.431	0.448	0.439	0.448	337,669	0.4424	-1.85%
2013-09-27	0	0.540	0.540	0.550	0.540	0.550	115,000	62,400	0.5426	0.448	0.448	0.456	0.448	0.456	138,685	0.4499	-3.57%
2013-09-26	0	0.560	0.550	0.560	0.550	0.560	400,000	220,500	0.5513	0.464	0.456	0.464	0.456	0.464	482,384	0.4571	1.82%
2013-09-25	0	0.550	0.550	0.560	0.550	0.570	595,000	328,100	0.5514	0.456	0.456	0.464	0.456	0.473	717,547	0.4573	0.00%
2013-09-24	0	0.550	0.550	0.560	0.540	0.560	1,280,000	701,750	0.5482	0.456	0.456	0.464	0.448	0.464	1,543,630	0.4546	1.85%
2013-09-23	0	0.540	0.530	0.540	0.530	0.540	200,000	107,600	0.5380	0.448	0.439	0.448	0.439	0.448	241,192	0.4461	0.00%
2013-09-19	0	0.540	0.520	0.540	0.530	0.540	350,000	186,600	0.5331	0.448	0.431	0.448	0.439	0.448	422,086	0.4421	1.89%
2013-09-18	0	0.530	0.520	0.530	0.520	0.530	1,200,000	624,950	0.5208	0.439	0.431	0.439	0.431	0.439	1,447,153	0.4318	0.00%
2013-09-17	0	0.530	0.520	0.530	0.510	0.530	700,000	364,650	0.5209	0.439	0.431	0.439	0.423	0.439	844,173	0.4320	1.92%
2013-09-16	0	0.520	0.510	0.530	0.520	0.520	650,000	338,000	0.5200	0.431	0.423	0.439	0.431	0.431	783,874	0.4312	-1.89%
2013-09-13	0	0.530	0.520	0.530	0.510	0.530	810,000	422,650	0.5218	0.439	0.431	0.439	0.423	0.439	976,828	0.4327	3.92%
2013-09-12	0	0.510	0.510	0.520	0.510	0.510	645,000	328,950	0.5100	0.423	0.423	0.431	0.423	0.423	777,845	0.4229	0.00%
2013-09-11	0	0.510	0.510	0.520	0.500	0.510	1,030,000	523,800	0.5085	0.423	0.423	0.431	0.415	0.423	1,242,140	0.4217	0.00%
2013-09-10	0	0.510	0.510	0.520	0.500	0.520	875,000	446,750	0.5106	0.423	0.423	0.431	0.415	0.431	1,055,216	0.4234	2.00%
2013-09-09	0	0.500	0.500	0.510	0.500	0.500	900,000	450,000	0.5000	0.415	0.415	0.423	0.415	0.415	1,085,365	0.4146	0.00%
2013-09-06	0	0.500	0.500	0.510	0.490	0.510	1,135,000	566,800	0.4994	0.415	0.415	0.423	0.406	0.423	1,368,765	0.4141	2.04%
2013-09-05	0	0.490	0.490	0.495	0.480	0.490	860,000	416,700	0.4845	0.406	0.406	0.410	0.398	0.406	1,037,126	0.4018	2.08%
2013-09-04	0	0.480	0.480	0.500	0.480	0.480	950,000	456,000	0.4800	0.398	0.398	0.415	0.398	0.398	1,145,663	0.3980	0.00%
2013-09-03	0	0.480	0.480	0.490	0.480	0.495	305,000	147,550	0.4838	0.398	0.398	0.406	0.398	0.410	367,818	0.4011	0.00%
2013-09-02	0	0.480	0.480	0.490	0.480	0.500	510,000	249,900	0.4900	0.398	0.398	0.406	0.398	0.415	615,040	0.4063	1.05%
2013-08-30	0	0.475	0.465	0.490	0.450	0.475	560,000	257,100	0.4591	0.394	0.386	0.406	0.373	0.394	675,338	0.3807	3.26%
2013-08-29	0	0.460	0.460	0.465	0.450	0.455	365,000	165,500	0.4534	0.381	0.381	0.386	0.373	0.377	440,176	0.3760	2.22%
2013-08-28	0	0.450	0.450	0.470	0.450	0.455	560,000	252,825	0.4515	0.373	0.373	0.390	0.373	0.377	675,338	0.3744	-1.10%
2013-08-27	0	0.455	0.455	0.470	0.455	0.470	40,000	18,650	0.4663	0.377	0.377	0.390	0.377	0.390	48,238	0.3866	-2.15%
2013-08-26	0	0.465	0.465	0.470	0.465	0.480	55,000	26,075	0.4741	0.386	0.386	0.390	0.386	0.398	66,328	0.3931	-1.06%
2013-08-23	0	0.470	0.455	0.475	-	-	0	0	-	0.390	0.377	0.394	-	-	0	-	0.00%
2013-08-22	0	0.470	0.465	0.470	0.460	0.470	365,000	168,450	0.4615	0.390	0.386	0.390	0.381	0.390	440,176	0.3827	2.17%
2013-08-21	0	0.460	0.455	0.470	0.460	0.465	680,000	312,825	0.4600	0.381	0.377	0.390	0.381	0.386	820,053	0.3815	-2.13%
2013-08-20	0	0.470	0.460	0.490	0.470	0.475	55,000	25,875	0.4705	0.390	0.381	0.406	0.390	0.394	66,328	0.3901	-1.05%
2013-08-19	0	0.475	0.480	0.485	0.475	0.480	70,000	33,475	0.4782	0.394	0.398	0.402	0.394	0.398	84,417	0.3965	-2.06%
2013-08-16	0	0.485	0.485	0.500	0.475	0.485	95,000	45,825	0.4824	0.402	0.402	0.415	0.394	0.402	114,566	0.4000	-2.02%
2013-08-15	0	0.495	0.485	0.495	-	-	0	0	-	0.410	0.402	0.410	-	-	0	-	0.00%
2013-08-13	0	0.495	0.495	0.500	0.495	0.500	130,000	64,650	0.4973	0.410	0.410	0.415	0.410	0.415	156,775	0.4124	-1.00%
2013-08-12	0	0.500	0.495	0.520	0.495	0.500	260,000	129,000	0.4962	0.415	0.410	0.431	0.410	0.415	313,550	0.4114	-1.96%
2013-08-09	0	0.510	0.480	0.530	0.480	0.510	240,000	118,075	0.4920	0.423	0.398	0.439	0.398	0.423	289,431	0.4080	5.15%
2013-08-08	0	0.485	0.475	0.485	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	0.00%
2013-08-07	0	0.485	0.475	0.495	0.480	0.485	230,000	111,400	0.4843	0.402	0.394	0.410	0.398	0.402	277,371	0.4016	0.00%
2013-08-06	0	0.485	0.485	0.490	0.480	0.500	295,000	143,450	0.4863	0.402	0.402	0.406	0.398	0.415	355,758	0.4032	0.00%
2013-08-05	0	0.485	0.475	0.485	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	0.00%
2013-08-02	0	0.485	0.485	0.490	0.480	0.495	215,000	104,300	0.4851	0.402	0.402	0.406	0.398	0.410	259,282	0.4023	-2.02%
2013-08-01	0	0.495	0.495	0.500	0.480	0.500	620,000	302,550	0.4880	0.410	0.410	0.415	0.398	0.415	747,696	0.4046	0.00%
2013-07-31	0	0.495	0.495	0.500	0.460	0.495	3,175,000	1,525,925	0.4806	0.410	0.410	0.415	0.381	0.410	3,828,925	0.3985	4.21%
2013-07-30	0	0.475	0.470	0.475	0.470	0.475	930,000	437,550	0.4705	0.394	0.390	0.394	0.390	0.394	1,121,543	0.3901	0.00%
2013-07-29	0	0.475	0.470	0.480	0.475	0.475	25,000	11,850	0.4740	0.394	0.390	0.398	0.394	0.394	30,149	0.3930	0.00%
2013-07-26	0	0.475	0.475	0.490	0.475	0.480	120,000	57,325	0.4777	0.394	0.394	0.406	0.394	0.398	144,715	0.3961	0.00%
2013-07-25	0	0.475	0.475	0.480	0.475	0.480	275,000	130,650	0.4751	0.394	0.394	0.398	0.394	0.398	331,639	0.3940	0.00%
2013-07-24	0	0.475	0.470	0.480	0.470	0.475	645,000	305,975	0.4744	0.394	0.390	0.398	0.390	0.394	777,845	0.3934	0.00%
2013-07-23	0	0.475	0.465	0.475	0.455	0.475	1,590,000	734,775	0.4621	0.394	0.386	0.394	0.377	0.394	1,917,478	0.3832	1.06%
2013-07-22	0	0.470	0.470	0.480	0.460	0.470	180,000	83,800	0.4656	0.390	0.390	0.398	0.381	0.390	217,073	0.3860	0.00%
2013-07-19	0	0.470	0.470	0.475	0.460	0.475	525,000	246,550	0.4696	0.390	0.390	0.394	0.381	0.394	633,129	0.3894	0.00%
2013-07-18	0	0.470	0.470	0.480	0.470	0.470	390,000	183,300	0.4700	0.390	0.390	0.398	0.390	0.390	470,325	0.3897	0.00%
2013-07-17	0	0.470	0.470	0.480	0.470	0.480	485,000	229,450	0.4731	0.390	0.390	0.398	0.390	0.398	584,891	0.3923	-1.05%
2013-07-16	0	0.475	0.475	0.495	0.470	0.495	435,000	208,550	0.4794	0.394	0.394	0.410	0.390	0.410	524,593	0.3975	-1.04%
2013-07-15	0	0.480	0.480	0.485	0.480	0.490	585,000	282,200	0.4824	0.398	0.398	0.402	0.398	0.406	705,487	0.4000	-2.04%
2013-07-12	0	0.490	0.485	0.490	0.475	0.490	1,095,000	527,125	0.4814	0.406	0.402	0.406	0.394	0.406	1,320,527	0.3992	3.16%
2013-07-11	0	0.475	0.475	0.480	0.455	0.480	1,955,000	926,425	0.4739	0.394	0.394	0.398	0.377	0.398	2,357,653	0.3929	2.15%
2013-07-10	0	0.465	0.465	0.480	0.440	0.490	8,490,000	3,835,700	0.4518	0.386	0.386	0.398	0.365	0.406	10,238,607	0.3746	-12.26%
2013-07-09	0	0.530	0.530	0.540	0.530	0.550	345,000	185,700	0.5383	0.439	0.439	0.448	0.439	0.456	416,056	0.4463	-3.64%
2013-07-08	0	0.550	0.540	0.550	-	-	0	0	-	0.456	0.448	0.456	-	-	0	-	0.00%
2013-07-05	0	0.550	0.550	0.580	0.550	0.560	295,000	162,500	0.5508	0.456	0.456	0.481	0.456	0.464	355,758	0.4568	0.00%
2013-07-04	0	0.550	0.550	0.570	0.550	0.550	315,000	173,250	0.5500	0.456	0.456	0.473	0.456	0.456	379,878	0.4561	0.00%
2013-07-03	0	0.550	0.550	0.570	0.550	0.570	160,000	89,200	0.5575	0.456	0.456	0.473	0.456	0.473	192,954	0.4623	-3.51%
2013-07-02	0	0.570	0.550	0.570	0.570	0.570	20,000	11,400	0.5700	0.473	0.456	0.473	0.473	0.473	24,119	0.4727	1.79%
2013-06-28	0	0.560	0.550	0.560	0.520	0.570	705,000	392,500	0.5567	0.464	0.456	0.464	0.431	0.473	850,202	0.4617	0.00%
2013-06-27	0	0.560	0.550	0.570	0.550	0.560	330,000	183,000	0.5545	0.464	0.456	0.473	0.456	0.464	397,967	0.4598	0.00%
2013-06-26	0	0.560	0.540	0.560	0.540	0.560	285,000	156,250	0.5482	0.464	0.448	0.464	0.448	0.464	343,699	0.4546	3.70%
2013-06-25	0	0.540	0.530	0.550	0.520	0.540	1,760,000	933,600	0.5305	0.448	0.439	0.456	0.431	0.448	2,122,491	0.4399	-1.82%
2013-06-24	0	0.550	0.540	0.560	0.540	0.560	370,000	202,350	0.5469	0.456	0.448	0.464	0.448	0.464	446,205	0.4535	-3.51%
2013-06-21	0	0.570	0.560	0.570	0.550	0.570	590,000	335,300	0.5683	0.473	0.464	0.473	0.456	0.473	711,517	0.4712	-1.72%
2013-06-20	0	0.580	0.570	0.580	0.560	0.580	415,000	237,350	0.5719	0.481	0.473	0.481	0.464	0.481	500,474	0.4743	1.75%
2013-06-19	0	0.570	0.570	0.580	0.570	0.580	30,000	17,200	0.5733	0.473	0.473	0.481	0.473	0.481	36,179	0.4754	-1.72%
2013-06-18	0	0.580	0.570	0.590	0.570	0.580	435,000	251,300	0.5777	0.481	0.473	0.489	0.473	0.481	524,593	0.4790	0.00%
2013-06-17	0	0.580	0.570	0.590	0.580	0.590	380,000	221,500	0.5829	0.481	0.473	0.489	0.481	0.489	458,265	0.4833	-1.69%
2013-06-14	0	0.590	0.580	0.590	0.580	0.590	410,000	241,300	0.5885	0.489	0.481	0.489	0.481	0.489	494,444	0.4880	1.72%
2013-06-13	0	0.580	0.580	0.600	0.580	0.600	1,330,000	783,650	0.5892	0.481	0.481	0.498	0.481	0.498	1,603,928	0.4886	-3.33%
2013-06-11	0	0.600	0.600	0.610	0.600	0.610	1,295,000	780,200	0.6025	0.498	0.498	0.506	0.498	0.506	1,561,719	0.4996	-1.64%
2013-06-10	0	0.610	0.600	0.620	0.610	0.610	1,160,000	707,600	0.6100	0.506	0.498	0.514	0.506	0.506	1,398,914	0.5058	0.00%
2013-06-07	0	0.610	0.610	0.630	0.600	0.620	375,000	231,150	0.6164	0.506	0.506	0.522	0.498	0.514	452,235	0.5111	0.00%
2013-06-06	0	0.610	0.600	0.620	0.600	0.610	645,000	392,850	0.6091	0.506	0.498	0.514	0.498	0.506	777,845	0.5050	-1.61%
2013-06-05	0	0.620	0.620	0.630	0.620	0.630	665,000	415,300	0.6245	0.514	0.514	0.522	0.514	0.522	801,964	0.5179	-1.59%
2013-06-04	0	0.630	0.620	0.640	0.630	0.640	2,225,000	1,413,400	0.6352	0.522	0.514	0.531	0.522	0.531	2,683,263	0.5267	-1.56%
2013-06-03	0	0.640	0.630	0.640	0.630	0.650	1,455,000	932,950	0.6412	0.531	0.522	0.531	0.522	0.539	1,754,673	0.5317	0.00%
2013-05-31	0	0.640	0.640	0.650	0.630	0.640	1,295,000	825,450	0.6374	0.531	0.531	0.539	0.522	0.531	1,561,719	0.5286	1.59%
2013-05-30	0	0.630	0.620	0.630	0.620	0.630	1,185,000	742,900	0.6269	0.522	0.514	0.522	0.514	0.522	1,429,063	0.5199	0.00%
2013-05-29	0	0.630	0.620	0.640	0.620	0.640	1,090,000	690,900	0.6339	0.522	0.514	0.531	0.514	0.531	1,314,497	0.5256	0.00%
2013-05-28	0	0.630	0.630	0.640	0.630	0.650	3,330,000	2,127,650	0.6389	0.522	0.522	0.531	0.522	0.539	4,015,849	0.5298	0.00%
2013-05-27	0	0.630	0.620	0.630	0.600	0.640	1,015,000	626,850	0.6176	0.522	0.514	0.522	0.498	0.531	1,224,050	0.5121	5.00%
2013-05-24	0	0.600	0.600	0.610	0.590	0.610	630,000	379,300	0.6021	0.498	0.498	0.506	0.489	0.506	759,755	0.4992	1.69%
2013-05-23	0	0.590	0.590	0.600	0.590	0.610	1,370,000	827,300	0.6039	0.489	0.489	0.498	0.489	0.506	1,652,166	0.5007	-4.84%
2013-05-22	0	0.620	0.610	0.620	0.600	0.620	1,200,000	735,300	0.6128	0.514	0.506	0.514	0.498	0.514	1,447,153	0.5081	0.00%
2013-05-21	0	0.620	0.620	0.630	0.610	0.630	855,000	531,600	0.6218	0.514	0.514	0.522	0.506	0.522	1,031,096	0.5156	-1.59%
2013-05-20	0	0.630	0.630	0.640	0.620	0.650	1,620,000	1,026,550	0.6337	0.522	0.522	0.531	0.514	0.539	1,953,656	0.5255	-1.25%
2013-05-16	0	0.650	0.650	0.660	0.640	0.660	1,970,000	1,281,850	0.6507	0.529	0.529	0.537	0.521	0.537	2,420,427	0.5296	0.00%
2013-05-15	0	0.650	0.650	0.660	0.650	0.660	1,815,000	1,193,400	0.6575	0.529	0.529	0.537	0.529	0.537	2,229,988	0.5352	-1.52%
2013-05-14	0	0.660	0.650	0.660	0.650	0.680	9,665,000	6,385,000	0.6606	0.537	0.529	0.537	0.529	0.553	11,874,838	0.5377	3.13%
2013-05-13	0	0.640	0.630	0.650	0.610	0.640	4,505,000	2,842,900	0.6311	0.521	0.513	0.529	0.496	0.521	5,535,038	0.5136	4.92%
2013-05-10	0	0.610	0.610	0.620	0.610	0.620	660,000	404,300	0.6126	0.496	0.496	0.505	0.496	0.505	810,905	0.4986	-1.61%
2013-05-09	0	0.620	0.610	0.620	0.600	0.620	640,000	389,200	0.6081	0.505	0.496	0.505	0.488	0.505	786,332	0.4950	3.33%
2013-05-08	0	0.600	0.600	0.610	0.600	0.610	1,540,000	925,700	0.6011	0.488	0.488	0.496	0.488	0.496	1,892,111	0.4892	-1.64%
2013-05-07	0	0.610	0.600	0.610	0.600	0.630	1,670,000	1,016,850	0.6089	0.496	0.488	0.496	0.488	0.513	2,051,834	0.4956	1.67%
2013-05-06	0	0.600	0.600	0.610	0.600	0.600	1,235,000	741,000	0.6000	0.488	0.488	0.496	0.488	0.488	1,517,375	0.4883	0.00%
2013-05-03	0	0.600	0.590	0.600	0.590	0.610	2,685,000	1,613,700	0.6010	0.488	0.480	0.488	0.480	0.496	3,298,907	0.4892	1.69%
2013-05-02	0	0.590	0.580	0.600	0.580	0.600	1,110,000	653,000	0.5883	0.480	0.472	0.488	0.472	0.488	1,363,794	0.4788	0.00%
2013-04-30	0	0.590	0.590	0.600	0.590	0.590	115,000	67,850	0.5900	0.480	0.480	0.488	0.480	0.480	141,294	0.4802	0.00%
2013-04-29	0	0.590	0.590	0.600	0.580	0.600	580,000	341,900	0.5895	0.480	0.480	0.488	0.472	0.488	712,613	0.4798	0.00%
2013-04-26	0	0.590	0.590	0.600	0.590	0.620	650,000	392,750	0.6042	0.480	0.480	0.488	0.480	0.505	798,618	0.4918	-1.67%
2013-04-25	0	0.600	0.600	0.610	0.600	0.610	511,250	308,162	0.6028	0.488	0.488	0.496	0.488	0.496	628,144	0.4906	-1.64%
2013-04-24	0	0.610	0.600	0.610	0.580	0.620	1,235,000	741,700	0.6006	0.496	0.488	0.496	0.472	0.505	1,517,375	0.4888	1.67%
2013-04-23	0	0.600	0.580	0.600	0.570	0.600	230,000	133,900	0.5822	0.488	0.472	0.488	0.464	0.488	282,588	0.4738	3.45%
2013-04-22	0	0.580	0.580	0.590	0.580	0.580	50,000	29,000	0.5800	0.472	0.472	0.480	0.472	0.472	61,432	0.4721	-3.33%
2013-04-19	0	0.600	0.580	0.600	0.580	0.600	475,000	282,150	0.5940	0.488	0.472	0.488	0.472	0.488	583,606	0.4835	3.45%
2013-04-18	0	0.580	0.570	0.580	0.580	0.590	765,000	443,900	0.5803	0.472	0.464	0.472	0.472	0.480	939,912	0.4723	0.00%
2013-04-17	0	0.580	0.580	0.600	0.580	0.600	700,000	410,100	0.5859	0.472	0.472	0.488	0.472	0.488	860,050	0.4768	-1.69%
2013-04-16	0	0.590	0.580	0.590	0.580	0.590	810,000	471,950	0.5827	0.480	0.472	0.480	0.472	0.480	995,201	0.4742	1.72%
2013-04-15	0	0.580	0.580	0.590	0.580	0.600	810,000	477,350	0.5893	0.472	0.472	0.480	0.472	0.488	995,201	0.4797	-1.69%
2013-04-12	0	0.590	0.590	0.600	0.590	0.600	315,000	186,650	0.5925	0.480	0.480	0.488	0.480	0.488	387,023	0.4823	-1.67%
2013-04-11	0	0.600	0.590	0.600	0.590	0.610	2,020,000	1,214,250	0.6011	0.488	0.480	0.488	0.480	0.496	2,481,860	0.4893	0.00%
2013-04-10	0	0.600	0.590	0.610	0.590	0.600	815,000	488,150	0.5990	0.488	0.480	0.496	0.480	0.488	1,001,344	0.4875	1.69%
2013-04-09	0	0.590	0.590	0.600	0.590	0.600	630,000	375,700	0.5963	0.480	0.480	0.488	0.480	0.488	774,045	0.4854	0.00%
2013-04-08	0	0.590	0.580	0.590	0.580	0.600	920,000	552,600	0.6007	0.480	0.472	0.480	0.472	0.488	1,130,352	0.4889	1.72%
2013-04-05	0	0.580	0.580	0.590	0.580	0.610	3,860,000	2,291,200	0.5936	0.472	0.472	0.480	0.472	0.496	4,742,563	0.4831	-7.94%
2013-04-03	0	0.630	0.620	0.630	0.620	0.640	1,115,000	702,950	0.6304	0.513	0.505	0.513	0.505	0.521	1,369,937	0.5131	0.00%
2013-04-02	0	0.630	0.630	0.640	0.630	0.640	2,375,000	1,512,350	0.6368	0.513	0.513	0.521	0.513	0.521	2,918,028	0.5183	-4.55%
2013-03-28	0	0.660	0.660	0.670	0.650	0.680	2,400,000	1,590,700	0.6628	0.537	0.537	0.545	0.529	0.553	2,948,744	0.5395	-2.94%
2013-03-27	0	0.680	0.670	0.680	0.670	0.700	7,040,000	4,783,450	0.6795	0.553	0.545	0.553	0.545	0.570	8,649,649	0.5530	0.00%
2013-03-26	0	0.680	0.670	0.680	0.620	0.680	2,640,000	1,720,450	0.6517	0.553	0.545	0.553	0.505	0.553	3,243,618	0.5304	4.62%
2013-03-25	0	0.650	0.650	0.660	0.640	0.650	2,820,000	1,830,150	0.6490	0.529	0.529	0.537	0.521	0.529	3,464,774	0.5282	0.00%
2013-03-22	0	0.650	0.650	0.660	0.610	0.660	7,385,000	4,716,800	0.6387	0.529	0.529	0.537	0.496	0.537	9,073,531	0.5198	6.56%
2013-03-21	0	0.610	0.610	0.620	0.610	0.640	3,495,000	2,184,550	0.6251	0.496	0.496	0.505	0.496	0.521	4,294,109	0.5087	-3.17%
2013-03-20	0	0.630	0.630	0.640	0.610	0.640	14,320,000	8,982,600	0.6273	0.513	0.513	0.521	0.496	0.521	17,594,173	0.5105	-7.35%
2013-03-19	0	0.680	0.670	0.680	0.660	0.680	3,265,000	2,198,850	0.6735	0.553	0.545	0.553	0.537	0.553	4,011,521	0.5481	3.03%
2013-03-18	0	0.660	0.650	0.660	0.640	0.670	4,730,000	3,091,200	0.6535	0.537	0.529	0.537	0.521	0.545	5,811,483	0.5319	-2.94%
2013-03-15	0	0.680	0.670	0.680	0.680	0.720	4,170,000	2,895,950	0.6945	0.553	0.545	0.553	0.553	0.586	5,123,443	0.5652	-4.23%
2013-03-14	0	0.710	0.700	0.710	0.650	0.710	4,600,000	3,164,050	0.6878	0.578	0.570	0.578	0.529	0.578	5,651,759	0.5598	5.97%
2013-03-13	0	0.670	0.660	0.670	0.650	0.700	8,705,000	5,844,700	0.6714	0.545	0.537	0.545	0.529	0.570	10,695,341	0.5465	-4.29%
2013-03-12	0	0.700	0.700	0.710	0.680	0.790	22,625,000	16,269,300	0.7191	0.570	0.570	0.578	0.553	0.643	27,798,056	0.5853	-9.09%
2013-03-11	0	0.770	0.760	0.770	0.720	0.800	32,225,000	25,088,550	0.7785	0.627	0.619	0.627	0.586	0.651	39,593,032	0.6337	4.05%
2013-03-08	0	0.740	0.730	0.740	0.720	0.750	5,150,000	3,785,150	0.7350	0.602	0.594	0.602	0.586	0.610	6,327,513	0.5982	-1.33%
2013-03-07	0	0.750	0.740	0.750	0.730	0.770	13,460,000	10,030,950	0.7452	0.610	0.602	0.610	0.594	0.627	16,537,540	0.6066	-2.60%
2013-03-06	0	0.770	0.760	0.770	0.700	0.770	30,530,000	22,774,150	0.7460	0.627	0.619	0.627	0.570	0.627	37,510,482	0.6071	10.00%
2013-03-05	0	0.700	0.700	0.710	0.670	0.720	7,095,000	4,951,950	0.6979	0.570	0.570	0.578	0.545	0.586	8,717,225	0.5681	6.06%
2013-03-04	0	0.660	0.660	0.670	0.660	0.670	2,245,000	1,502,700	0.6694	0.537	0.537	0.545	0.537	0.545	2,758,304	0.5448	-2.94%
2013-03-01	0	0.680	0.670	0.680	0.660	0.680	830,000	554,050	0.6675	0.553	0.545	0.553	0.537	0.553	1,019,774	0.5433	0.00%
2013-02-28	0	0.680	0.670	0.680	0.660	0.680	2,535,000	1,698,100	0.6699	0.553	0.545	0.553	0.537	0.553	3,114,611	0.5452	3.03%
2013-02-27	0	0.660	0.650	0.660	0.640	0.670	1,565,000	1,019,950	0.6517	0.537	0.529	0.537	0.521	0.545	1,922,827	0.5304	1.54%
2013-02-26	0	0.650	0.640	0.650	0.650	0.690	4,445,000	2,938,200	0.6610	0.529	0.521	0.529	0.529	0.562	5,461,320	0.5380	-5.80%
2013-02-25	0	0.690	0.690	0.700	0.690	0.720	4,915,000	3,448,100	0.7015	0.562	0.562	0.570	0.562	0.586	6,038,782	0.5710	1.47%
2013-02-22	0	0.680	0.670	0.680	0.650	0.680	1,400,000	936,450	0.6689	0.553	0.545	0.553	0.529	0.553	1,720,101	0.5444	1.49%
2013-02-21	0	0.670	0.660	0.670	0.660	0.680	2,345,000	1,558,300	0.6645	0.545	0.537	0.545	0.537	0.553	2,881,169	0.5409	-2.90%
2013-02-20	0	0.690	0.680	0.690	0.680	0.690	1,410,000	969,650	0.6877	0.562	0.553	0.562	0.553	0.562	1,732,387	0.5597	1.47%
2013-02-19	0	0.680	0.680	0.690	0.680	0.710	2,290,000	1,599,250	0.6984	0.553	0.553	0.562	0.553	0.578	2,813,593	0.5684	-4.23%
2013-02-18	0	0.710	0.700	0.710	0.700	0.720	4,985,000	3,524,600	0.7070	0.578	0.570	0.578	0.570	0.586	6,124,787	0.5755	0.00%
2013-02-15	0	0.710	0.700	0.710	0.690	0.710	8,410,000	5,874,050	0.6985	0.578	0.570	0.578	0.562	0.578	10,332,891	0.5685	0.00%
2013-02-14	0	0.710	0.700	0.710	0.630	0.710	12,595,000	8,497,700	0.6747	0.578	0.570	0.578	0.513	0.578	15,474,763	0.5491	12.70%
2013-02-08	0	0.630	0.620	0.630	0.620	0.630	770,000	480,200	0.6236	0.513	0.505	0.513	0.505	0.513	946,055	0.5076	1.61%
2013-02-07	0	0.620	0.610	0.630	0.620	0.630	1,165,000	729,050	0.6258	0.505	0.496	0.513	0.505	0.513	1,431,370	0.5093	-1.59%
2013-02-06	0	0.630	0.620	0.640	0.620	0.640	1,450,000	906,700	0.6253	0.513	0.505	0.521	0.505	0.521	1,781,533	0.5089	0.00%
2013-02-05	0	0.630	0.620	0.640	0.620	0.640	835,000	528,100	0.6325	0.513	0.505	0.521	0.505	0.521	1,025,917	0.5148	-3.08%
2013-02-04	0	0.650	0.640	0.650	0.650	0.680	2,870,000	1,902,300	0.6628	0.529	0.521	0.529	0.529	0.553	3,526,206	0.5395	-1.52%
2013-02-01	0	0.660	0.640	0.660	0.630	0.660	900,000	581,200	0.6458	0.537	0.521	0.537	0.513	0.537	1,105,779	0.5256	3.13%
2013-01-31	0	0.640	0.640	0.650	0.640	0.650	325,000	210,550	0.6478	0.521	0.521	0.529	0.521	0.529	399,309	0.5273	-3.03%
2013-01-30	0	0.660	0.650	0.660	0.620	0.660	2,150,000	1,394,900	0.6488	0.537	0.529	0.537	0.505	0.537	2,641,583	0.5281	4.76%
2013-01-29	0	0.630	0.630	0.640	0.630	0.630	305,000	192,150	0.6300	0.513	0.513	0.521	0.513	0.513	374,736	0.5128	-1.56%
2013-01-28	0	0.640	0.630	0.640	0.620	0.640	885,000	557,050	0.6294	0.521	0.513	0.521	0.505	0.521	1,087,349	0.5123	0.00%
2013-01-25	0	0.640	0.630	0.640	0.630	0.670	2,655,000	1,702,050	0.6411	0.521	0.513	0.521	0.513	0.545	3,262,048	0.5218	0.00%
2013-01-24	0	0.640	0.640	0.650	0.640	0.660	860,000	562,300	0.6538	0.521	0.521	0.529	0.521	0.537	1,056,633	0.5322	-3.03%
2013-01-23	0	0.660	0.650	0.660	0.640	0.680	1,300,000	855,150	0.6578	0.537	0.529	0.537	0.521	0.553	1,597,236	0.5354	-1.49%
2013-01-22	0	0.670	0.660	0.670	0.650	0.670	1,695,000	1,123,750	0.6630	0.545	0.537	0.545	0.529	0.545	2,082,551	0.5396	1.52%
2013-01-21	0	0.660	0.660	0.670	0.630	0.660	3,180,000	2,069,800	0.6509	0.537	0.537	0.545	0.513	0.537	3,907,086	0.5298	3.13%
2013-01-18	0	0.640	0.640	0.650	0.630	0.660	3,280,000	2,115,800	0.6451	0.521	0.521	0.529	0.513	0.537	4,029,950	0.5250	0.00%
2013-01-17	0	0.640	0.640	0.650	0.640	0.680	3,085,000	2,030,800	0.6583	0.521	0.521	0.529	0.521	0.553	3,790,365	0.5358	-7.25%
2013-01-16	0	0.690	0.680	0.690	0.670	0.690	1,695,000	1,154,100	0.6809	0.562	0.553	0.562	0.545	0.562	2,082,551	0.5542	1.47%
2013-01-15	0	0.680	0.670	0.680	0.680	0.690	910,000	619,700	0.6810	0.553	0.545	0.553	0.553	0.562	1,118,065	0.5543	-1.45%
2013-01-14	0	0.690	0.680	0.690	0.670	0.690	3,160,000	2,140,750	0.6775	0.562	0.553	0.562	0.545	0.562	3,882,513	0.5514	0.00%
2013-01-11	0	0.690	0.690	0.700	0.680	0.720	3,450,000	2,425,600	0.7031	0.562	0.562	0.570	0.553	0.586	4,238,820	0.5722	-4.17%
2013-01-10	0	0.720	0.710	0.720	0.710	0.730	5,225,000	3,739,350	0.7157	0.586	0.578	0.586	0.578	0.594	6,419,662	0.5825	2.86%
2013-01-09	0	0.700	0.700	0.710	0.700	0.740	9,141,990	6,565,482	0.7182	0.570	0.570	0.578	0.570	0.602	11,232,245	0.5845	-5.41%
2013-01-08	0	0.740	0.730	0.740	0.720	0.770	21,830,000	16,239,050	0.7439	0.602	0.594	0.602	0.586	0.627	26,821,285	0.6055	0.00%
2013-01-07	0	0.740	0.730	0.740	0.670	0.740	11,800,000	8,407,400	0.7125	0.602	0.594	0.602	0.545	0.602	14,497,992	0.5799	12.12%
2013-01-04	0	0.660	0.660	0.670	0.620	0.660	4,450,000	2,876,200	0.6463	0.537	0.537	0.545	0.505	0.537	5,467,463	0.5261	3.13%
2013-01-03	0	0.640	0.630	0.640	0.630	0.650	2,095,000	1,340,900	0.6400	0.521	0.513	0.521	0.513	0.529	2,574,008	0.5209	1.59%
2013-01-02	0	0.630	0.630	0.640	0.610	0.650	1,620,000	1,034,800	0.6388	0.513	0.513	0.521	0.496	0.529	1,990,402	0.5199	1.61%
2012-12-31	0	0.620	0.610	0.620	0.600	0.620	1,170,000	708,150	0.6053	0.505	0.496	0.505	0.488	0.505	1,437,513	0.4926	0.00%
2012-12-28	0	0.620	0.610	0.620	0.610	0.620	855,000	527,150	0.6165	0.505	0.496	0.505	0.496	0.505	1,050,490	0.5018	0.00%
2012-12-27	0	0.620	0.610	0.630	0.620	0.640	2,920,000	1,825,050	0.6250	0.505	0.496	0.513	0.505	0.521	3,587,639	0.5087	-3.12%
2012-12-24	0	0.640	0.630	0.640	0.610	0.660	5,720,000	3,649,750	0.6381	0.521	0.513	0.521	0.496	0.537	7,027,840	0.5193	4.92%
2012-12-21	0	0.610	0.600	0.610	0.580	0.620	6,420,000	3,903,500	0.6080	0.496	0.488	0.496	0.472	0.505	7,887,890	0.4949	8.93%
2012-12-20	0	0.560	0.560	0.580	0.560	0.580	935,000	536,950	0.5743	0.456	0.456	0.472	0.456	0.472	1,148,782	0.4674	-1.75%
2012-12-19	0	0.570	0.570	0.580	0.560	0.580	955,000	541,450	0.5670	0.464	0.464	0.472	0.456	0.472	1,173,354	0.4615	0.00%
2012-12-18	0	0.570	0.560	0.580	0.560	0.590	3,630,000	2,092,900	0.5766	0.464	0.456	0.472	0.456	0.480	4,459,975	0.4693	5.56%
2012-12-17	0	0.540	0.540	0.550	0.540	0.550	240,000	129,850	0.5410	0.440	0.440	0.448	0.440	0.448	294,874	0.4404	-1.82%
2012-12-14	0	0.550	0.550	0.570	0.550	0.570	145,000	81,750	0.5638	0.448	0.448	0.464	0.448	0.464	178,153	0.4589	-3.51%
2012-12-13	0	0.570	0.560	0.570	0.550	0.580	3,265,000	1,848,500	0.5662	0.464	0.456	0.464	0.448	0.472	4,011,521	0.4608	3.64%
2012-12-12	0	0.550	0.540	0.550	0.530	0.550	1,595,000	873,100	0.5474	0.448	0.440	0.448	0.431	0.448	1,959,686	0.4455	3.77%
2012-12-11	0	0.530	0.530	0.550	0.530	0.540	192,500	102,850	0.5343	0.431	0.431	0.448	0.431	0.440	236,514	0.4349	0.00%
2012-12-10	0	0.530	0.530	0.550	0.530	0.550	565,000	302,550	0.5355	0.431	0.431	0.448	0.431	0.448	694,184	0.4358	-1.85%
2012-12-07	0	0.540	0.530	0.540	0.530	0.550	930,000	499,550	0.5372	0.440	0.431	0.440	0.431	0.448	1,142,638	0.4372	1.89%
2012-12-06	0	0.530	0.530	0.540	0.530	0.540	375,000	199,050	0.5308	0.431	0.431	0.440	0.431	0.440	460,741	0.4320	-1.85%
2012-12-05	0	0.540	0.530	0.550	0.520	0.550	1,045,000	555,450	0.5315	0.440	0.431	0.448	0.423	0.448	1,283,932	0.4326	-3.57%
2012-12-04	0	0.560	0.530	0.560	0.540	0.560	250,000	137,650	0.5506	0.456	0.431	0.456	0.440	0.456	307,161	0.4481	1.82%
2012-12-03	0	0.550	0.520	0.550	0.530	0.560	205,000	110,600	0.5395	0.448	0.423	0.448	0.431	0.456	251,872	0.4391	0.00%
2012-11-30	0	0.550	0.550	0.560	0.530	0.550	405,000	221,050	0.5458	0.448	0.448	0.456	0.431	0.448	497,601	0.4442	-1.79%
2012-11-29	0	0.560	0.530	0.560	0.520	0.560	870,000	470,050	0.5403	0.456	0.431	0.456	0.423	0.456	1,068,920	0.4397	3.70%
2012-11-28	0	0.540	0.520	0.540	0.520	0.540	340,000	178,000	0.5235	0.440	0.423	0.440	0.423	0.440	417,739	0.4261	3.85%
2012-11-27	0	0.520	0.520	0.540	0.520	0.530	530,000	280,300	0.5289	0.423	0.423	0.440	0.423	0.431	651,181	0.4304	0.00%
2012-11-26	0	0.520	0.520	0.540	0.510	0.520	765,000	395,450	0.5169	0.423	0.423	0.440	0.415	0.423	939,912	0.4207	0.00%
2012-11-23	0	0.520	0.520	0.550	0.520	0.540	495,000	261,650	0.5286	0.423	0.423	0.448	0.423	0.440	608,178	0.4302	-3.70%
2012-11-22	0	0.540	0.530	0.540	0.530	0.540	1,130,000	599,850	0.5308	0.440	0.431	0.440	0.431	0.440	1,388,367	0.4321	3.85%
2012-11-21	0	0.520	0.520	0.530	0.520	0.540	155,000	82,200	0.5303	0.423	0.423	0.431	0.423	0.440	190,440	0.4316	-3.70%
2012-11-20	0	0.540	0.530	0.540	0.540	0.550	355,000	192,300	0.5417	0.440	0.431	0.440	0.440	0.448	436,168	0.4409	0.00%
2012-11-19	0	0.540	0.530	0.550	0.520	0.560	515,000	277,650	0.5391	0.440	0.431	0.448	0.423	0.456	632,751	0.4388	-3.57%
2012-11-16	0	0.560	0.560	0.570	0.540	0.570	620,000	345,150	0.5567	0.456	0.456	0.464	0.440	0.464	761,759	0.4531	-1.75%
2012-11-15	0	0.570	0.560	0.570	0.570	0.580	265,000	151,100	0.5702	0.464	0.456	0.464	0.464	0.472	325,590	0.4641	-1.72%
2012-11-14	0	0.580	0.580	0.590	0.570	0.600	395,000	230,850	0.5844	0.472	0.472	0.480	0.464	0.488	485,314	0.4757	1.75%
2012-11-13	0	0.570	0.570	0.580	0.570	0.590	115,000	66,750	0.5804	0.464	0.464	0.472	0.464	0.480	141,294	0.4724	-1.72%
2012-11-12	0	0.580	0.580	0.590	-	-	0	0	-	0.472	0.472	0.480	-	-	0	-	0.00%
2012-11-09	0	0.580	0.590	0.600	0.570	0.600	165,000	95,700	0.5800	0.472	0.480	0.488	0.464	0.488	202,726	0.4721	-1.69%
2012-11-08	0	0.590	0.590	0.600	0.590	0.610	605,000	360,700	0.5962	0.480	0.480	0.488	0.480	0.496	743,329	0.4852	-3.28%
2012-11-07	0	0.610	0.600	0.610	0.610	0.630	1,875,000	1,148,400	0.6125	0.496	0.488	0.496	0.496	0.513	2,303,706	0.4985	0.00%
2012-11-06	0	0.610	0.600	0.610	0.560	0.640	3,173,750	1,887,275	0.5947	0.496	0.488	0.496	0.456	0.521	3,899,407	0.4840	5.17%
2012-11-05	0	0.580	0.570	0.580	0.570	0.580	420,000	242,400	0.5771	0.472	0.464	0.472	0.464	0.472	516,030	0.4697	0.00%
2012-11-02	0	0.580	0.570	0.580	0.570	0.590	880,000	507,950	0.5772	0.472	0.464	0.472	0.464	0.480	1,081,206	0.4698	1.75%
2012-11-01	0	0.570	0.570	0.590	0.570	0.590	70,000	41,100	0.5871	0.464	0.464	0.480	0.464	0.480	86,005	0.4779	0.00%
2012-10-31	0	0.570	0.570	0.590	0.570	0.570	230,000	131,100	0.5700	0.464	0.464	0.480	0.464	0.464	282,588	0.4639	0.00%
2012-10-30	0	0.570	0.570	0.580	0.570	0.570	25,000	14,250	0.5700	0.464	0.464	0.472	0.464	0.464	30,716	0.4639	-1.72%
2012-10-29	0	0.580	0.580	0.590	0.570	0.580	140,000	80,900	0.5779	0.472	0.472	0.480	0.464	0.472	172,010	0.4703	0.00%
2012-10-26	0	0.580	0.570	0.590	0.580	0.580	100,000	58,000	0.5800	0.472	0.464	0.480	0.472	0.472	122,864	0.4721	0.00%
2012-10-25	0	0.580	0.580	0.590	0.580	0.600	305,000	178,000	0.5836	0.472	0.472	0.480	0.472	0.488	374,736	0.4750	-3.33%
2012-10-24	0	0.600	0.590	0.600	0.590	0.600	610,000	362,350	0.5940	0.488	0.480	0.488	0.480	0.488	749,472	0.4835	3.45%
2012-10-22	0	0.580	0.580	0.590	0.580	0.590	365,000	212,450	0.5821	0.472	0.472	0.480	0.472	0.480	448,455	0.4737	-3.33%
2012-10-19	0	0.600	0.590	0.600	0.590	0.600	625,000	371,050	0.5937	0.488	0.480	0.488	0.480	0.488	767,902	0.4832	0.00%
2012-10-18	0	0.600	0.590	0.600	0.590	0.600	735,000	434,050	0.5905	0.488	0.480	0.488	0.480	0.488	903,053	0.4806	1.69%
2012-10-17	0	0.590	0.580	0.590	0.570	0.590	220,000	127,600	0.5800	0.480	0.472	0.480	0.464	0.480	270,302	0.4721	0.00%
2012-10-16	0	0.590	0.580	0.600	-	-	0	0	-	0.480	0.472	0.488	-	-	0	-	0.00%
2012-10-15	0	0.590	0.580	0.590	0.570	0.590	55,000	32,350	0.5882	0.480	0.472	0.480	0.464	0.480	67,575	0.4787	1.72%
2012-10-12	0	0.580	0.570	0.590	0.570	0.580	240,000	137,000	0.5708	0.472	0.464	0.480	0.464	0.472	294,874	0.4646	0.00%
2012-10-11	0	0.580	0.570	0.590	0.580	0.580	90,000	52,200	0.5800	0.472	0.464	0.480	0.472	0.472	110,578	0.4721	-1.69%
2012-10-10	0	0.590	0.580	0.590	-	-	0	0	-	0.480	0.472	0.480	-	-	0	-	0.00%
2012-10-09	0	0.590	0.590	0.600	0.580	0.620	555,000	325,600	0.5867	0.480	0.480	0.488	0.472	0.505	681,897	0.4775	0.00%
2012-10-08	0	0.590	0.580	0.590	0.590	0.590	330,000	194,700	0.5900	0.480	0.472	0.480	0.480	0.480	405,452	0.4802	0.00%
2012-10-05	0	0.590	0.590	0.600	0.590	0.590	40,000	23,600	0.5900	0.480	0.480	0.488	0.480	0.480	49,146	0.4802	-1.67%
2012-10-04	0	0.600	0.590	0.600	0.590	0.600	25,000	14,850	0.5940	0.488	0.480	0.488	0.480	0.488	30,716	0.4835	0.00%
2012-10-03	0	0.600	0.590	0.600	0.570	0.600	135,000	79,200	0.5867	0.488	0.480	0.488	0.464	0.488	165,867	0.4775	0.00%
2012-09-28	0	0.600	0.590	0.600	-	-	0	0	-	0.488	0.480	0.488	-	-	0	-	0.00%
2012-09-27	0	0.600	0.600	0.620	0.600	0.600	195,000	117,000	0.6000	0.488	0.488	0.505	0.488	0.488	239,585	0.4883	-1.64%
2012-09-26	0	0.610	0.590	0.620	0.600	0.620	230,000	138,700	0.6030	0.496	0.480	0.505	0.488	0.505	282,588	0.4908	1.67%
2012-09-25	0	0.600	0.600	0.610	0.600	0.600	130,000	78,000	0.6000	0.488	0.488	0.496	0.488	0.488	159,724	0.4883	-3.23%
2012-09-24	0	0.620	0.600	0.620	-	-	0	0	-	0.505	0.488	0.505	-	-	0	-	0.00%
2012-09-21	0	0.620	0.600	0.620	-	-	0	0	-	0.505	0.488	0.505	-	-	0	-	0.00%
2012-09-20	0	0.620	0.590	0.630	-	-	0	0	-	0.505	0.480	0.513	-	-	0	-	0.00%
2012-09-19	0	0.620	0.600	0.620	-	-	0	0	-	0.505	0.488	0.505	-	-	0	-	0.00%
2012-09-18	0	0.620	0.600	0.620	0.590	0.620	225,000	133,900	0.5951	0.505	0.488	0.505	0.480	0.505	276,445	0.4844	3.33%
2012-09-17	0	0.600	0.600	0.610	0.590	0.620	570,000	347,100	0.6089	0.488	0.488	0.496	0.480	0.505	700,327	0.4956	-4.76%
2012-09-14	0	0.630	0.620	0.650	0.620	0.650	415,000	259,650	0.6257	0.513	0.505	0.529	0.505	0.529	509,887	0.5092	1.61%
2012-09-13	0	0.620	0.610	0.640	0.620	0.620	5,000	3,100	0.6200	0.505	0.496	0.521	0.505	0.505	6,143	0.5046	0.00%
2012-09-12	0	0.620	0.610	0.620	0.620	0.630	117,500	73,175	0.6228	0.505	0.496	0.505	0.505	0.513	144,366	0.5069	-3.12%
2012-09-11	0	0.640	0.620	0.640	-	-	0	0	-	0.521	0.505	0.521	-	-	0	-	0.00%
2012-09-10	0	0.650	0.620	0.650	0.610	0.650	505,000	313,050	0.6199	0.521	0.497	0.521	0.489	0.521	630,160	0.4968	4.84%
2012-09-07	0	0.620	0.610	0.630	0.620	0.620	15,000	9,300	0.6200	0.497	0.489	0.505	0.497	0.497	18,718	0.4969	0.00%
2012-09-06	0	0.620	0.620	0.630	0.620	0.620	20,000	12,400	0.6200	0.497	0.497	0.505	0.497	0.497	24,957	0.4969	1.64%
2012-09-05	0	0.610	0.610	0.620	0.610	0.610	20,000	12,200	0.6100	0.489	0.489	0.497	0.489	0.489	24,957	0.4888	-1.61%
2012-09-04	0	0.620	0.620	0.630	0.600	0.620	75,000	45,900	0.6120	0.497	0.497	0.505	0.481	0.497	93,588	0.4904	1.64%
2012-09-03	0	0.610	0.600	0.610	0.610	0.620	720,000	442,200	0.6142	0.489	0.481	0.489	0.489	0.497	898,445	0.4922	-1.61%
2012-08-31	0	0.620	0.620	0.650	0.620	0.630	120,000	74,900	0.6242	0.497	0.497	0.521	0.497	0.505	149,741	0.5002	0.00%
2012-08-30	0	0.620	0.610	0.620	0.610	0.630	445,000	276,050	0.6203	0.497	0.489	0.497	0.489	0.505	555,289	0.4971	-1.59%
2012-08-29	0	0.630	0.630	0.670	-	-	0	0	-	0.505	0.505	0.537	-	-	0	-	0.00%
2012-08-28	0	0.630	0.630	0.640	0.630	0.630	85,000	53,550	0.6300	0.505	0.505	0.513	0.505	0.505	106,066	0.5049	-1.56%
2012-08-27	0	0.640	0.630	0.660	0.640	0.640	210,000	134,400	0.6400	0.513	0.505	0.529	0.513	0.513	262,047	0.5129	0.00%
2012-08-24	0	0.640	0.640	0.650	0.640	0.650	515,000	330,750	0.6422	0.513	0.513	0.521	0.513	0.521	642,638	0.5147	-1.54%
2012-08-23	0	0.650	0.650	0.660	0.650	0.660	390,000	253,750	0.6506	0.521	0.521	0.529	0.521	0.529	486,658	0.5214	-4.41%
2012-08-22	0	0.680	0.670	0.690	0.660	0.710	1,390,000	947,650	0.6818	0.545	0.537	0.553	0.529	0.569	1,734,499	0.5464	-9.33%
2012-08-21	0	0.750	0.740	0.750	0.750	0.770	435,000	329,800	0.7582	0.601	0.593	0.601	0.601	0.617	542,811	0.6076	-1.32%
2012-08-20	0	0.760	0.750	0.770	0.710	0.780	1,645,000	1,234,950	0.7507	0.609	0.601	0.617	0.569	0.625	2,052,698	0.6016	5.56%
2012-08-17	0	0.720	0.710	0.720	0.690	0.720	1,560,000	1,109,300	0.7111	0.577	0.569	0.577	0.553	0.577	1,946,632	0.5699	5.88%
2012-08-16	0	0.680	0.680	0.690	0.640	0.680	730,000	484,050	0.6631	0.545	0.545	0.553	0.513	0.545	910,924	0.5314	4.62%
2012-08-15	0	0.650	0.630	0.640	0.640	0.650	590,000	380,750	0.6453	0.521	0.505	0.513	0.513	0.521	736,226	0.5172	1.56%
2012-08-14	0	0.640	0.640	0.650	0.630	0.640	956,250	611,137	0.6391	0.513	0.513	0.521	0.505	0.513	1,193,248	0.5122	1.59%
2012-08-13	0	0.630	0.610	0.640	0.600	0.630	135,000	83,450	0.6181	0.505	0.489	0.513	0.481	0.505	168,459	0.4954	1.61%
2012-08-10	0	0.620	0.620	0.630	0.610	0.620	340,000	207,600	0.6106	0.497	0.497	0.505	0.489	0.497	424,266	0.4893	1.64%
2012-08-09	0	0.610	0.610	0.620	0.600	0.600	20,000	12,000	0.6000	0.489	0.489	0.497	0.481	0.481	24,957	0.4808	1.67%
2012-08-08	0	0.600	0.600	0.620	0.600	0.600	140,000	84,000	0.6000	0.481	0.481	0.497	0.481	0.481	174,698	0.4808	0.00%
2012-08-07	0	0.600	0.600	0.620	0.600	0.610	40,000	24,200	0.6050	0.481	0.481	0.497	0.481	0.489	49,914	0.4848	-1.64%
2012-08-06	0	0.610	0.600	0.610	0.600	0.620	222,000	136,260	0.6138	0.489	0.481	0.489	0.481	0.497	277,021	0.4919	1.67%
2012-08-03	0	0.600	0.600	0.610	0.600	0.600	20,000	12,000	0.6000	0.481	0.481	0.489	0.481	0.481	24,957	0.4808	0.00%
2012-08-02	0	0.600	0.600	0.610	0.600	0.600	65,000	39,000	0.6000	0.481	0.481	0.489	0.481	0.481	81,110	0.4808	0.00%
2012-08-01	0	0.600	0.600	0.620	0.600	0.620	41,250	24,912	0.6039	0.481	0.481	0.497	0.481	0.497	51,473	0.4840	-1.64%
2012-07-31	0	0.610	0.600	0.610	0.590	0.610	640,000	383,950	0.5999	0.489	0.481	0.489	0.473	0.489	798,618	0.4808	1.67%
2012-07-30	0	0.600	0.590	0.600	0.600	0.600	30,000	18,000	0.6000	0.481	0.473	0.481	0.481	0.481	37,435	0.4808	0.00%
2012-07-27	0	0.600	0.600	0.610	-	-	0	0	-	0.481	0.481	0.489	-	-	0	-	0.00%
2012-07-26	0	0.600	0.600	0.610	0.590	0.600	180,000	107,900	0.5994	0.481	0.481	0.489	0.473	0.481	224,611	0.4804	0.00%
2012-07-25	0	0.600	0.600	0.620	0.600	0.610	240,000	145,000	0.6042	0.481	0.481	0.497	0.481	0.489	299,482	0.4842	-1.64%
2012-07-24	0	0.610	0.600	0.610	0.610	0.610	15,000	9,150	0.6100	0.489	0.481	0.489	0.489	0.489	18,718	0.4888	0.00%
2012-07-23	0	0.610	0.600	0.610	0.610	0.610	30,000	18,300	0.6100	0.489	0.481	0.489	0.489	0.489	37,435	0.4888	1.67%
2012-07-20	0	0.600	0.600	0.610	0.600	0.600	20,000	12,000	0.6000	0.481	0.481	0.489	0.481	0.481	24,957	0.4808	0.00%
2012-07-19	0	0.600	0.600	0.620	0.600	0.610	245,000	149,400	0.6098	0.481	0.481	0.497	0.481	0.489	305,721	0.4887	0.00%
2012-07-18	0	0.600	0.600	0.620	0.600	0.600	100,000	60,000	0.6000	0.481	0.481	0.497	0.481	0.481	124,784	0.4808	-3.23%
2012-07-17	0	0.620	0.600	0.620	0.580	0.620	565,000	338,350	0.5988	0.497	0.481	0.497	0.465	0.497	705,030	0.4799	5.08%
2012-07-16	0	0.590	0.590	0.620	0.580	0.600	260,000	153,550	0.5906	0.473	0.473	0.497	0.465	0.481	324,439	0.4733	-1.67%
2012-07-13	0	0.600	0.600	0.620	0.600	0.610	45,000	27,400	0.6089	0.481	0.481	0.497	0.481	0.489	56,153	0.4880	-1.64%
2012-07-12	0	0.610	0.610	0.620	0.610	0.610	120,000	73,200	0.6100	0.489	0.489	0.497	0.489	0.489	149,741	0.4888	1.67%
2012-07-11	0	0.600	0.600	0.620	0.590	0.600	500,000	295,100	0.5902	0.481	0.481	0.497	0.473	0.481	623,920	0.4730	0.00%
2012-07-10	0	0.600	0.600	0.620	-	-	0	0	-	0.481	0.481	0.497	-	-	0	-	0.00%
2012-07-09	0	0.600	0.600	0.640	0.590	0.610	60,000	36,450	0.6075	0.481	0.481	0.513	0.473	0.489	74,870	0.4868	-1.64%
2012-07-06	0	0.610	0.610	0.620	0.610	0.610	30,000	18,300	0.6100	0.489	0.489	0.497	0.489	0.489	37,435	0.4888	0.00%
2012-07-05	0	0.610	0.610	0.630	0.610	0.610	30,000	18,300	0.6100	0.489	0.489	0.505	0.489	0.489	37,435	0.4888	0.00%
2012-07-04	0	0.610	0.610	0.630	0.600	0.610	160,000	97,300	0.6081	0.489	0.489	0.505	0.481	0.489	199,655	0.4873	1.67%
2012-07-03	0	0.600	0.600	0.620	0.600	0.620	40,000	24,400	0.6100	0.481	0.481	0.497	0.481	0.497	49,914	0.4888	-3.23%
2012-06-29	0	0.620	0.610	0.620	0.580	0.620	330,000	193,050	0.5850	0.497	0.489	0.497	0.465	0.497	411,788	0.4688	5.08%
2012-06-28	0	0.590	0.590	0.610	0.580	0.580	7,500	4,300	0.5733	0.473	0.473	0.489	0.465	0.465	9,359	0.4595	0.00%
2012-06-27	0	0.590	0.590	0.630	0.590	0.590	265,000	156,350	0.5900	0.473	0.473	0.505	0.473	0.473	330,678	0.4728	0.00%
2012-06-26	0	0.590	0.580	0.600	0.560	0.590	265,000	153,100	0.5777	0.473	0.465	0.481	0.449	0.473	330,678	0.4630	-1.67%
2012-06-25	0	0.600	0.570	0.600	-	-	0	0	-	0.481	0.457	0.481	-	-	0	-	0.00%
2012-06-22	0	0.600	0.600	0.610	0.600	0.610	60,000	36,350	0.6058	0.481	0.481	0.489	0.481	0.489	74,870	0.4855	-4.76%
2012-06-21	0	0.630	0.600	0.630	0.640	0.640	40,000	25,600	0.6400	0.505	0.481	0.505	0.513	0.513	49,914	0.5129	-1.56%
2012-06-20	0	0.640	0.600	0.640	0.610	0.650	60,000	38,200	0.6367	0.513	0.481	0.513	0.489	0.521	74,870	0.5102	6.67%
2012-06-19	0	0.600	0.600	0.610	0.600	0.620	510,000	308,650	0.6052	0.481	0.481	0.489	0.481	0.497	636,399	0.4850	-3.23%
2012-06-18	0	0.620	0.610	0.630	0.620	0.620	360,000	223,200	0.6200	0.497	0.489	0.505	0.497	0.497	449,223	0.4969	-1.59%
2012-06-15	0	0.630	0.610	0.640	0.600	0.630	825,000	506,050	0.6134	0.505	0.489	0.513	0.481	0.505	1,029,469	0.4916	3.28%
2012-06-14	0	0.610	0.610	0.620	0.610	0.610	400,000	244,000	0.6100	0.489	0.489	0.497	0.489	0.489	499,136	0.4888	-1.61%
2012-06-13	0	0.620	0.610	0.620	0.600	0.620	1,260,000	767,700	0.6093	0.497	0.489	0.497	0.481	0.497	1,572,280	0.4883	5.08%
2012-06-12	0	0.590	0.590	0.600	-	-	0	0	-	0.473	0.473	0.481	-	-	0	-	0.00%
2012-06-11	0	0.590	0.590	0.610	0.590	0.590	90,000	53,100	0.5900	0.473	0.473	0.489	0.473	0.473	112,306	0.4728	-1.67%
2012-06-08	0	0.600	0.600	0.610	0.600	0.600	105,000	63,000	0.6000	0.481	0.481	0.489	0.481	0.481	131,023	0.4808	0.00%
2012-06-07	0	0.600	0.600	0.610	0.580	0.610	840,000	506,600	0.6031	0.481	0.481	0.489	0.465	0.489	1,048,186	0.4833	0.00%
2012-06-06	0	0.600	0.590	0.600	0.600	0.610	70,000	42,200	0.6029	0.481	0.473	0.481	0.481	0.489	87,349	0.4831	0.00%
2012-06-05	0	0.600	0.590	0.620	-	-	0	0	-	0.481	0.473	0.497	-	-	0	-	0.00%
2012-06-04	0	0.600	0.600	0.610	0.590	0.610	4,740,000	2,846,150	0.6005	0.481	0.481	0.489	0.473	0.489	5,914,766	0.4812	-1.64%
2012-06-01	0	0.610	0.600	0.610	0.600	0.620	380,000	231,700	0.6097	0.489	0.481	0.489	0.481	0.497	474,180	0.4886	-1.61%
2012-05-31	0	0.620	0.600	0.620	0.600	0.630	795,000	479,950	0.6037	0.497	0.481	0.497	0.481	0.505	992,034	0.4838	-1.59%
2012-05-30	0	0.630	0.600	0.630	0.600	0.630	355,000	214,900	0.6054	0.505	0.481	0.505	0.481	0.505	442,984	0.4851	0.00%
2012-05-29	0	0.630	0.610	0.630	0.600	0.630	430,000	259,900	0.6044	0.505	0.489	0.505	0.481	0.505	536,572	0.4844	1.61%
2012-05-28	0	0.620	0.610	0.620	0.610	0.620	515,000	318,050	0.6176	0.497	0.489	0.497	0.489	0.497	642,638	0.4949	3.33%
2012-05-25	0	0.600	0.600	0.620	0.590	0.600	70,000	41,900	0.5986	0.481	0.481	0.497	0.473	0.481	87,349	0.4797	1.69%
2012-05-24	0	0.590	0.590	0.620	0.590	0.590	25,000	14,750	0.5900	0.473	0.473	0.497	0.473	0.473	31,196	0.4728	0.00%
2012-05-23	0	0.590	0.590	0.600	0.580	0.600	580,000	341,200	0.5883	0.473	0.473	0.481	0.465	0.481	723,748	0.4714	1.72%
2012-05-22	0	0.580	0.580	0.600	0.570	0.580	285,000	164,450	0.5770	0.465	0.465	0.481	0.457	0.465	355,635	0.4624	0.00%
2012-05-21	0	0.580	0.580	0.610	0.570	0.580	285,000	165,150	0.5795	0.465	0.465	0.489	0.457	0.465	355,635	0.4644	-3.33%
2012-05-18	0	0.600	0.600	0.610	0.590	0.610	455,000	275,750	0.6060	0.481	0.481	0.489	0.473	0.489	567,768	0.4857	-2.28%
2012-05-17	0	0.620	0.610	0.620	0.620	0.620	80,000	49,600	0.6200	0.492	0.484	0.492	0.492	0.492	100,803	0.4920	3.33%
2012-05-16	0	0.600	0.590	0.620	0.580	0.620	1,150,000	689,100	0.5992	0.476	0.468	0.492	0.460	0.492	1,449,040	0.4756	-3.23%
2012-05-15	0	0.620	0.600	0.630	0.600	0.620	135,000	81,500	0.6037	0.492	0.476	0.500	0.476	0.492	170,105	0.4791	1.64%
2012-05-14	0	0.610	0.610	0.630	0.610	0.630	310,000	193,250	0.6234	0.484	0.484	0.500	0.484	0.500	390,611	0.4947	-3.17%
2012-05-11	0	0.630	0.630	0.660	0.620	0.630	275,000	171,550	0.6238	0.500	0.500	0.524	0.492	0.500	346,510	0.4951	0.00%
2012-05-10	0	0.630	0.620	0.630	0.620	0.630	140,000	88,000	0.6286	0.500	0.492	0.500	0.492	0.500	176,405	0.4989	1.61%
2012-05-09	0	0.620	0.620	0.690	0.620	0.620	205,000	127,100	0.6200	0.492	0.492	0.548	0.492	0.492	258,307	0.4920	0.00%
2012-05-08	0	0.620	0.620	0.630	0.620	0.630	180,000	112,700	0.6261	0.492	0.492	0.500	0.492	0.500	226,806	0.4969	-1.59%
2012-05-07	0	0.630	0.610	0.670	0.630	0.630	130,000	81,900	0.6300	0.500	0.484	0.532	0.500	0.500	163,805	0.5000	0.00%
2012-05-04	0	0.630	0.620	0.640	0.620	0.630	365,000	229,850	0.6297	0.500	0.492	0.508	0.492	0.500	459,913	0.4998	-1.56%
2012-05-03	0	0.640	0.630	0.650	-	-	0	0	-	0.508	0.500	0.516	-	-	0	-	0.00%
2012-05-02	0	0.640	0.640	0.650	0.630	0.650	230,000	146,950	0.6389	0.508	0.508	0.516	0.500	0.516	289,808	0.5071	-1.54%
2012-04-30	0	0.650	0.650	0.660	0.620	0.630	285,000	179,400	0.6295	0.516	0.516	0.524	0.492	0.500	359,110	0.4996	3.17%
2012-04-27	0	0.630	0.630	0.660	0.630	0.640	235,000	150,200	0.6391	0.500	0.500	0.524	0.500	0.508	296,108	0.5072	0.00%
2012-04-26	0	0.630	0.630	0.640	0.630	0.630	330,000	207,900	0.6300	0.500	0.500	0.508	0.500	0.500	415,811	0.5000	-1.56%
2012-04-25	0	0.640	0.640	0.670	0.630	0.630	120,000	75,800	0.6317	0.508	0.508	0.532	0.500	0.500	151,204	0.5013	-1.54%
2012-04-24	0	0.650	0.640	0.650	0.640	0.650	275,000	178,150	0.6478	0.516	0.508	0.516	0.508	0.516	346,510	0.5141	0.00%
2012-04-23	0	0.650	0.650	0.680	0.650	0.650	185,000	120,250	0.6500	0.516	0.516	0.540	0.516	0.516	233,106	0.5159	0.00%
2012-04-20	0	0.650	0.650	0.680	0.650	0.650	95,000	61,750	0.6500	0.516	0.516	0.540	0.516	0.516	119,703	0.5159	1.56%
2012-04-19	0	0.640	0.640	0.680	0.640	0.640	40,000	25,600	0.6400	0.508	0.508	0.540	0.508	0.508	50,401	0.5079	0.00%
2012-04-18	0	0.640	0.640	0.670	0.640	0.680	98,750	65,700	0.6653	0.508	0.508	0.532	0.508	0.540	124,428	0.5280	0.00%
2012-04-17	0	0.640	0.640	0.660	0.630	0.640	115,000	73,400	0.6383	0.508	0.508	0.524	0.500	0.508	144,904	0.5065	0.00%
2012-04-16	0	0.640	0.640	0.690	0.640	0.640	270,000	172,800	0.6400	0.508	0.508	0.548	0.508	0.508	340,209	0.5079	3.23%
2012-04-13	0	0.620	0.620	0.640	0.620	0.640	25,000	15,800	0.6320	0.492	0.492	0.508	0.492	0.508	31,501	0.5016	-3.12%
2012-04-12	0	0.640	0.620	0.640	0.610	0.640	100,000	61,900	0.6190	0.508	0.492	0.508	0.484	0.508	126,003	0.4913	1.59%
2012-04-11	0	0.630	0.620	0.630	0.610	0.640	120,000	75,500	0.6292	0.500	0.492	0.500	0.484	0.508	151,204	0.4993	0.00%
2012-04-10	0	0.630	0.630	0.640	0.620	0.630	315,000	198,250	0.6294	0.500	0.500	0.508	0.492	0.500	396,911	0.4995	-1.56%
2012-04-05	0	0.640	0.640	0.660	0.630	0.630	130,000	81,900	0.6300	0.508	0.508	0.524	0.500	0.500	163,805	0.5000	0.00%
2012-04-03	0	0.640	0.630	0.640	0.640	0.640	50,000	32,000	0.6400	0.508	0.500	0.508	0.508	0.508	63,002	0.5079	1.59%
2012-04-02	0	0.630	0.630	0.650	0.610	0.640	170,000	107,100	0.6300	0.500	0.500	0.516	0.484	0.508	214,206	0.5000	-7.35%
2012-03-30	0	0.680	0.630	0.680	0.630	0.680	475,000	304,950	0.6420	0.540	0.500	0.540	0.500	0.540	598,517	0.5095	3.03%
2012-03-29	0	0.660	0.650	0.680	0.640	0.680	360,000	235,200	0.6533	0.524	0.516	0.540	0.508	0.540	453,613	0.5185	0.00%
2012-03-28	0	0.660	0.640	0.660	-	-	0	0	-	0.524	0.508	0.524	-	-	0	-	0.00%
2012-03-27	0	0.660	0.650	0.660	0.600	0.660	55,000	35,400	0.6436	0.524	0.516	0.524	0.476	0.524	69,302	0.5108	0.00%
2012-03-26	0	0.660	0.660	0.670	0.660	0.660	25,000	16,500	0.6600	0.524	0.524	0.532	0.524	0.524	31,501	0.5238	-2.94%
2012-03-23	0	0.680	0.650	0.680	0.650	0.680	1,310,000	858,500	0.6553	0.540	0.516	0.540	0.516	0.540	1,650,646	0.5201	0.00%
2012-03-22	0	0.680	0.670	0.690	0.670	0.680	115,000	78,050	0.6787	0.540	0.532	0.548	0.532	0.540	144,904	0.5386	0.00%
2012-03-21	0	0.680	0.670	0.700	0.670	0.680	75,000	50,750	0.6767	0.540	0.532	0.556	0.532	0.540	94,503	0.5370	0.00%
2012-03-20	0	0.680	0.680	0.690	0.680	0.700	845,000	584,100	0.6912	0.540	0.540	0.548	0.540	0.556	1,064,729	0.5486	0.00%
2012-03-19	0	0.680	0.680	0.710	0.670	0.700	505,000	351,500	0.6960	0.540	0.540	0.563	0.532	0.556	636,318	0.5524	1.49%
2012-03-16	0	0.670	0.670	0.680	0.670	0.680	110,000	74,700	0.6791	0.532	0.532	0.540	0.532	0.540	138,604	0.5389	-1.47%
2012-03-15	0	0.680	0.680	0.700	0.680	0.680	265,000	180,200	0.6800	0.540	0.540	0.556	0.540	0.540	333,909	0.5397	0.00%
2012-03-14	0	0.680	0.670	0.680	0.670	0.700	150,000	102,100	0.6807	0.540	0.532	0.540	0.532	0.556	189,005	0.5402	1.49%
2012-03-13	0	0.670	0.670	0.690	0.670	0.690	485,000	329,050	0.6785	0.532	0.532	0.548	0.532	0.548	611,117	0.5384	-2.90%
2012-03-12	0	0.690	0.690	0.700	0.680	0.690	435,000	296,800	0.6823	0.548	0.548	0.556	0.540	0.548	548,115	0.5415	-1.43%
2012-03-09	0	0.700	0.690	0.700	0.700	0.710	60,000	42,500	0.7083	0.556	0.548	0.556	0.556	0.563	75,602	0.5622	-1.41%
2012-03-08	0	0.710	0.690	0.720	0.680	0.720	635,000	452,000	0.7118	0.563	0.548	0.571	0.540	0.571	800,122	0.5649	4.41%
2012-03-07	0	0.680	0.670	0.690	0.670	0.680	425,000	288,800	0.6795	0.540	0.532	0.548	0.532	0.540	535,515	0.5393	-1.45%
2012-03-06	0	0.690	0.690	0.700	0.690	0.720	835,000	589,150	0.7056	0.548	0.548	0.556	0.548	0.571	1,052,129	0.5600	-4.17%
2012-03-05	0	0.720	0.710	0.720	0.700	0.720	690,000	490,400	0.7107	0.571	0.563	0.571	0.556	0.571	869,424	0.5641	0.00%
2012-03-02	0	0.720	0.700	0.720	0.690	0.720	375,000	266,050	0.7095	0.571	0.556	0.571	0.548	0.571	472,513	0.5631	2.86%
2012-03-01	0	0.700	0.700	0.710	0.700	0.730	845,000	602,700	0.7133	0.556	0.556	0.563	0.556	0.579	1,064,729	0.5661	-2.78%
2012-02-29	0	0.720	0.710	0.720	0.700	0.730	160,000	114,850	0.7178	0.571	0.563	0.571	0.556	0.579	201,606	0.5697	0.00%
2012-02-28	0	0.720	0.700	0.720	0.690	0.720	535,000	375,650	0.7021	0.571	0.556	0.571	0.548	0.571	674,119	0.5572	1.41%
2012-02-27	0	0.710	0.710	0.720	0.710	0.730	315,000	228,650	0.7259	0.563	0.563	0.571	0.563	0.579	396,911	0.5761	-1.39%
2012-02-24	0	0.720	0.720	0.730	0.720	0.730	560,000	407,700	0.7280	0.571	0.571	0.579	0.571	0.579	705,619	0.5778	-1.37%
2012-02-23	0	0.730	0.720	0.730	0.710	0.730	510,000	371,700	0.7288	0.579	0.571	0.579	0.563	0.579	642,618	0.5784	1.39%
2012-02-22	0	0.720	0.710	0.720	0.700	0.720	620,000	442,450	0.7136	0.571	0.563	0.571	0.556	0.571	781,222	0.5664	0.00%
2012-02-21	0	0.720	0.720	0.730	0.710	0.720	60,000	43,100	0.7183	0.571	0.571	0.579	0.563	0.571	75,602	0.5701	0.00%
2012-02-20	0	0.720	0.710	0.730	0.720	0.740	485,000	353,400	0.7287	0.571	0.563	0.579	0.571	0.587	611,117	0.5783	-1.37%
2012-02-17	0	0.730	0.720	0.730	0.720	0.750	725,000	534,100	0.7367	0.579	0.571	0.579	0.571	0.595	913,525	0.5847	1.39%
2012-02-16	0	0.720	0.710	0.720	0.720	0.740	190,000	137,900	0.7258	0.571	0.563	0.571	0.571	0.587	239,407	0.5760	-2.70%
2012-02-15	0	0.740	0.730	0.740	0.730	0.740	775,000	569,350	0.7346	0.587	0.579	0.587	0.579	0.587	976,527	0.5830	1.37%
2012-02-14	0	0.730	0.730	0.740	0.690	0.730	535,000	379,550	0.7094	0.579	0.579	0.587	0.548	0.579	674,119	0.5630	4.29%
2012-02-13	0	0.700	0.700	0.720	0.700	0.740	1,030,000	734,450	0.7131	0.556	0.556	0.571	0.556	0.587	1,297,836	0.5659	-1.41%
2012-02-10	0	0.710	0.700	0.720	0.700	0.770	6,460,000	4,793,200	0.7420	0.563	0.556	0.571	0.556	0.611	8,139,825	0.5889	1.43%
2012-02-09	0	0.700	0.690	0.710	0.650	0.710	3,010,000	2,073,400	0.6888	0.556	0.548	0.563	0.516	0.563	3,792,705	0.5467	6.06%
2012-02-08	0	0.660	0.640	0.670	0.620	0.670	4,080,000	2,585,350	0.6337	0.524	0.508	0.532	0.492	0.532	5,140,942	0.5029	3.13%
2012-02-07	0	0.640	0.630	0.650	0.620	0.640	505,000	319,800	0.6333	0.508	0.500	0.516	0.492	0.508	636,318	0.5026	3.23%
2012-02-06	0	0.620	0.620	0.640	0.620	0.640	760,000	477,750	0.6286	0.492	0.492	0.508	0.492	0.508	957,626	0.4989	-1.59%
2012-02-03	0	0.630	0.620	0.630	0.620	0.630	205,000	128,550	0.6271	0.500	0.492	0.500	0.492	0.500	258,307	0.4977	1.61%
2012-02-02	0	0.620	0.620	0.640	0.610	0.640	425,000	266,400	0.6268	0.492	0.492	0.508	0.484	0.508	535,515	0.4975	0.00%
2012-02-01	0	0.620	0.620	0.640	0.610	0.640	545,000	338,900	0.6218	0.492	0.492	0.508	0.484	0.508	686,719	0.4935	-1.59%
2012-01-31	0	0.630	0.620	0.630	0.620	0.630	690,000	430,700	0.6242	0.500	0.492	0.500	0.492	0.500	869,424	0.4954	0.00%
2012-01-30	0	0.630	0.630	0.640	0.620	0.640	445,000	280,400	0.6301	0.500	0.500	0.508	0.492	0.508	560,715	0.5001	-1.56%
2012-01-27	0	0.640	0.640	0.650	0.620	0.630	865,000	544,350	0.6293	0.508	0.508	0.516	0.492	0.500	1,089,930	0.4994	1.59%
2012-01-26	0	0.630	0.630	0.650	0.620	0.630	655,000	412,300	0.6295	0.500	0.500	0.516	0.492	0.500	825,323	0.4996	-3.08%
2012-01-20	0	0.650	0.650	0.660	0.640	0.650	65,000	41,700	0.6415	0.516	0.516	0.524	0.508	0.516	81,902	0.5091	1.56%
2012-01-19	0	0.640	0.630	0.640	0.640	0.640	10,000	6,400	0.6400	0.508	0.500	0.508	0.508	0.508	12,600	0.5079	3.23%
2012-01-18	0	0.620	0.630	0.640	0.620	0.630	170,000	106,000	0.6235	0.492	0.500	0.508	0.492	0.500	214,206	0.4949	-1.59%
2012-01-17	0	0.630	0.620	0.630	0.630	0.630	10,000	6,300	0.6300	0.500	0.492	0.500	0.500	0.500	12,600	0.5000	1.61%
2012-01-16	0	0.620	0.620	0.630	0.620	0.620	155,000	96,700	0.6239	0.492	0.492	0.500	0.492	0.492	195,305	0.4951	-1.59%
2012-01-13	0	0.630	0.630	0.650	0.630	0.630	160,000	100,800	0.6300	0.500	0.500	0.516	0.500	0.500	201,606	0.5000	-1.56%
2012-01-12	0	0.640	0.630	0.640	0.630	0.640	60,000	38,000	0.6333	0.508	0.500	0.508	0.500	0.508	75,602	0.5026	1.59%
2012-01-11	0	0.630	0.630	0.650	0.630	0.630	65,000	40,950	0.6300	0.500	0.500	0.516	0.500	0.500	81,902	0.5000	-1.56%
2012-01-10	0	0.640	0.640	0.650	0.630	0.650	220,000	140,150	0.6370	0.508	0.508	0.516	0.500	0.516	277,208	0.5056	1.59%
2012-01-09	0	0.630	0.630	0.640	0.630	0.640	210,000	134,300	0.6395	0.500	0.500	0.508	0.500	0.508	264,607	0.5075	0.00%
2012-01-06	0	0.630	0.630	0.640	0.600	0.640	245,000	153,700	0.6273	0.500	0.500	0.508	0.476	0.508	308,709	0.4979	-1.56%
2012-01-05	0	0.640	0.640	0.660	0.630	0.650	155,000	99,600	0.6426	0.508	0.508	0.524	0.500	0.516	195,305	0.5100	0.00%
2012-01-04	0	0.640	0.640	0.650	0.640	0.670	882,500	570,575	0.6465	0.508	0.508	0.516	0.508	0.532	1,111,981	0.5131	-7.25%
2012-01-03	0	0.690	0.660	0.690	-	-	0	0	-	0.548	0.524	0.548	-	-	0	-	0.00%
2011-12-30	0	0.690	0.650	0.690	0.640	0.690	465,000	319,250	0.6866	0.548	0.516	0.548	0.508	0.548	585,916	0.5449	1.47%
2011-12-29	0	0.680	0.650	0.680	0.640	0.680	290,000	190,750	0.6578	0.540	0.516	0.540	0.508	0.540	365,410	0.5220	1.49%
2011-12-28	0	0.670	0.640	0.670	0.640	0.670	25,000	16,450	0.6580	0.532	0.508	0.532	0.508	0.532	31,501	0.5222	-1.47%
2011-12-23	0	0.680	0.650	0.680	0.640	0.680	35,000	23,200	0.6629	0.540	0.516	0.540	0.508	0.540	44,101	0.5261	0.00%
2011-12-22	0	0.680	0.630	0.680	0.650	0.680	40,000	26,300	0.6575	0.540	0.500	0.540	0.516	0.540	50,401	0.5218	4.62%
2011-12-21	0	0.650	0.640	0.650	0.620	0.650	1,670,000	1,056,300	0.6325	0.516	0.508	0.516	0.492	0.516	2,104,258	0.5020	3.17%
2011-12-20	0	0.630	0.620	0.630	0.620	0.630	280,000	175,600	0.6271	0.500	0.492	0.500	0.492	0.500	352,810	0.4977	0.00%
2011-12-19	0	0.630	0.620	0.630	0.620	0.630	1,010,000	633,850	0.6276	0.500	0.492	0.500	0.492	0.500	1,272,635	0.4981	0.00%
2011-12-16	0	0.630	0.620	0.630	0.610	0.630	3,385,000	2,130,950	0.6295	0.500	0.492	0.500	0.484	0.500	4,265,218	0.4996	1.61%
2011-12-15	0	0.620	0.610	0.620	0.610	0.630	3,595,000	2,244,450	0.6243	0.492	0.484	0.492	0.484	0.500	4,529,825	0.4955	-1.59%
2011-12-14	0	0.630	0.630	0.660	0.630	0.630	30,000	18,900	0.6300	0.500	0.500	0.524	0.500	0.500	37,801	0.5000	0.00%
2011-12-13	0	0.630	0.620	0.650	0.620	0.650	425,000	267,350	0.6291	0.500	0.492	0.516	0.492	0.516	535,515	0.4992	0.00%
2011-12-12	0	0.630	0.620	0.660	0.620	0.630	180,000	113,100	0.6283	0.500	0.492	0.524	0.492	0.500	226,806	0.4987	0.00%
2011-12-09	0	0.630	0.630	0.650	0.630	0.630	25,000	15,750	0.6300	0.500	0.500	0.516	0.500	0.500	31,501	0.5000	0.00%
2011-12-08	0	0.630	0.630	0.670	0.630	0.630	75,000	47,250	0.6300	0.500	0.500	0.532	0.500	0.500	94,503	0.5000	-1.56%
2011-12-07	0	0.640	0.620	0.640	0.640	0.640	220,000	141,300	0.6423	0.508	0.492	0.508	0.508	0.508	277,208	0.5097	0.00%
2011-12-06	0	0.640	0.640	0.660	0.630	0.650	100,000	63,900	0.6390	0.508	0.508	0.524	0.500	0.516	126,003	0.5071	-1.54%
2011-12-05	0	0.650	0.630	0.650	0.650	0.650	65,000	42,250	0.6500	0.516	0.500	0.516	0.516	0.516	81,902	0.5159	0.00%
2011-12-02	0	0.650	0.650	0.660	0.650	0.650	20,000	13,000	0.6500	0.516	0.516	0.524	0.516	0.516	25,201	0.5159	-2.99%
2011-12-01	0	0.670	0.660	0.670	0.650	0.680	440,000	291,900	0.6634	0.532	0.524	0.532	0.516	0.540	554,415	0.5265	0.00%
2011-11-30	0	0.670	0.660	0.680	0.630	0.670	70,000	46,100	0.6586	0.532	0.524	0.540	0.500	0.532	88,202	0.5227	1.52%
2011-11-29	0	0.660	0.660	0.670	0.630	0.660	775,000	508,250	0.6558	0.524	0.524	0.532	0.500	0.524	976,527	0.5205	3.13%
2011-11-28	0	0.640	0.640	0.650	0.640	0.650	265,000	169,750	0.6406	0.508	0.508	0.516	0.508	0.516	333,909	0.5084	0.00%
2011-11-25	0	0.640	0.640	0.650	0.640	0.650	395,000	253,800	0.6425	0.508	0.508	0.516	0.508	0.516	497,714	0.5099	-1.54%
2011-11-24	0	0.650	0.640	0.650	0.620	0.650	450,000	285,050	0.6334	0.516	0.508	0.516	0.492	0.516	567,016	0.5027	4.84%
2011-11-23	0	0.620	0.620	0.650	0.610	0.630	430,000	269,450	0.6266	0.492	0.492	0.516	0.484	0.500	541,815	0.4973	-3.12%
2011-11-22	0	0.640	0.620	0.640	0.620	0.640	760,000	483,400	0.6361	0.508	0.492	0.508	0.492	0.508	957,626	0.5048	0.00%
2011-11-21	0	0.640	0.640	0.670	0.620	0.640	380,000	240,000	0.6316	0.508	0.508	0.532	0.492	0.508	478,813	0.5012	-1.54%
2011-11-18	0	0.650	0.640	0.650	0.630	0.650	175,000	111,450	0.6369	0.516	0.508	0.516	0.500	0.516	220,506	0.5054	-1.52%
2011-11-17	0	0.660	0.660	0.670	0.640	0.650	90,000	58,100	0.6456	0.524	0.524	0.532	0.508	0.516	113,403	0.5123	1.54%
2011-11-16	0	0.650	0.650	0.660	0.620	0.690	1,445,000	940,100	0.6506	0.516	0.516	0.524	0.492	0.548	1,820,750	0.5163	-5.80%
2011-11-15	0	0.690	0.670	0.690	0.670	0.690	750,000	511,800	0.6824	0.548	0.532	0.548	0.532	0.548	945,026	0.5416	2.99%
2011-11-14	0	0.670	0.660	0.670	0.660	0.680	1,575,000	1,063,100	0.6750	0.532	0.524	0.532	0.524	0.540	1,984,555	0.5357	3.08%
2011-11-11	0	0.650	0.650	0.660	0.650	0.680	1,295,000	852,700	0.6585	0.516	0.516	0.524	0.516	0.540	1,631,745	0.5226	3.17%
2011-11-10	0	0.630	0.630	0.640	0.620	0.650	1,420,000	909,550	0.6405	0.500	0.500	0.508	0.492	0.516	1,789,249	0.5083	-8.70%
2011-11-09	0	0.690	0.670	0.690	0.670	0.710	1,785,000	1,214,900	0.6806	0.548	0.532	0.548	0.532	0.563	2,249,162	0.5402	0.00%
2011-11-08	0	0.690	0.680	0.690	0.670	0.700	2,130,000	1,459,950	0.6854	0.548	0.540	0.548	0.532	0.556	2,683,874	0.5440	4.55%
2011-11-07	0	0.660	0.660	0.670	0.630	0.680	975,000	644,300	0.6608	0.524	0.524	0.532	0.500	0.540	1,228,534	0.5244	3.13%
2011-11-04	0	0.640	0.630	0.650	0.630	0.650	480,000	307,150	0.6399	0.508	0.500	0.516	0.500	0.516	604,817	0.5078	1.59%
2011-11-03	0	0.630	0.630	0.640	0.620	0.660	1,390,000	888,150	0.6390	0.500	0.500	0.508	0.492	0.524	1,751,448	0.5071	-3.08%
2011-11-02	0	0.650	0.640	0.660	0.590	0.680	2,915,000	1,884,900	0.6466	0.516	0.508	0.524	0.468	0.540	3,673,001	0.5132	3.17%
2011-11-01	0	0.630	0.630	0.640	0.610	0.650	2,330,000	1,477,050	0.6339	0.500	0.500	0.508	0.484	0.516	2,935,881	0.5031	0.00%
2011-10-31	0	0.630	0.620	0.630	0.600	0.660	3,940,000	2,478,750	0.6291	0.500	0.492	0.500	0.476	0.524	4,964,537	0.4993	6.78%
2011-10-28	0	0.590	0.590	0.600	0.590	0.650	1,442,000	887,820	0.6157	0.468	0.468	0.476	0.468	0.516	1,816,970	0.4886	-4.84%
2011-10-27	0	0.620	0.610	0.620	0.520	0.620	3,165,000	1,881,650	0.5945	0.492	0.484	0.492	0.413	0.492	3,988,010	0.4718	12.73%
2011-10-26	0	0.550	0.550	0.570	0.540	0.580	670,000	374,650	0.5592	0.436	0.436	0.452	0.429	0.460	844,223	0.4438	-1.79%
2011-10-25	0	0.560	0.550	0.580	0.550	0.560	402,500	222,450	0.5527	0.444	0.436	0.460	0.436	0.444	507,164	0.4386	0.00%
2011-10-24	0	0.560	0.560	0.580	0.550	0.570	975,000	544,950	0.5589	0.444	0.444	0.460	0.436	0.452	1,228,534	0.4436	1.82%
2011-10-21	0	0.550	0.550	0.570	0.550	0.560	400,000	222,000	0.5550	0.436	0.436	0.452	0.436	0.444	504,014	0.4405	-1.79%
2011-10-20	0	0.560	0.560	0.570	0.530	0.570	260,000	145,000	0.5577	0.444	0.444	0.452	0.421	0.452	327,609	0.4426	-3.45%
2011-10-19	0	0.580	0.580	0.590	0.580	0.590	115,000	67,150	0.5839	0.460	0.460	0.468	0.460	0.468	144,904	0.4634	1.75%
2011-10-18	0	0.570	0.560	0.580	0.540	0.620	2,185,000	1,228,150	0.5621	0.452	0.444	0.460	0.429	0.492	2,753,176	0.4461	-10.94%
2011-10-17	0	0.640	0.630	0.640	0.620	0.640	655,000	413,050	0.6306	0.508	0.500	0.508	0.492	0.508	825,323	0.5005	1.59%
2011-10-14	0	0.630	0.620	0.650	0.600	0.630	285,000	177,150	0.6216	0.500	0.492	0.516	0.476	0.500	359,110	0.4933	-4.55%
2011-10-13	0	0.660	0.630	0.660	0.640	0.690	1,415,000	933,450	0.6597	0.524	0.500	0.524	0.508	0.548	1,782,949	0.5235	4.76%
2011-10-12	0	0.630	0.620	0.630	0.570	0.630	660,000	401,500	0.6083	0.500	0.492	0.500	0.452	0.500	831,623	0.4828	12.50%
2011-10-11	0	0.560	0.560	0.570	0.550	0.570	1,025,000	575,000	0.5610	0.444	0.444	0.452	0.436	0.452	1,291,536	0.4452	1.82%
2011-10-10	0	0.550	0.530	0.550	-	-	0	0	-	0.436	0.421	0.436	-	-	0	-	-1.79%
2011-10-07	0	0.560	0.560	0.570	0.550	0.560	715,000	397,350	0.5557	0.444	0.444	0.452	0.436	0.444	900,925	0.4410	1.82%
2011-10-06	0	0.550	0.540	0.550	0.510	0.550	285,000	151,250	0.5307	0.436	0.429	0.436	0.405	0.436	359,110	0.4212	10.00%
2011-10-04	0	0.500	0.500	0.520	0.490	0.520	965,000	482,825	0.5003	0.397	0.397	0.413	0.389	0.413	1,215,934	0.3971	-5.66%
2011-10-03	0	0.530	0.530	0.540	0.520	0.550	715,000	380,000	0.5315	0.421	0.421	0.429	0.413	0.436	900,925	0.4218	-7.02%
2011-09-30	0	0.570	0.560	0.570	0.550	0.570	675,000	376,850	0.5583	0.452	0.444	0.452	0.436	0.452	850,523	0.4431	1.79%
2011-09-28	0	0.560	0.550	0.570	0.550	0.570	620,000	348,850	0.5627	0.444	0.436	0.452	0.436	0.452	781,222	0.4465	-1.75%
2011-09-27	0	0.570	0.560	0.600	0.530	0.590	730,000	408,000	0.5589	0.452	0.444	0.476	0.421	0.468	919,825	0.4436	7.55%
2011-09-26	0	0.530	0.520	0.540	0.530	0.560	1,250,000	684,100	0.5473	0.421	0.413	0.429	0.421	0.444	1,575,044	0.4343	-7.02%
2011-09-23	0	0.570	0.570	0.580	0.540	0.580	1,200,000	675,400	0.5628	0.452	0.452	0.460	0.429	0.460	1,512,042	0.4467	1.79%
2011-09-22	0	0.560	0.560	0.600	0.560	0.600	2,060,000	1,217,350	0.5909	0.444	0.444	0.476	0.444	0.476	2,595,672	0.4690	-11.11%
2011-09-21	0	0.630	0.630	0.640	0.620	0.630	1,165,000	732,500	0.6288	0.500	0.500	0.508	0.492	0.500	1,467,941	0.4990	-1.56%
2011-09-20	0	0.640	0.630	0.650	0.630	0.650	1,050,000	670,300	0.6384	0.508	0.500	0.516	0.500	0.516	1,323,037	0.5066	-1.54%
2011-09-19	0	0.650	0.650	0.660	0.640	0.670	867,000	569,210	0.6565	0.516	0.516	0.524	0.508	0.532	1,092,450	0.5210	-2.99%
2011-09-16	0	0.670	0.670	0.680	0.670	0.680	260,000	174,700	0.6719	0.532	0.532	0.540	0.532	0.540	327,609	0.5333	-1.47%
2011-09-15	0	0.680	0.670	0.680	0.670	0.680	455,000	306,000	0.6725	0.540	0.532	0.540	0.532	0.540	573,316	0.5337	1.49%
2011-09-14	0	0.670	0.660	0.680	0.650	0.680	690,000	460,200	0.6670	0.532	0.524	0.540	0.516	0.540	869,424	0.5293	-1.47%
2011-09-12	0	0.680	0.680	0.700	0.680	0.710	290,000	199,750	0.6888	0.540	0.540	0.556	0.540	0.563	365,410	0.5466	-4.23%
2011-09-09	0	0.710	0.710	0.720	0.710	0.730	255,000	185,650	0.7280	0.563	0.563	0.571	0.563	0.579	321,309	0.5778	-2.74%
2011-09-08	0	0.740	0.710	0.740	0.710	0.740	670,000	481,800	0.7191	0.579	0.556	0.579	0.556	0.579	855,788	0.5630	4.23%
2011-09-07	0	0.710	0.690	0.720	0.680	0.710	135,000	94,900	0.7030	0.556	0.540	0.564	0.532	0.556	172,435	0.5504	1.43%
2011-09-06	0	0.700	0.690	0.700	0.690	0.700	100,000	69,300	0.6930	0.548	0.540	0.548	0.540	0.548	127,730	0.5426	1.45%
2011-09-05	0	0.690	0.680	0.700	0.670	0.720	910,000	625,750	0.6876	0.540	0.532	0.548	0.525	0.564	1,162,339	0.5384	-4.17%
2011-09-02	0	0.720	0.720	0.730	0.720	0.730	150,000	108,050	0.7203	0.564	0.564	0.572	0.564	0.572	191,594	0.5640	-1.37%
2011-09-01	0	0.730	0.720	0.730	0.720	0.730	285,000	207,900	0.7295	0.572	0.564	0.572	0.564	0.572	364,029	0.5711	-3.95%
2011-08-31	0	0.760	0.730	0.770	0.700	0.770	955,000	692,000	0.7246	0.595	0.572	0.603	0.548	0.603	1,219,817	0.5673	5.56%
2011-08-30	0	0.720	0.700	0.720	0.690	0.730	1,265,000	910,450	0.7197	0.564	0.548	0.564	0.540	0.572	1,615,779	0.5635	4.35%
2011-08-29	0	0.690	0.690	0.700	0.690	0.720	395,000	276,550	0.7001	0.540	0.540	0.548	0.540	0.564	504,532	0.5481	0.00%
2011-08-26	0	0.690	0.690	0.700	0.690	0.710	460,000	321,850	0.6997	0.540	0.540	0.548	0.540	0.556	587,556	0.5478	-2.82%
2011-08-25	0	0.710	0.700	0.710	0.690	0.710	1,265,000	891,400	0.7047	0.556	0.548	0.556	0.540	0.556	1,615,779	0.5517	1.43%
2011-08-24	0	0.700	0.690	0.710	0.680	0.710	1,605,000	1,125,750	0.7014	0.548	0.540	0.556	0.532	0.556	2,050,059	0.5491	-2.78%
2011-08-23	0	0.720	0.720	0.730	0.680	0.720	835,000	589,200	0.7056	0.564	0.564	0.572	0.532	0.564	1,066,542	0.5524	5.88%
2011-08-22	0	0.680	0.680	0.700	0.680	0.740	1,965,000	1,389,650	0.7072	0.532	0.532	0.548	0.532	0.579	2,509,886	0.5537	-8.11%
2011-08-19	0	0.740	0.740	0.750	0.730	0.750	1,195,000	890,650	0.7453	0.579	0.579	0.587	0.572	0.587	1,526,368	0.5835	-2.63%
2011-08-18	0	0.760	0.750	0.770	0.750	0.770	495,000	378,000	0.7636	0.595	0.587	0.603	0.587	0.603	632,261	0.5979	0.00%
2011-08-17	0	0.760	0.750	0.760	0.750	0.790	665,000	509,650	0.7664	0.595	0.587	0.595	0.587	0.618	849,402	0.6000	-1.30%
2011-08-16	0	0.770	0.770	0.790	0.770	0.810	1,315,000	1,034,950	0.7870	0.603	0.603	0.618	0.603	0.634	1,679,644	0.6162	-2.53%
2011-08-15	0	0.790	0.770	0.790	0.770	0.820	1,795,000	1,428,950	0.7961	0.618	0.603	0.618	0.603	0.642	2,292,746	0.6232	3.95%
2011-08-12	0	0.760	0.760	0.770	0.750	0.770	710,000	540,750	0.7616	0.595	0.595	0.603	0.587	0.603	906,880	0.5963	2.70%
2011-08-11	0	0.740	0.720	0.740	0.700	0.750	535,000	392,550	0.7337	0.579	0.564	0.579	0.548	0.587	683,353	0.5744	-1.33%
2011-08-10	0	0.750	0.750	0.760	0.750	0.780	1,170,000	892,350	0.7627	0.587	0.587	0.595	0.587	0.611	1,494,436	0.5971	1.35%
2011-08-09	0	0.740	0.740	0.750	0.700	0.770	1,945,000	1,450,000	0.7455	0.579	0.579	0.587	0.548	0.603	2,484,340	0.5837	-7.50%
2011-08-08	0	0.800	0.770	0.810	0.750	0.850	4,015,000	3,124,200	0.7781	0.626	0.603	0.634	0.587	0.665	5,128,342	0.6092	-6.98%
2011-08-05	0	0.860	0.850	0.860	0.840	0.880	1,965,000	1,696,100	0.8632	0.673	0.665	0.673	0.658	0.689	2,509,886	0.6758	-6.52%
2011-08-04	0	0.920	0.900	0.920	0.900	0.920	1,845,000	1,673,000	0.9068	0.720	0.705	0.720	0.705	0.720	2,356,610	0.7099	1.10%
2011-08-03	0	0.910	0.900	0.920	0.890	0.930	2,020,000	1,848,050	0.9149	0.712	0.705	0.720	0.697	0.728	2,580,137	0.7163	-2.15%
2011-08-02	0	0.930	0.930	0.940	0.920	0.960	990,000	931,150	0.9406	0.728	0.728	0.736	0.720	0.752	1,264,523	0.7364	-3.12%
2011-08-01	0	0.960	0.960	0.970	0.960	0.990	1,200,000	1,165,450	0.9712	0.752	0.752	0.759	0.752	0.775	1,532,755	0.7604	-1.03%
2011-07-29	0	0.970	0.970	0.990	0.960	0.990	580,000	561,950	0.9689	0.759	0.759	0.775	0.752	0.775	740,831	0.7585	-1.02%
2011-07-28	0	0.980	0.970	0.980	0.960	0.990	630,000	620,200	0.9844	0.767	0.759	0.767	0.752	0.775	804,696	0.7707	-1.01%
2011-07-27	0	0.990	0.990	1.000	0.990	1.010	790,000	787,700	0.9971	0.775	0.775	0.783	0.775	0.791	1,009,063	0.7806	-2.94%
2011-07-26	0	1.020	1.010	1.020	1.010	1.020	765,000	777,950	1.0169	0.799	0.791	0.799	0.791	0.799	977,131	0.7962	0.99%
2011-07-25	0	1.010	1.000	1.010	0.990	1.010	1,675,000	1,678,750	1.0022	0.791	0.783	0.791	0.775	0.791	2,139,470	0.7847	-1.94%
2011-07-22	0	1.030	1.020	1.030	1.000	1.030	1,555,000	1,568,500	1.0087	0.806	0.799	0.806	0.783	0.806	1,986,195	0.7897	4.04%
2011-07-21	0	0.990	0.990	1.000	0.990	1.000	335,000	334,450	0.9984	0.775	0.775	0.783	0.775	0.783	427,894	0.7816	0.00%
2011-07-20	0	0.990	0.990	1.000	0.990	1.010	480,000	481,300	1.0027	0.775	0.775	0.783	0.775	0.791	613,102	0.7850	-1.00%
2011-07-19	0	1.000	0.990	1.000	0.990	1.030	1,030,000	1,025,300	0.9954	0.783	0.775	0.783	0.775	0.806	1,315,614	0.7793	-0.99%
2011-07-18	0	1.010	1.000	1.010	1.000	1.040	875,000	892,700	1.0202	0.791	0.783	0.791	0.783	0.814	1,117,634	0.7987	0.00%
2011-07-15	0	1.010	1.010	1.020	1.000	1.030	360,000	364,600	1.0128	0.791	0.791	0.799	0.783	0.806	459,826	0.7929	1.00%
2011-07-14	0	1.000	1.000	1.010	0.990	1.020	560,000	562,550	1.0046	0.783	0.783	0.791	0.775	0.799	715,286	0.7865	-0.99%
2011-07-13	0	1.010	1.000	1.010	1.000	1.030	885,000	896,950	1.0135	0.791	0.783	0.791	0.783	0.806	1,130,407	0.7935	-0.98%
2011-07-12	0	1.020	1.010	1.020	1.010	1.050	1,941,200	1,988,288	1.0243	0.799	0.791	0.799	0.791	0.822	2,479,486	0.8019	-3.77%
2011-07-11	0	1.060	1.050	1.060	1.050	1.070	995,000	1,052,900	1.0582	0.830	0.822	0.830	0.822	0.838	1,270,909	0.8285	0.00%
2011-07-08	0	1.060	1.050	1.070	1.050	1.110	1,410,000	1,517,700	1.0764	0.830	0.822	0.838	0.822	0.869	1,800,987	0.8427	-0.93%
2011-07-07	0	1.070	1.070	1.080	1.060	1.100	1,076,521	1,167,406	1.0844	0.838	0.838	0.846	0.830	0.861	1,375,035	0.8490	-1.83%
2011-07-06	0	1.090	1.080	1.090	1.050	1.120	2,697,500	2,919,125	1.0822	0.853	0.846	0.853	0.822	0.877	3,445,505	0.8472	-2.68%
2011-07-05	0	1.120	1.110	1.120	1.090	1.150	3,580,000	3,978,150	1.1112	0.877	0.869	0.877	0.853	0.900	4,572,718	0.8700	-0.88%
2011-07-04	0	1.130	1.120	1.130	1.090	1.150	9,216,000	10,389,720	1.1274	0.885	0.877	0.885	0.853	0.900	11,771,556	0.8826	6.60%
2011-06-30	0	1.060	1.050	1.060	0.980	1.070	10,765,000	11,254,150	1.0454	0.830	0.822	0.830	0.767	0.838	13,750,087	0.8185	8.16%
2011-06-29	0	0.980	0.970	0.980	0.930	0.990	5,005,000	4,838,100	0.9667	0.767	0.759	0.767	0.728	0.775	6,392,864	0.7568	7.69%
2011-06-28	0	0.910	0.910	0.920	0.880	0.940	1,490,000	1,346,250	0.9035	0.712	0.712	0.720	0.689	0.736	1,903,170	0.7074	-2.15%
2011-06-27	0	0.930	0.930	0.940	0.870	0.940	1,992,500	1,828,550	0.9177	0.728	0.728	0.736	0.681	0.736	2,545,011	0.7185	0.00%
2011-06-24	0	0.930	0.920	0.940	0.880	0.950	2,570,000	2,391,000	0.9304	0.728	0.720	0.736	0.689	0.744	3,282,650	0.7284	5.68%
2011-06-23	0	0.880	0.870	0.880	0.850	0.890	835,000	728,700	0.8727	0.689	0.681	0.689	0.665	0.697	1,066,542	0.6832	1.15%
2011-06-22	0	0.870	0.870	0.880	0.860	0.890	2,110,000	1,847,050	0.8754	0.681	0.681	0.689	0.673	0.697	2,695,094	0.6853	-1.14%
2011-06-21	0	0.880	0.870	0.880	0.870	0.910	5,030,000	4,445,000	0.8837	0.689	0.681	0.689	0.681	0.712	6,424,797	0.6919	0.00%
2011-06-20	0	0.880	0.870	0.880	0.850	0.920	3,008,750	2,642,512	0.8783	0.689	0.681	0.689	0.665	0.720	3,843,063	0.6876	-5.38%
2011-06-17	0	0.930	0.930	0.940	0.910	0.940	1,370,000	1,278,050	0.9329	0.728	0.728	0.736	0.712	0.736	1,749,895	0.7304	-2.11%
2011-06-16	0	0.950	0.940	0.950	0.930	0.960	1,130,000	1,069,900	0.9468	0.744	0.736	0.744	0.728	0.752	1,443,344	0.7413	-3.06%
2011-06-15	0	0.980	0.980	0.990	0.980	1.010	627,500	622,175	0.9915	0.767	0.767	0.775	0.767	0.791	801,503	0.7763	-2.00%
2011-06-14	0	1.000	0.990	1.000	0.940	1.020	1,550,000	1,542,650	0.9953	0.783	0.775	0.783	0.736	0.799	1,979,808	0.7792	5.26%
2011-06-13	0	0.950	0.950	0.960	0.930	0.960	955,000	897,800	0.9401	0.744	0.744	0.752	0.728	0.752	1,219,817	0.7360	-1.04%
2011-06-10	0	0.960	0.950	0.970	0.930	1.000	2,045,000	1,947,200	0.9522	0.752	0.744	0.759	0.728	0.783	2,612,069	0.7455	-3.03%
2011-06-09	0	0.990	0.990	1.000	0.960	1.040	4,705,000	4,631,800	0.9844	0.775	0.775	0.783	0.752	0.814	6,009,676	0.7707	-4.81%
2011-06-08	0	1.040	1.040	1.050	1.040	1.070	1,170,000	1,236,550	1.0569	0.814	0.814	0.822	0.814	0.838	1,494,436	0.8274	-2.80%
2011-06-07	0	1.070	1.060	1.080	1.050	1.100	1,560,000	1,662,550	1.0657	0.838	0.830	0.846	0.822	0.861	1,992,581	0.8344	-2.73%
2011-06-03	0	1.100	1.100	1.110	1.090	1.140	1,235,000	1,375,000	1.1134	0.861	0.861	0.869	0.853	0.893	1,577,460	0.8717	-3.51%
2011-06-02	0	1.140	1.130	1.140	1.110	1.150	1,515,000	1,712,400	1.1303	0.893	0.885	0.893	0.869	0.900	1,935,103	0.8849	-1.72%
2011-06-01	0	1.160	1.150	1.160	1.110	1.170	3,720,000	4,272,300	1.1485	0.908	0.900	0.908	0.869	0.916	4,751,539	0.8991	5.45%
2011-05-31	0	1.100	1.090	1.100	1.080	1.100	1,220,000	1,333,350	1.0929	0.861	0.853	0.861	0.846	0.861	1,558,301	0.8556	-0.90%
2011-05-30	0	1.110	1.100	1.110	1.060	1.130	2,610,000	2,878,350	1.1028	0.869	0.861	0.869	0.830	0.885	3,333,741	0.8634	3.74%
2011-05-27	0	1.070	1.070	1.080	1.050	1.150	10,985,000	11,810,400	1.0751	0.838	0.838	0.846	0.822	0.900	14,031,092	0.8417	-8.55%
2011-05-26	0	1.170	1.180	1.190	1.160	1.250	1,920,000	2,286,000	1.1906	0.916	0.924	0.932	0.908	0.979	2,452,407	0.9321	-5.65%
2011-05-25	0	1.240	1.220	1.240	1.220	1.250	2,190,000	2,695,850	1.2310	0.971	0.955	0.971	0.955	0.979	2,797,277	0.9637	0.00%
2011-05-24	0	1.240	1.240	1.250	1.200	1.250	2,215,000	2,718,200	1.2272	0.971	0.971	0.979	0.939	0.979	2,829,210	0.9608	3.33%
2011-05-23	0	1.200	1.190	1.200	1.150	1.200	1,896,980	2,250,527	1.1864	0.939	0.932	0.939	0.900	0.939	2,423,004	0.9288	-0.83%
2011-05-20	0	1.210	1.200	1.210	1.200	1.280	6,330,000	7,714,400	1.2187	0.947	0.939	0.947	0.939	1.002	8,085,281	0.9541	-4.72%
2011-05-19	0	1.270	1.270	1.280	1.260	1.320	2,880,000	3,701,675	1.2853	0.994	0.994	1.002	0.986	1.033	3,678,611	1.0063	-2.31%
2011-05-18	0	1.300	1.300	1.310	1.260	1.350	4,625,000	6,028,075	1.3034	1.018	1.018	1.026	0.986	1.057	5,907,492	1.0204	-2.99%
2011-05-17	0	1.340	1.330	1.340	1.340	1.380	2,085,479	2,811,372	1.3481	1.049	1.041	1.049	1.049	1.080	2,663,773	1.0554	-2.19%
2011-05-16	0	1.370	1.360	1.370	1.360	1.400	2,295,000	3,155,250	1.3748	1.073	1.065	1.073	1.065	1.096	2,931,393	1.0764	-4.20%
2011-05-13	0	1.430	1.420	1.430	1.410	1.440	1,206,250	1,712,275	1.4195	1.120	1.112	1.120	1.104	1.127	1,540,738	1.1113	2.14%
2011-05-12	0	1.400	1.390	1.400	1.390	1.440	2,960,000	4,163,150	1.4065	1.096	1.088	1.096	1.088	1.127	3,780,795	1.1011	-2.78%
2011-05-11	0	1.440	1.430	1.440	1.420	1.470	2,060,000	2,966,550	1.4401	1.127	1.120	1.127	1.112	1.151	2,631,229	1.1274	-0.48%
2011-05-09	0	1.470	1.460	1.470	1.450	1.530	7,875,000	11,607,550	1.4740	1.133	1.125	1.133	1.117	1.179	10,218,585	1.1359	-2.65%
2011-05-06	0	1.510	1.500	1.510	1.450	1.540	6,005,000	9,074,600	1.5112	1.164	1.156	1.164	1.117	1.187	7,792,077	1.1646	2.72%
2011-05-05	0	1.470	1.450	1.470	1.430	1.470	2,335,000	3,405,100	1.4583	1.133	1.117	1.133	1.102	1.133	3,029,892	1.1238	2.08%
2011-05-04	0	1.440	1.440	1.450	1.440	1.460	1,290,000	1,868,150	1.4482	1.110	1.110	1.117	1.110	1.125	1,673,902	1.1160	-0.69%
2011-05-03	0	1.450	1.440	1.450	1.440	1.490	2,475,000	3,630,050	1.4667	1.117	1.110	1.117	1.110	1.148	3,211,555	1.1303	-2.03%
2011-04-29	0	1.480	1.470	1.480	1.460	1.490	1,155,000	1,705,750	1.4768	1.141	1.133	1.141	1.125	1.148	1,498,726	1.1381	-0.67%
2011-04-28	0	1.490	1.480	1.490	1.480	1.540	3,700,000	5,587,750	1.5102	1.148	1.141	1.148	1.141	1.187	4,801,113	1.1638	-3.25%
2011-04-27	0	1.540	1.540	1.550	1.540	1.560	2,850,000	4,412,250	1.5482	1.187	1.187	1.195	1.187	1.202	3,698,155	1.1931	-0.65%
2011-04-26	0	1.550	1.540	1.550	1.520	1.600	2,490,000	3,890,950	1.5626	1.195	1.187	1.195	1.171	1.233	3,231,019	1.2042	0.65%
2011-04-21	0	1.540	1.530	1.540	1.520	1.580	1,780,000	2,732,200	1.5349	1.187	1.179	1.187	1.171	1.218	2,309,725	1.1829	-0.65%
2011-04-20	0	1.550	1.550	1.560	1.520	1.580	5,760,000	8,916,150	1.5479	1.195	1.195	1.202	1.171	1.218	7,474,165	1.1929	1.97%
2011-04-19	0	1.520	1.520	1.540	1.490	1.550	8,120,000	12,267,900	1.5108	1.171	1.171	1.187	1.148	1.195	10,536,497	1.1643	-2.56%
2011-04-18	0	1.560	1.550	1.560	1.550	1.620	5,285,000	8,413,050	1.5919	1.202	1.195	1.202	1.195	1.248	6,857,806	1.2268	-1.89%
2011-04-15	0	1.590	1.580	1.590	1.570	1.630	13,080,000	20,955,900	1.6021	1.225	1.218	1.225	1.210	1.256	16,972,583	1.2347	2.58%
2011-04-14	0	1.550	1.550	1.570	1.550	1.630	19,347,500	30,852,675	1.5947	1.195	1.195	1.210	1.195	1.256	25,105,279	1.2289	0.00%
2011-04-13	0	1.550	1.540	1.550	1.440	1.550	13,850,000	20,972,100	1.5142	1.195	1.187	1.195	1.110	1.195	17,971,734	1.1669	5.44%
2011-04-12	0	1.470	1.460	1.470	1.400	1.490	6,610,000	9,623,900	1.4560	1.133	1.125	1.133	1.079	1.148	8,577,124	1.1220	4.26%
2011-04-11	0	1.410	1.410	1.420	1.380	1.430	2,890,000	4,082,650	1.4127	1.087	1.087	1.094	1.064	1.102	3,750,059	1.0887	-0.70%
2011-04-08	0	1.420	1.420	1.430	1.400	1.450	3,120,000	4,455,650	1.4281	1.094	1.094	1.102	1.079	1.117	4,048,506	1.1006	0.00%
2011-04-07	0	1.420	1.410	1.420	1.410	1.430	1,590,000	2,251,900	1.4163	1.094	1.087	1.094	1.087	1.102	2,063,181	1.0915	0.71%
2011-04-06	0	1.410	1.400	1.410	1.400	1.470	3,495,000	4,991,650	1.4282	1.087	1.079	1.087	1.079	1.133	4,535,105	1.1007	-1.40%
2011-04-04	0	1.430	1.420	1.430	1.340	1.440	8,695,000	12,124,250	1.3944	1.102	1.094	1.102	1.033	1.110	11,282,616	1.0746	2.14%
2011-04-01	0	1.400	1.390	1.400	1.390	1.500	12,155,000	17,394,200	1.4310	1.079	1.071	1.079	1.071	1.156	15,772,305	1.1028	-6.67%
2011-03-31	0	1.500	1.490	1.500	1.480	1.530	2,200,800	3,307,276	1.5028	1.156	1.148	1.156	1.141	1.179	2,855,754	1.1581	-1.32%
2011-03-30	0	1.520	1.510	1.520	1.500	1.530	1,605,000	2,429,300	1.5136	1.171	1.164	1.171	1.156	1.179	2,082,645	1.1664	0.66%
2011-03-29	0	1.510	1.500	1.510	1.480	1.550	3,410,000	5,180,250	1.5191	1.164	1.156	1.164	1.141	1.195	4,424,810	1.1707	0.00%
2011-03-28	0	1.510	1.500	1.510	1.500	1.550	1,960,000	2,964,600	1.5126	1.164	1.156	1.164	1.156	1.195	2,543,292	1.1657	-2.58%
2011-03-25	0	1.550	1.540	1.550	1.510	1.550	5,150,000	7,911,700	1.5363	1.195	1.187	1.195	1.164	1.195	6,682,630	1.1839	2.65%
2011-03-24	0	1.510	1.500	1.510	1.500	1.550	3,270,000	4,975,250	1.5215	1.164	1.156	1.164	1.156	1.195	4,243,146	1.1725	0.67%
2011-03-23	0	1.500	1.500	1.510	1.500	1.580	6,730,000	10,353,750	1.5384	1.156	1.156	1.164	1.156	1.218	8,732,835	1.1856	-5.06%
2011-03-22	0	1.580	1.580	1.590	1.520	1.640	7,210,000	11,382,500	1.5787	1.218	1.218	1.225	1.171	1.264	9,355,682	1.2166	-1.25%
2011-03-21	0	1.600	1.590	1.600	1.490	1.630	9,120,000	14,460,150	1.5855	1.233	1.225	1.233	1.148	1.256	11,834,095	1.2219	8.84%
2011-03-18	0	1.470	1.460	1.470	1.460	1.490	2,065,000	3,043,550	1.4739	1.133	1.125	1.133	1.125	1.148	2,679,540	1.1358	2.08%
2011-03-17	0	1.440	1.430	1.440	1.430	1.470	6,920,000	10,028,000	1.4491	1.110	1.102	1.110	1.102	1.133	8,979,379	1.1168	-3.36%
2011-03-16	0	1.490	1.480	1.490	1.480	1.530	6,915,000	10,360,000	1.4982	1.148	1.141	1.148	1.141	1.179	8,972,891	1.1546	0.00%
2011-03-15	0	1.490	1.490	1.500	1.470	1.580	7,845,000	11,847,350	1.5102	1.148	1.148	1.156	1.133	1.218	10,179,657	1.1638	-4.49%
2011-03-14	0	1.560	1.560	1.580	1.560	1.600	4,195,000	6,639,400	1.5827	1.202	1.202	1.218	1.202	1.233	5,443,424	1.2197	-2.50%
2011-03-11	0	1.600	1.600	1.620	1.550	1.660	7,580,000	12,310,050	1.6240	1.233	1.233	1.248	1.195	1.279	9,835,794	1.2516	0.63%
2011-03-10	0	1.590	1.580	1.590	1.560	1.630	8,385,000	13,248,550	1.5800	1.225	1.218	1.225	1.202	1.256	10,880,360	1.2177	-2.45%
2011-03-09	0	1.630	1.620	1.630	1.600	1.680	8,355,000	13,655,750	1.6344	1.256	1.248	1.256	1.233	1.295	10,841,432	1.2596	-2.98%
2011-03-08	0	1.680	1.670	1.680	1.650	1.710	5,325,000	8,919,500	1.6750	1.295	1.287	1.295	1.272	1.318	6,909,710	1.2909	0.00%
2011-03-07	0	1.680	1.670	1.680	1.660	1.730	6,945,000	11,719,500	1.6875	1.295	1.287	1.295	1.279	1.333	9,011,819	1.3005	-2.33%
2011-03-04	0	1.720	1.710	1.720	1.640	1.750	10,625,730	17,955,728	1.6898	1.326	1.318	1.326	1.264	1.349	13,787,927	1.3023	-0.58%
2011-03-03	0	1.730	1.730	1.740	1.720	1.780	10,747,000	18,701,550	1.7402	1.333	1.333	1.341	1.326	1.372	13,945,287	1.3411	-2.26%
2011-03-02	0	1.770	1.760	1.770	1.700	1.790	12,525,000	22,007,150	1.7571	1.364	1.356	1.364	1.310	1.379	16,252,416	1.3541	2.31%
2011-03-01	0	1.730	1.720	1.730	1.700	1.790	9,375,000	16,365,950	1.7457	1.333	1.326	1.333	1.310	1.379	12,164,982	1.3453	-1.70%
2011-02-28	0	1.760	1.750	1.760	1.690	1.820	20,435,000	35,893,750	1.7565	1.356	1.349	1.356	1.302	1.403	26,516,417	1.3536	-0.56%
2011-02-25	0	1.770	1.760	1.770	1.530	1.770	43,242,500	73,120,750	1.6909	1.364	1.356	1.364	1.179	1.364	56,111,386	1.3031	15.69%
2011-02-24	0	1.530	1.530	1.540	1.440	1.600	18,110,000	27,826,300	1.5365	1.179	1.179	1.187	1.110	1.233	23,499,502	1.1841	4.08%
2011-02-23	0	1.470	1.460	1.470	1.450	1.640	31,798,000	48,027,170	1.5104	1.133	1.125	1.133	1.117	1.264	41,261,025	1.1640	-9.26%
2011-02-22	0	1.620	1.640	1.650	1.600	1.670	9,105,000	14,832,100	1.6290	1.248	1.264	1.272	1.233	1.287	11,814,631	1.2554	-3.57%
2011-02-21	0	1.680	1.680	1.690	1.610	1.700	9,397,500	15,679,300	1.6685	1.295	1.295	1.302	1.241	1.310	12,194,178	1.2858	1.82%
2011-02-18	0	1.650	1.640	1.650	1.630	1.710	13,570,000	22,742,150	1.6759	1.272	1.264	1.272	1.256	1.318	17,608,406	1.2916	-0.60%
2011-02-17	0	1.660	1.650	1.670	1.570	1.680	15,742,500	25,674,525	1.6309	1.279	1.272	1.287	1.210	1.295	20,427,438	1.2569	2.47%
2011-02-16	0	1.620	1.620	1.630	1.500	1.650	32,697,916	52,333,974	1.6005	1.248	1.248	1.256	1.156	1.272	42,428,754	1.2335	8.00%
2011-02-15	0	1.500	1.480	1.500	1.480	1.530	6,545,000	9,804,250	1.4980	1.156	1.141	1.156	1.141	1.179	8,492,780	1.1544	1.35%
2011-02-14	0	1.480	1.470	1.480	1.460	1.570	18,243,750	27,805,375	1.5241	1.141	1.133	1.141	1.125	1.210	23,673,056	1.1746	-2.63%
2011-02-11	0	1.520	1.520	1.530	1.340	1.530	34,786,000	50,513,720	1.4521	1.171	1.171	1.179	1.033	1.179	45,138,248	1.1191	12.59%
2011-02-10	0	1.350	1.340	1.350	1.350	1.370	5,882,500	7,986,775	1.3577	1.040	1.033	1.040	1.040	1.056	7,633,121	1.0463	-0.74%
2011-02-09	0	1.360	1.370	1.380	1.350	1.370	2,862,000	3,905,190	1.3645	1.048	1.056	1.064	1.040	1.056	3,713,726	1.0516	-0.73%
2011-02-08	0	1.370	1.360	1.370	1.350	1.370	2,225,000	3,022,100	1.3582	1.056	1.048	1.056	1.040	1.056	2,887,156	1.0467	0.74%
2011-02-07	0	1.360	1.350	1.380	1.350	1.400	2,275,000	3,108,200	1.3662	1.048	1.040	1.064	1.040	1.079	2,952,036	1.0529	-1.45%
2011-02-02	0	1.380	1.370	1.390	1.370	1.390	3,627,500	5,016,850	1.3830	1.064	1.056	1.071	1.056	1.071	4,707,037	1.0658	0.00%
2011-02-01	0	1.380	1.370	1.380	1.350	1.390	12,185,000	16,772,050	1.3765	1.064	1.056	1.064	1.040	1.071	15,811,233	1.0608	1.47%
2011-01-31	0	1.360	1.360	1.370	1.330	1.380	8,942,500	12,168,300	1.3607	1.048	1.048	1.056	1.025	1.064	11,603,771	1.0487	0.00%
2011-01-28	0	1.360	1.360	1.370	1.340	1.420	19,205,000	26,493,000	1.3795	1.048	1.048	1.056	1.033	1.094	24,920,372	1.0631	1.49%
2011-01-27	0	1.340	1.330	1.340	1.320	1.350	5,130,000	6,832,900	1.3319	1.033	1.025	1.033	1.017	1.040	6,656,678	1.0265	2.29%
2011-01-26	0	1.310	1.310	1.320	1.300	1.350	6,140,000	8,129,650	1.3240	1.010	1.010	1.017	1.002	1.040	7,967,252	1.0204	0.00%
2011-01-25	0	1.310	1.310	1.320	1.280	1.320	4,720,000	6,145,500	1.3020	1.010	1.010	1.017	0.986	1.017	6,124,663	1.0034	2.34%
2011-01-24	0	1.280	1.280	1.300	1.260	1.310	2,832,195	3,653,160	1.2899	0.986	0.986	1.002	0.971	1.010	3,675,051	0.9940	0.00%
2011-01-21	0	1.280	1.280	1.290	1.270	1.300	4,195,000	5,390,050	1.2849	0.986	0.986	0.994	0.979	1.002	5,443,424	0.9902	1.59%
2011-01-20	0	1.260	1.260	1.270	1.250	1.290	2,890,000	3,648,050	1.2623	0.971	0.971	0.979	0.963	0.994	3,750,059	0.9728	-1.56%
2011-01-19	0	1.280	1.270	1.280	1.260	1.310	3,905,000	5,015,900	1.2845	0.986	0.979	0.986	0.971	1.010	5,067,121	0.9899	-0.78%
2011-01-18	0	1.290	1.290	1.300	1.270	1.300	2,025,000	2,603,200	1.2855	0.994	0.994	1.002	0.979	1.002	2,627,636	0.9907	0.00%
2011-01-17	0	1.290	1.290	1.300	1.270	1.310	1,775,000	2,279,600	1.2843	0.994	0.994	1.002	0.979	1.010	2,303,237	0.9897	0.00%
2011-01-14	0	1.290	1.290	1.300	1.280	1.310	3,533,750	4,566,190	1.2922	0.994	0.994	1.002	0.986	1.010	4,585,387	0.9958	-2.27%
2011-01-13	0	1.320	1.310	1.330	1.300	1.340	2,600,000	3,417,950	1.3146	1.017	1.010	1.025	1.002	1.033	3,373,755	1.0131	-0.75%
2011-01-12	0	1.330	1.320	1.330	1.320	1.350	1,800,000	2,388,400	1.3269	1.025	1.017	1.025	1.017	1.040	2,335,677	1.0226	0.00%
2011-01-11	0	1.330	1.330	1.350	1.310	1.380	2,630,000	3,549,550	1.3496	1.025	1.025	1.040	1.010	1.064	3,412,683	1.0401	1.53%
2011-01-10	0	1.310	1.310	1.320	1.310	1.350	2,332,000	3,085,650	1.3232	1.010	1.010	1.017	1.010	1.040	3,025,999	1.0197	-2.24%
2011-01-07	0	1.340	1.330	1.340	1.330	1.360	2,240,000	3,010,150	1.3438	1.033	1.025	1.033	1.025	1.048	2,906,620	1.0356	-0.74%
2011-01-06	0	1.350	1.350	1.360	1.340	1.380	2,995,000	4,071,550	1.3594	1.040	1.040	1.048	1.033	1.064	3,886,306	1.0477	-1.46%
2011-01-05	0	1.370	1.360	1.370	1.360	1.450	8,160,000	11,477,600	1.4066	1.056	1.048	1.056	1.048	1.117	10,588,401	1.0840	-2.14%
2011-01-04	0	1.400	1.380	1.390	1.300	1.420	10,627,500	14,538,150	1.3680	1.079	1.064	1.071	1.002	1.094	13,790,224	1.0542	6.87%
2011-01-03	0	1.310	1.310	1.320	1.300	1.360	2,600,000	3,432,900	1.3203	1.010	1.010	1.017	1.002	1.048	3,373,755	1.0175	-3.68%
2010-12-31	0	1.360	1.350	1.360	1.300	1.380	4,485,385	6,046,304	1.3480	1.048	1.040	1.048	1.002	1.064	5,820,227	1.0388	5.43%
2010-12-30	0	1.290	1.290	1.300	1.270	1.300	2,265,000	2,910,050	1.2848	0.994	0.994	1.002	0.979	1.002	2,939,060	0.9901	0.00%
2010-12-29	0	1.290	1.280	1.300	1.280	1.300	1,605,000	2,076,550	1.2938	0.994	0.986	1.002	0.986	1.002	2,082,645	0.9971	-1.53%
2010-12-28	0	1.310	1.300	1.310	1.290	1.330	1,250,000	1,631,900	1.3055	1.010	1.002	1.010	0.994	1.025	1,621,998	1.0061	0.00%
2010-12-24	0	1.310	1.310	1.320	1.300	1.330	825,000	1,082,650	1.3123	1.010	1.010	1.017	1.002	1.025	1,070,518	1.0113	1.55%
2010-12-23	0	1.290	1.280	1.300	1.280	1.310	1,585,000	2,045,750	1.2907	0.994	0.986	1.002	0.986	1.010	2,056,693	0.9947	-1.53%
2010-12-22	0	1.310	1.300	1.310	1.290	1.350	2,905,000	3,822,850	1.3160	1.010	1.002	1.010	0.994	1.040	3,769,523	1.0141	-2.96%
2010-12-21	0	1.350	1.340	1.350	1.320	1.360	6,510,000	8,771,100	1.3473	1.040	1.033	1.040	1.017	1.048	8,447,364	1.0383	3.85%
2010-12-20	0	1.300	1.290	1.300	1.260	1.300	7,962,500	10,175,150	1.2779	1.002	0.994	1.002	0.971	1.002	10,332,125	0.9848	4.00%
2010-12-17	0	1.250	1.250	1.260	1.250	1.270	2,285,000	2,873,100	1.2574	0.963	0.963	0.971	0.963	0.979	2,965,012	0.9690	0.81%
2010-12-16	0	1.240	1.240	1.250	1.240	1.290	3,800,000	4,791,950	1.2610	0.956	0.956	0.963	0.956	0.994	4,930,873	0.9718	-2.36%
2010-12-15	0	1.270	1.270	1.280	1.260	1.290	3,215,000	4,098,100	1.2747	0.979	0.979	0.986	0.971	0.994	4,171,778	0.9823	-3.05%
2010-12-14	0	1.310	1.300	1.310	1.260	1.320	3,835,000	4,967,650	1.2953	1.010	1.002	1.010	0.971	1.017	4,976,289	0.9983	0.00%
2010-12-13	0	1.310	1.310	1.320	1.300	1.340	2,135,000	2,824,300	1.3229	1.010	1.010	1.017	1.002	1.033	2,770,372	1.0195	-0.76%
2010-12-10	0	1.320	1.310	1.320	1.290	1.340	4,363,500	5,734,325	1.3142	1.017	1.010	1.017	0.994	1.033	5,662,069	1.0128	0.00%
2010-12-09	0	1.320	1.320	1.330	1.310	1.370	4,752,500	6,326,900	1.3313	1.017	1.017	1.025	1.010	1.056	6,166,835	1.0260	-2.94%
2010-12-08	0	1.360	1.350	1.360	1.340	1.390	6,540,000	8,922,200	1.3643	1.048	1.040	1.048	1.033	1.071	8,486,292	1.0514	-0.73%
2010-12-07	0	1.370	1.370	1.390	1.340	1.420	5,507,500	7,639,750	1.3872	1.056	1.056	1.071	1.033	1.094	7,146,522	1.0690	0.74%
2010-12-06	0	1.360	1.350	1.360	1.350	1.430	4,762,500	6,586,675	1.3830	1.048	1.040	1.048	1.040	1.102	6,179,811	1.0658	-2.16%
2010-12-03	0	1.390	1.390	1.400	1.380	1.450	5,615,000	7,874,700	1.4024	1.071	1.071	1.079	1.064	1.117	7,286,013	1.0808	-4.14%
2010-12-02	0	1.450	1.440	1.450	1.420	1.480	15,120,000	21,898,050	1.4483	1.117	1.110	1.117	1.094	1.141	19,619,683	1.1161	0.69%
2010-12-01	0	1.440	1.430	1.440	1.350	1.450	20,850,000	29,470,425	1.4134	1.110	1.102	1.110	1.040	1.117	27,054,921	1.0893	5.88%
2010-11-30	0	1.360	1.360	1.370	1.330	1.410	15,531,250	21,259,338	1.3688	1.048	1.048	1.056	1.025	1.087	20,153,321	1.0549	3.03%
2010-11-29	0	1.320	1.320	1.330	1.210	1.340	14,991,000	19,467,610	1.2986	1.017	1.017	1.025	0.932	1.033	19,452,293	1.0008	10.92%
2010-11-26	0	1.190	1.190	1.200	1.170	1.220	2,055,000	2,446,050	1.1903	0.917	0.917	0.925	0.902	0.940	2,666,564	0.9173	-1.65%
2010-11-25	0	1.210	1.210	1.220	1.200	1.220	1,435,000	1,734,100	1.2084	0.932	0.932	0.940	0.925	0.940	1,862,053	0.9313	1.68%
2010-11-24	0	1.190	1.180	1.190	1.180	1.240	4,030,000	4,844,250	1.2020	0.917	0.909	0.917	0.909	0.956	5,229,320	0.9264	0.00%
2010-11-23	0	1.190	1.180	1.190	1.190	1.260	4,050,000	4,889,450	1.2073	0.917	0.909	0.917	0.917	0.971	5,255,272	0.9304	-4.03%
2010-11-22	0	1.240	1.240	1.250	1.220	1.270	1,607,500	1,995,950	1.2416	0.956	0.956	0.963	0.940	0.979	2,085,889	0.9569	-0.80%
2010-11-19	0	1.250	1.250	1.260	1.160	1.330	14,175,000	17,328,050	1.2224	0.963	0.963	0.971	0.894	1.025	18,393,453	0.9421	-3.10%
2010-11-18	0	1.290	1.280	1.300	1.260	1.330	3,695,000	4,767,350	1.2902	0.994	0.986	1.002	0.971	1.025	4,794,625	0.9943	2.38%
2010-11-17	0	1.260	1.260	1.270	1.250	1.320	6,245,000	8,024,800	1.2850	0.971	0.971	0.979	0.963	1.017	8,103,500	0.9903	-5.26%
2010-11-16	0	1.330	1.320	1.330	1.300	1.360	4,352,500	5,789,788	1.3302	1.025	1.017	1.025	1.002	1.048	5,647,796	1.0251	1.53%
2010-11-15	0	1.310	1.310	1.320	1.300	1.380	6,356,250	8,429,888	1.3262	1.010	1.010	1.017	1.002	1.064	8,247,858	1.0221	-4.38%
2010-11-12	0	1.370	1.360	1.370	1.350	1.460	12,063,750	16,821,200	1.3944	1.056	1.048	1.056	1.040	1.125	15,653,899	1.0746	-6.16%
2010-11-11	0	1.460	1.460	1.470	1.450	1.520	8,135,000	12,077,250	1.4846	1.125	1.125	1.133	1.117	1.171	10,555,961	1.1441	-2.67%
2010-11-10	0	1.500	1.490	1.500	1.460	1.580	21,985,000	33,325,425	1.5158	1.156	1.148	1.156	1.125	1.218	28,527,694	1.1682	0.00%
2010-11-09	0	1.500	1.490	1.500	1.350	1.510	22,629,500	32,518,720	1.4370	1.156	1.148	1.156	1.040	1.164	29,363,996	1.1074	8.70%
2010-11-08	0	1.380	1.370	1.380	1.310	1.400	13,927,502	18,999,465	1.3642	1.064	1.056	1.064	1.010	1.079	18,072,300	1.0513	2.22%
2010-11-05	0	1.350	1.350	1.360	1.350	1.410	9,482,500	12,985,750	1.3694	1.040	1.040	1.048	1.040	1.087	12,304,474	1.0554	-3.57%
2010-11-04	0	1.400	1.390	1.400	1.330	1.410	21,655,000	29,902,925	1.3809	1.079	1.071	1.079	1.025	1.087	28,099,487	1.0642	5.26%
2010-11-03	0	1.330	1.320	1.330	1.310	1.380	12,765,000	17,141,150	1.3428	1.025	1.017	1.025	1.010	1.064	16,563,840	1.0349	-2.21%
2010-11-02	0	1.360	1.360	1.370	1.310	1.440	47,082,500	64,595,338	1.3720	1.048	1.048	1.056	1.010	1.110	61,094,163	1.0573	0.74%
2010-11-01	0	1.350	1.340	1.350	1.230	1.400	98,063,501	128,251,639	1.3078	1.040	1.033	1.040	0.948	1.079	127,247,014	1.0079	15.38%
2010-10-29	0	1.170	1.160	1.170	1.070	1.170	7,897,500	9,030,200	1.1434	0.902	0.894	0.902	0.825	0.902	10,247,781	0.8812	4.46%
2010-10-28	0	1.120	1.110	1.120	1.110	1.130	1,475,000	1,646,900	1.1165	0.863	0.855	0.863	0.855	0.871	1,913,957	0.8605	0.90%
2010-10-27	0	1.110	1.110	1.120	1.080	1.170	11,663,750	13,018,113	1.1161	0.855	0.855	0.863	0.832	0.902	15,134,860	0.8601	-1.77%
2010-10-26	0	1.130	1.120	1.130	1.050	1.160	16,458,000	18,226,940	1.1075	0.871	0.863	0.871	0.809	0.894	21,355,870	0.8535	6.60%
2010-10-25	0	1.060	1.050	1.060	1.010	1.080	14,436,250	15,119,200	1.0473	0.817	0.809	0.817	0.778	0.832	18,732,451	0.8071	3.92%
2010-10-22	0	1.020	1.020	1.030	1.010	1.060	9,740,000	10,126,200	1.0397	0.786	0.786	0.794	0.778	0.817	12,638,606	0.8012	2.00%
2010-10-21	0	1.000	1.000	1.010	0.990	1.010	1,490,000	1,492,200	1.0015	0.771	0.771	0.778	0.763	0.778	1,933,421	0.7718	1.01%
2010-10-20	0	0.990	0.990	1.010	0.970	1.010	2,095,000	2,077,650	0.9917	0.763	0.763	0.778	0.748	0.778	2,718,468	0.7643	-1.98%
2010-10-19	0	1.010	1.010	1.020	1.010	1.030	1,910,000	1,948,150	1.0200	0.778	0.778	0.786	0.778	0.794	2,478,412	0.7860	-0.98%
2010-10-18	0	1.020	1.010	1.030	1.010	1.040	1,620,000	1,654,050	1.0210	0.786	0.778	0.794	0.778	0.801	2,102,109	0.7869	-1.92%
2010-10-15	0	1.040	1.030	1.050	1.010	1.040	4,155,000	4,255,950	1.0243	0.801	0.794	0.809	0.778	0.801	5,391,520	0.7894	0.00%
2010-10-14	0	1.040	1.020	1.040	1.010	1.040	3,471,250	3,548,113	1.0221	0.801	0.786	0.801	0.778	0.801	4,504,287	0.7877	4.00%
2010-10-13	0	1.000	1.000	1.010	1.000	1.050	4,627,500	4,741,225	1.0246	0.771	0.771	0.778	0.771	0.809	6,004,635	0.7896	-3.85%
2010-10-12	0	1.040	1.030	1.040	1.020	1.050	5,373,750	5,562,613	1.0351	0.801	0.794	0.801	0.786	0.809	6,972,968	0.7977	0.00%
2010-10-11	0	1.040	1.030	1.040	1.020	1.080	13,175,000	13,862,750	1.0522	0.801	0.794	0.801	0.786	0.832	17,095,855	0.8109	-0.95%
2010-10-08	0	1.050	1.030	1.050	0.990	1.050	16,682,500	17,177,650	1.0297	0.809	0.794	0.809	0.763	0.809	21,647,180	0.7935	3.96%
2010-10-07	0	1.010	0.990	1.010	0.990	1.030	6,045,000	6,062,500	1.0029	0.778	0.763	0.778	0.763	0.794	7,843,981	0.7729	0.00%
2010-10-06	0	1.010	1.000	1.010	0.950	1.030	18,485,000	18,284,700	0.9892	0.778	0.771	0.778	0.732	0.794	23,986,101	0.7623	6.32%
2010-10-05	0	0.950	0.950	0.960	0.950	1.000	4,005,000	3,908,050	0.9758	0.732	0.732	0.740	0.732	0.771	5,196,880	0.7520	-4.04%
2010-10-04	0	0.990	0.980	0.990	0.900	0.990	11,097,500	10,418,325	0.9388	0.763	0.755	0.763	0.694	0.763	14,400,095	0.7235	11.24%
2010-09-30	0	0.890	0.870	0.890	0.880	0.890	790,000	695,550	0.8804	0.686	0.670	0.686	0.678	0.686	1,025,103	0.6785	1.14%
2010-09-29	0	0.880	0.880	0.890	0.880	0.890	345,000	304,350	0.8822	0.678	0.678	0.686	0.678	0.686	447,671	0.6799	-2.22%
2010-09-28	0	0.900	0.880	0.900	0.880	0.900	545,000	485,050	0.8900	0.694	0.678	0.694	0.678	0.694	707,191	0.6859	0.00%
2010-09-27	0	0.900	0.880	0.900	0.890	0.910	1,180,000	1,058,600	0.8971	0.694	0.678	0.694	0.686	0.701	1,531,166	0.6914	0.00%
2010-09-24	0	0.900	0.880	0.900	0.870	0.910	362,500	321,550	0.8870	0.694	0.678	0.694	0.670	0.701	470,379	0.6836	1.12%
2010-09-22	0	0.890	0.880	0.890	0.880	0.900	355,000	314,300	0.8854	0.686	0.678	0.686	0.678	0.694	460,647	0.6823	-2.20%
2010-09-21	0	0.910	0.880	0.910	0.890	0.910	290,000	258,200	0.8903	0.701	0.678	0.701	0.686	0.701	376,303	0.6861	2.25%
2010-09-20	0	0.890	0.880	0.890	0.890	0.910	1,130,000	1,008,750	0.8927	0.686	0.678	0.686	0.686	0.701	1,466,286	0.6880	-1.11%
2010-09-17	0	0.900	0.890	0.900	0.890	0.910	1,410,000	1,266,150	0.8980	0.694	0.686	0.694	0.686	0.701	1,829,613	0.6920	-1.10%
2010-09-16	0	0.910	0.900	0.910	0.870	0.920	4,745,000	4,263,200	0.8985	0.701	0.694	0.701	0.670	0.709	6,157,103	0.6924	-1.09%
2010-09-15	0	0.920	0.900	0.920	0.900	0.920	1,090,000	982,850	0.9017	0.709	0.694	0.709	0.694	0.709	1,414,382	0.6949	1.10%
2010-09-14	0	0.910	0.900	0.910	0.890	0.920	1,740,000	1,575,150	0.9053	0.701	0.694	0.701	0.686	0.709	2,257,821	0.6976	-1.09%
2010-09-13	0	0.920	0.910	0.920	0.900	0.930	2,475,000	2,255,250	0.9112	0.709	0.701	0.709	0.694	0.717	3,211,555	0.7022	2.22%
2010-09-10	0	0.900	0.890	0.900	0.890	0.900	875,000	785,150	0.8973	0.694	0.686	0.694	0.686	0.694	1,135,398	0.6915	0.00%
2010-09-09	0	0.900	0.900	0.910	0.900	0.930	2,935,000	2,676,100	0.9118	0.694	0.694	0.701	0.694	0.717	3,808,450	0.7027	0.00%
2010-09-08	0	0.900	0.900	0.910	0.890	0.920	1,505,000	1,362,500	0.9053	0.694	0.694	0.701	0.686	0.709	1,952,885	0.6977	-1.10%
2010-09-07	0	0.910	0.910	0.920	0.880	0.920	1,160,000	1,053,250	0.9080	0.701	0.701	0.709	0.678	0.709	1,505,214	0.6997	3.41%
2010-09-06	0	0.880	0.880	0.890	0.880	0.920	6,420,000	5,806,800	0.9045	0.678	0.678	0.686	0.678	0.709	8,330,580	0.6970	-1.12%
2010-09-03	0	0.910	0.900	0.920	0.870	0.910	4,815,000	4,305,150	0.8941	0.686	0.678	0.693	0.656	0.686	6,388,338	0.6739	5.81%
2010-09-02	0	0.860	0.850	0.870	0.860	0.870	860,000	739,900	0.8603	0.648	0.641	0.656	0.648	0.656	1,141,012	0.6485	0.00%
2010-09-01	0	0.860	0.860	0.880	0.860	0.870	365,000	314,650	0.8621	0.648	0.648	0.663	0.648	0.656	484,267	0.6497	1.18%
2010-08-31	0	0.850	0.850	0.870	0.850	0.860	5,037,500	4,289,825	0.8516	0.641	0.641	0.656	0.641	0.648	6,683,542	0.6418	-2.30%
2010-08-30	0	0.870	0.860	0.880	0.850	0.870	1,370,000	1,180,850	0.8619	0.656	0.648	0.663	0.641	0.656	1,817,658	0.6497	2.35%
2010-08-27	0	0.850	0.840	0.850	0.840	0.860	2,050,000	1,751,600	0.8544	0.641	0.633	0.641	0.633	0.648	2,719,853	0.6440	-1.16%
2010-08-26	0	0.860	0.860	0.870	0.860	0.880	1,885,000	1,635,600	0.8677	0.648	0.648	0.656	0.648	0.663	2,500,938	0.6540	-2.27%
2010-08-25	0	0.880	0.880	0.890	0.880	0.940	3,945,000	3,541,200	0.8976	0.663	0.663	0.671	0.663	0.708	5,234,059	0.6766	-3.30%
2010-08-24	0	0.910	0.910	0.920	0.900	0.960	2,963,750	2,750,500	0.9280	0.686	0.686	0.693	0.678	0.724	3,932,178	0.6995	-5.21%
2010-08-23	0	0.960	0.940	0.970	0.940	0.980	5,897,500	5,698,425	0.9662	0.724	0.708	0.731	0.708	0.739	7,824,553	0.7283	1.05%
2010-08-20	0	0.950	0.950	0.960	0.890	0.960	3,912,500	3,621,625	0.9257	0.716	0.716	0.724	0.671	0.724	5,190,939	0.6977	6.74%
2010-08-19	0	0.890	0.880	0.890	0.880	0.900	680,000	604,050	0.8883	0.671	0.663	0.671	0.663	0.678	902,195	0.6695	0.00%
2010-08-18	0	0.890	0.880	0.890	0.880	0.900	330,000	293,650	0.8898	0.671	0.663	0.671	0.663	0.678	437,830	0.6707	0.00%
2010-08-17	0	0.890	0.880	0.890	0.880	0.900	930,000	825,400	0.8875	0.671	0.663	0.671	0.663	0.678	1,233,885	0.6689	-2.20%
2010-08-16	0	0.910	0.890	0.910	0.890	0.910	900,000	805,500	0.8950	0.686	0.671	0.686	0.671	0.686	1,194,082	0.6746	0.00%
2010-08-13	0	0.910	0.900	0.910	0.900	0.910	320,000	288,900	0.9028	0.686	0.678	0.686	0.678	0.686	424,562	0.6805	1.11%
2010-08-12	0	0.900	0.900	0.910	0.880	0.900	660,000	592,800	0.8982	0.678	0.678	0.686	0.663	0.678	875,660	0.6770	0.00%
2010-08-11	0	0.900	0.890	0.910	0.880	0.910	830,000	745,700	0.8984	0.678	0.671	0.686	0.663	0.686	1,101,209	0.6772	1.12%
2010-08-10	0	0.890	0.890	0.910	0.880	0.910	1,210,000	1,077,900	0.8908	0.671	0.671	0.686	0.663	0.686	1,605,377	0.6714	-2.20%
2010-08-09	0	0.910	0.890	0.910	0.880	0.920	2,340,000	2,084,400	0.8908	0.686	0.671	0.686	0.663	0.693	3,104,613	0.6714	-1.09%
2010-08-06	0	0.920	0.910	0.930	0.920	0.940	1,280,000	1,189,550	0.9293	0.693	0.686	0.701	0.693	0.708	1,698,250	0.7005	-2.13%
2010-08-05	0	0.940	0.940	0.950	0.900	0.940	3,950,000	3,650,850	0.9243	0.708	0.708	0.716	0.678	0.708	5,240,693	0.6966	5.62%
2010-08-04	0	0.890	0.890	0.900	0.890	0.930	663,750	601,550	0.9063	0.671	0.671	0.678	0.671	0.701	880,635	0.6831	-3.26%
2010-08-03	0	0.920	0.910	0.920	0.880	0.920	2,010,000	1,803,250	0.8971	0.693	0.686	0.693	0.663	0.693	2,666,783	0.6762	3.37%
2010-08-02	0	0.890	0.890	0.900	0.890	0.910	2,035,000	1,831,600	0.9000	0.671	0.671	0.678	0.671	0.686	2,699,952	0.6784	-1.11%
2010-07-30	0	0.900	0.890	0.900	0.890	0.930	4,790,000	4,338,850	0.9058	0.678	0.671	0.678	0.671	0.701	6,355,169	0.6827	-4.26%
2010-07-29	0	0.940	0.930	0.940	0.910	0.940	4,402,500	4,077,625	0.9262	0.708	0.701	0.708	0.686	0.708	5,841,050	0.6981	0.00%
2010-07-28	0	0.940	0.920	0.930	0.880	0.960	21,132,500	19,607,450	0.9278	0.708	0.693	0.701	0.663	0.724	28,037,705	0.6993	9.30%
2010-07-27	0	0.860	0.850	0.860	0.780	0.860	8,392,500	6,926,925	0.8254	0.648	0.641	0.648	0.588	0.648	11,134,813	0.6221	10.26%
2010-07-26	0	0.780	0.780	0.790	0.750	0.780	2,780,000	2,130,250	0.7663	0.588	0.588	0.595	0.565	0.588	3,688,386	0.5776	5.41%
2010-07-23	0	0.740	0.740	0.750	0.740	0.760	591,250	443,288	0.7497	0.558	0.558	0.565	0.558	0.573	784,445	0.5651	0.00%
2010-07-22	0	0.740	0.730	0.760	0.740	0.750	365,000	272,850	0.7475	0.558	0.550	0.573	0.558	0.565	484,267	0.5634	-1.33%
2010-07-21	0	0.750	0.720	0.750	0.750	0.750	230,000	172,500	0.7500	0.565	0.543	0.565	0.565	0.565	305,154	0.5653	0.00%
2010-07-20	0	0.750	0.720	0.750	-	-	0	0	-	0.565	0.543	0.565	-	-	0	-	0.00%
2010-07-19	0	0.750	0.730	0.750	0.720	0.750	45,000	32,550	0.7233	0.565	0.550	0.565	0.543	0.565	59,704	0.5452	2.74%
2010-07-16	0	0.730	0.720	0.730	0.730	0.730	10,000	7,300	0.7300	0.550	0.543	0.550	0.550	0.550	13,268	0.5502	-2.67%
2010-07-15	0	0.750	0.740	0.750	0.730	0.760	230,000	170,450	0.7411	0.565	0.558	0.565	0.550	0.573	305,154	0.5586	-1.32%
2010-07-14	0	0.760	0.730	0.760	0.730	0.760	135,000	100,500	0.7444	0.573	0.550	0.573	0.550	0.573	179,112	0.5611	0.00%
2010-07-13	0	0.760	0.730	0.760	-	-	0	0	-	0.573	0.550	0.573	-	-	0	-	0.00%
2010-07-12	0	0.760	0.740	0.760	0.750	0.760	425,000	318,850	0.7502	0.573	0.558	0.573	0.565	0.573	563,872	0.5655	1.33%
2010-07-09	0	0.750	0.730	0.760	0.730	0.750	633,750	468,850	0.7398	0.565	0.550	0.573	0.550	0.565	840,833	0.5576	2.74%
2010-07-08	0	0.730	0.700	0.730	0.700	0.730	15,000	10,800	0.7200	0.550	0.528	0.550	0.528	0.550	19,901	0.5427	1.39%
2010-07-07	0	0.720	0.690	0.730	0.700	0.720	440,000	313,200	0.7118	0.543	0.520	0.550	0.528	0.543	583,773	0.5365	1.41%
2010-07-06	0	0.710	0.680	0.720	-	-	0	0	-	0.535	0.513	0.543	-	-	0	-	0.00%
2010-07-05	0	0.710	0.680	0.720	-	-	0	0	-	0.535	0.513	0.543	-	-	0	-	0.00%
2010-07-02	0	0.710	0.680	0.710	0.690	0.710	70,000	48,900	0.6986	0.535	0.513	0.535	0.520	0.535	92,873	0.5265	1.43%
2010-06-30	0	0.700	0.680	0.710	-	-	0	0	-	0.528	0.513	0.535	-	-	0	-	0.00%
2010-06-29	0	0.700	0.670	0.710	0.700	0.710	300,000	211,000	0.7033	0.528	0.505	0.535	0.528	0.535	398,027	0.5301	0.00%
2010-06-28	0	0.700	0.690	0.700	0.700	0.710	585,000	411,500	0.7034	0.528	0.520	0.528	0.528	0.535	776,153	0.5302	-2.78%
2010-06-25	0	0.720	0.700	0.720	0.690	0.730	970,000	681,700	0.7028	0.543	0.528	0.543	0.520	0.550	1,286,955	0.5297	0.00%
2010-06-24	0	0.720	0.710	0.720	0.620	0.720	8,525,000	5,691,750	0.6677	0.543	0.535	0.543	0.467	0.543	11,310,609	0.5032	-4.00%
2010-06-23	0	0.750	0.740	0.750	0.740	0.750	250,000	185,100	0.7404	0.565	0.558	0.565	0.558	0.565	331,689	0.5581	0.00%
2010-06-22	0	0.750	0.740	0.750	0.750	0.760	555,000	417,550	0.7523	0.565	0.558	0.565	0.565	0.573	736,350	0.5671	0.00%
2010-06-21	0	0.750	0.750	0.760	0.750	0.750	225,000	168,750	0.7500	0.565	0.565	0.573	0.565	0.565	298,520	0.5653	1.35%
2010-06-18	0	0.740	0.740	0.750	0.740	0.750	190,000	141,500	0.7447	0.558	0.558	0.565	0.558	0.565	252,084	0.5613	-2.63%
2010-06-17	0	0.760	0.750	0.760	0.740	0.760	345,000	257,400	0.7461	0.573	0.565	0.573	0.558	0.573	457,731	0.5623	2.70%
2010-06-15	0	0.740	0.740	0.750	0.730	0.800	370,000	277,400	0.7497	0.558	0.558	0.565	0.550	0.603	490,900	0.5651	0.00%
2010-06-14	0	0.740	0.740	0.780	-	-	0	0	-	0.558	0.558	0.588	-	-	0	-	0.00%
2010-06-11	0	0.740	0.740	0.750	0.740	0.750	695,000	519,000	0.7468	0.558	0.558	0.565	0.558	0.565	922,097	0.5628	-1.33%
2010-06-10	0	0.750	0.740	0.780	0.720	0.750	200,000	147,000	0.7350	0.565	0.558	0.588	0.543	0.565	265,352	0.5540	1.35%
2010-06-09	0	0.740	0.740	0.770	0.740	0.740	20,000	14,800	0.7400	0.558	0.558	0.580	0.558	0.558	26,535	0.5578	0.00%
2010-06-08	0	0.740	0.740	0.760	0.740	0.740	47,500	35,025	0.7374	0.558	0.558	0.573	0.558	0.558	63,021	0.5558	-1.33%
2010-06-07	0	0.750	0.740	0.750	0.750	0.760	370,000	279,100	0.7543	0.565	0.558	0.565	0.565	0.573	490,900	0.5685	-5.06%
2010-06-04	0	0.790	0.780	0.800	0.790	0.800	422,500	336,750	0.7970	0.595	0.588	0.603	0.595	0.603	560,555	0.6007	-1.25%
2010-06-03	0	0.800	0.770	0.800	0.760	0.800	1,440,000	1,120,800	0.7783	0.603	0.580	0.603	0.573	0.603	1,910,531	0.5866	11.11%
2010-06-02	0	0.720	0.710	0.760	0.700	0.760	495,000	353,300	0.7137	0.543	0.535	0.573	0.528	0.573	656,745	0.5380	0.00%
2010-06-01	0	0.720	0.720	0.750	0.720	0.770	1,120,000	852,350	0.7610	0.543	0.543	0.565	0.543	0.580	1,485,969	0.5736	0.00%
2010-05-31	0	0.720	0.710	0.770	0.710	0.760	475,000	347,500	0.7316	0.543	0.535	0.580	0.535	0.573	630,210	0.5514	0.00%
2010-05-28	0	0.720	0.720	0.750	0.710	0.720	450,000	321,000	0.7133	0.543	0.543	0.565	0.535	0.543	597,041	0.5377	1.41%
2010-05-27	0	0.710	0.710	0.750	0.690	0.750	575,000	411,300	0.7153	0.535	0.535	0.565	0.520	0.565	762,886	0.5391	5.97%
2010-05-26	0	0.670	0.660	0.700	0.670	0.720	385,000	263,150	0.6835	0.505	0.497	0.528	0.505	0.543	510,802	0.5152	-1.47%
2010-05-25	0	0.680	0.680	0.700	0.660	0.750	1,890,000	1,337,450	0.7076	0.513	0.513	0.528	0.497	0.565	2,507,572	0.5334	-9.33%
2010-05-24	0	0.750	0.750	0.800	0.740	0.770	325,000	243,800	0.7502	0.565	0.565	0.603	0.558	0.580	431,196	0.5654	0.00%
2010-05-20	0	0.750	0.730	0.750	0.750	0.780	1,400,000	1,082,050	0.7729	0.565	0.550	0.565	0.565	0.588	1,857,461	0.5825	-3.85%
2010-05-19	0	0.780	0.760	0.790	0.780	0.780	670,000	522,600	0.7800	0.588	0.573	0.595	0.588	0.588	888,928	0.5879	0.00%
2010-05-18	0	0.780	0.770	0.800	0.780	0.800	805,000	629,900	0.7825	0.588	0.580	0.603	0.588	0.603	1,068,040	0.5898	-1.27%
2010-05-17	0	0.790	0.790	0.810	0.790	0.810	930,000	739,400	0.7951	0.595	0.595	0.611	0.595	0.611	1,233,885	0.5992	-3.66%
2010-05-14	0	0.820	0.800	0.820	0.780	0.850	1,150,000	933,450	0.8117	0.618	0.603	0.618	0.588	0.641	1,525,771	0.6118	3.80%
2010-05-13	0	0.790	0.790	0.800	0.780	0.800	345,000	272,250	0.7891	0.595	0.595	0.603	0.588	0.603	457,731	0.5948	1.28%
2010-05-12	0	0.780	0.780	0.800	0.780	0.800	1,310,000	1,022,550	0.7806	0.588	0.588	0.603	0.588	0.603	1,738,052	0.5883	-1.27%
2010-05-11	0	0.790	0.780	0.790	0.790	0.800	475,000	376,250	0.7921	0.595	0.588	0.595	0.595	0.603	630,210	0.5970	-2.47%
2010-05-10	0	0.810	0.780	0.810	0.770	0.810	1,347,500	1,076,475	0.7989	0.611	0.588	0.611	0.580	0.611	1,787,806	0.6021	2.53%
2010-05-07	0	0.790	0.790	0.800	0.780	0.790	197,000	154,260	0.7830	0.595	0.595	0.603	0.588	0.595	261,371	0.5902	1.28%
2010-05-06	0	0.780	0.780	0.810	0.780	0.820	1,895,000	1,500,550	0.7918	0.588	0.588	0.611	0.588	0.618	2,514,206	0.5968	-3.70%
2010-05-05	0	0.810	0.810	0.820	0.800	0.830	1,377,500	1,121,800	0.8144	0.611	0.611	0.618	0.603	0.626	1,827,609	0.6138	-2.41%
2010-05-04	0	0.830	0.830	0.840	0.830	0.840	1,371,250	1,141,338	0.8323	0.626	0.626	0.633	0.626	0.633	1,819,316	0.6273	1.22%
2010-05-03	0	0.820	0.820	0.830	0.800	0.820	3,460,000	2,791,600	0.8068	0.618	0.618	0.626	0.603	0.618	4,590,581	0.6081	2.50%
2010-04-30	0	0.800	0.800	0.810	0.800	0.800	160,000	128,000	0.8000	0.603	0.603	0.611	0.603	0.603	212,281	0.6030	-1.23%
2010-04-29	0	0.810	0.800	0.820	0.790	0.810	1,740,000	1,397,200	0.8030	0.611	0.603	0.618	0.595	0.611	2,308,558	0.6052	1.25%
2010-04-28	0	0.800	0.800	0.810	0.800	0.800	2,550,000	2,042,000	0.8008	0.603	0.603	0.611	0.603	0.603	3,383,232	0.6036	0.00%
2010-04-27	0	0.800	0.800	0.810	0.800	0.810	675,000	541,900	0.8028	0.603	0.603	0.611	0.603	0.611	895,561	0.6051	-2.44%
2010-04-26	0	0.820	0.820	0.840	0.810	0.830	1,972,000	1,621,490	0.8223	0.618	0.618	0.633	0.611	0.626	2,616,366	0.6197	3.80%
2010-04-23	0	0.790	0.790	0.800	0.790	0.800	863,750	687,950	0.7965	0.595	0.595	0.603	0.595	0.603	1,145,987	0.6003	-1.25%
2010-04-22	0	0.800	0.800	0.810	0.780	0.790	45,000	35,300	0.7844	0.603	0.603	0.611	0.588	0.595	59,704	0.5912	0.00%
2010-04-21	0	0.800	0.790	0.800	0.800	0.810	532,000	425,750	0.8003	0.603	0.595	0.603	0.603	0.611	705,835	0.6032	0.00%
2010-04-20	0	0.800	0.800	0.820	0.800	0.800	281,250	224,950	0.7998	0.603	0.603	0.618	0.603	0.603	373,151	0.6028	0.00%
2010-04-19	0	0.800	0.800	0.810	0.780	0.800	775,000	617,650	0.7970	0.603	0.603	0.611	0.588	0.603	1,028,237	0.6007	0.00%
2010-04-16	0	0.800	0.790	0.800	0.790	0.800	370,000	295,200	0.7978	0.603	0.595	0.603	0.595	0.603	490,900	0.6013	0.00%
2010-04-15	0	0.800	0.800	0.810	0.790	0.810	245,000	196,250	0.8010	0.603	0.603	0.611	0.595	0.611	325,056	0.6037	1.27%
2010-04-14	0	0.790	0.790	0.800	0.770	0.810	1,130,000	898,188	0.7949	0.595	0.595	0.603	0.580	0.611	1,499,236	0.5991	-2.47%
2010-04-13	0	0.810	0.800	0.820	0.810	0.810	180,000	145,800	0.8100	0.611	0.603	0.618	0.611	0.611	238,816	0.6105	0.00%
2010-04-12	0	0.810	0.800	0.810	0.800	0.850	1,350,000	1,107,250	0.8202	0.611	0.603	0.611	0.603	0.641	1,791,123	0.6182	-3.57%
2010-04-09	0	0.840	0.830	0.840	0.830	0.840	1,845,000	1,546,050	0.8380	0.633	0.626	0.633	0.626	0.633	2,447,868	0.6316	0.00%
2010-04-08	0	0.840	0.820	0.840	0.800	0.840	1,151,250	947,175	0.8227	0.633	0.618	0.633	0.603	0.633	1,527,430	0.6201	1.20%
2010-04-07	0	0.830	0.830	0.840	0.820	0.860	3,430,000	2,862,500	0.8345	0.626	0.626	0.633	0.618	0.648	4,550,779	0.6290	3.75%
2010-04-01	0	0.800	0.790	0.800	0.750	0.820	3,726,500	2,907,760	0.7803	0.603	0.595	0.603	0.565	0.618	4,944,162	0.5881	9.59%
2010-03-31	0	0.730	0.730	0.740	0.730	0.760	1,540,000	1,140,600	0.7406	0.550	0.550	0.558	0.550	0.573	2,043,207	0.5582	-2.67%
2010-03-30	0	0.750	0.740	0.760	0.740	0.750	605,000	450,550	0.7447	0.565	0.558	0.573	0.558	0.565	802,688	0.5613	0.00%
2010-03-29	0	0.750	0.750	0.760	0.730	0.750	1,405,000	1,043,200	0.7425	0.565	0.565	0.573	0.550	0.565	1,864,094	0.5596	1.35%
2010-03-26	0	0.740	0.730	0.740	0.720	0.740	420,000	308,200	0.7338	0.558	0.550	0.558	0.543	0.558	557,238	0.5531	1.37%
2010-03-25	0	0.730	0.730	0.750	0.730	0.740	220,000	161,850	0.7357	0.550	0.550	0.565	0.550	0.558	291,887	0.5545	-2.67%
2010-03-24	0	0.750	0.740	0.750	0.730	0.750	640,000	474,650	0.7416	0.565	0.558	0.565	0.550	0.565	849,125	0.5590	4.17%
2010-03-23	0	0.720	0.720	0.730	0.710	0.720	200,000	143,700	0.7185	0.543	0.543	0.550	0.535	0.543	265,352	0.5415	0.00%
2010-03-22	0	0.720	0.720	0.730	0.710	0.720	500,000	357,800	0.7156	0.543	0.543	0.550	0.535	0.543	663,379	0.5394	0.00%
2010-03-19	0	0.720	0.720	0.730	0.720	0.730	630,000	455,100	0.7224	0.543	0.543	0.550	0.543	0.550	835,857	0.5445	0.00%
2010-03-18	0	0.720	0.710	0.720	0.720	0.730	1,665,000	1,204,800	0.7236	0.543	0.535	0.543	0.543	0.550	2,209,051	0.5454	0.00%
2010-03-17	0	0.720	0.720	0.730	0.720	0.740	345,000	251,050	0.7277	0.543	0.543	0.550	0.543	0.558	457,731	0.5485	-1.37%
2010-03-16	0	0.730	0.720	0.730	0.720	0.740	1,260,000	918,200	0.7287	0.550	0.543	0.550	0.543	0.558	1,671,715	0.5493	-1.35%
2010-03-15	0	0.740	0.730	0.750	0.730	0.740	720,000	528,800	0.7344	0.558	0.550	0.565	0.550	0.558	955,265	0.5536	1.37%
2010-03-12	0	0.730	0.720	0.730	0.720	0.740	882,500	647,475	0.7337	0.550	0.543	0.550	0.543	0.558	1,170,864	0.5530	2.82%
2010-03-11	0	0.710	0.700	0.710	0.700	0.710	565,000	398,350	0.7050	0.535	0.528	0.535	0.528	0.535	749,618	0.5314	1.43%
2010-03-10	0	0.700	0.700	0.710	0.700	0.710	307,500	215,675	0.7014	0.528	0.528	0.535	0.528	0.535	407,978	0.5286	0.00%
2010-03-09	0	0.700	0.700	0.710	0.700	0.710	790,000	553,500	0.7006	0.528	0.528	0.535	0.528	0.535	1,048,139	0.5281	0.00%
2010-03-08	0	0.700	0.700	0.710	0.700	0.720	1,350,000	951,900	0.7051	0.528	0.528	0.535	0.528	0.543	1,791,123	0.5315	-1.41%
2010-03-05	0	0.710	0.700	0.710	0.700	0.720	2,005,000	1,409,300	0.7029	0.535	0.528	0.535	0.528	0.543	2,660,149	0.5298	1.43%
2010-03-04	0	0.700	0.690	0.720	0.700	0.740	1,905,000	1,374,200	0.7214	0.528	0.520	0.543	0.528	0.558	2,527,473	0.5437	-5.41%
2010-03-03	0	0.740	0.730	0.740	0.730	0.750	1,650,000	1,225,700	0.7428	0.558	0.550	0.558	0.550	0.565	2,189,150	0.5599	1.37%
2010-03-02	0	0.730	0.730	0.750	0.730	0.770	3,320,000	2,485,950	0.7488	0.550	0.550	0.565	0.550	0.580	4,404,835	0.5644	-2.67%
2010-03-01	0	0.750	0.740	0.750	0.720	0.750	2,105,000	1,571,850	0.7467	0.565	0.558	0.565	0.543	0.565	2,792,825	0.5628	4.17%
2010-02-26	0	0.720	0.720	0.730	0.690	0.730	1,350,000	968,650	0.7175	0.543	0.543	0.550	0.520	0.550	1,791,123	0.5408	2.86%
2010-02-25	0	0.700	0.690	0.700	0.690	0.710	1,126,250	789,763	0.7012	0.528	0.520	0.528	0.520	0.535	1,494,261	0.5285	0.00%
2010-02-24	0	0.700	0.690	0.700	0.690	0.700	357,500	250,100	0.6996	0.528	0.520	0.528	0.520	0.528	474,316	0.5273	0.00%
2010-02-23	0	0.700	0.690	0.710	0.690	0.710	760,000	532,400	0.7005	0.528	0.520	0.535	0.520	0.535	1,008,336	0.5280	0.00%
2010-02-22	0	0.700	0.690	0.710	0.690	0.700	1,045,000	724,750	0.6935	0.528	0.520	0.535	0.520	0.528	1,386,462	0.5227	1.45%
2010-02-19	0	0.690	0.690	0.700	0.690	0.700	275,000	192,150	0.6987	0.520	0.520	0.528	0.520	0.528	364,858	0.5266	-2.82%
2010-02-18	0	0.710	0.700	0.720	0.700	0.720	550,000	391,100	0.7111	0.535	0.528	0.543	0.528	0.543	729,717	0.5360	0.00%
2010-02-17	0	0.710	0.700	0.710	0.700	0.720	458,750	322,525	0.7031	0.535	0.528	0.535	0.528	0.543	608,650	0.5299	0.00%
2010-02-12	0	0.710	0.700	0.720	0.700	0.710	1,090,000	767,800	0.7044	0.535	0.528	0.543	0.528	0.535	1,446,166	0.5309	0.00%
2010-02-11	0	0.710	0.700	0.710	0.710	0.720	1,410,000	1,002,500	0.7110	0.535	0.528	0.535	0.535	0.543	1,870,728	0.5359	-1.39%
2010-02-10	0	0.720	0.710	0.730	0.710	0.750	1,360,000	1,000,300	0.7355	0.543	0.535	0.550	0.535	0.565	1,804,390	0.5544	1.41%
2010-02-09	0	0.710	0.690	0.720	0.680	0.710	1,195,500	839,855	0.7025	0.535	0.520	0.543	0.513	0.535	1,586,139	0.5295	0.00%
2010-02-08	0	0.710	0.710	0.720	0.660	0.730	1,030,000	722,500	0.7015	0.535	0.535	0.543	0.497	0.550	1,366,560	0.5287	1.43%
2010-02-05	0	0.700	0.710	0.720	0.690	0.740	4,191,565	2,981,824	0.7114	0.528	0.535	0.543	0.520	0.558	5,561,191	0.5362	-6.67%
2010-02-04	0	0.750	0.740	0.780	0.740	0.770	805,000	606,750	0.7537	0.565	0.558	0.588	0.558	0.580	1,068,040	0.5681	-1.32%
2010-02-03	0	0.760	0.760	0.770	0.740	0.790	1,075,000	812,500	0.7558	0.573	0.573	0.580	0.558	0.595	1,426,264	0.5697	0.00%
2010-02-02	0	0.760	0.760	0.770	0.750	0.770	805,000	613,850	0.7625	0.573	0.573	0.580	0.565	0.580	1,068,040	0.5747	-2.56%
2010-02-01	0	0.780	0.750	0.780	0.750	0.820	3,879,935	2,959,603	0.7628	0.588	0.565	0.588	0.565	0.618	5,147,733	0.5749	-2.50%
2010-01-29	0	0.800	0.760	0.800	0.760	0.810	892,500	691,050	0.7743	0.603	0.573	0.603	0.573	0.611	1,184,131	0.5836	2.56%
2010-01-28	0	0.780	0.770	0.790	0.750	0.790	1,131,250	876,838	0.7751	0.588	0.580	0.595	0.565	0.595	1,500,895	0.5842	4.00%
2010-01-27	0	0.750	0.740	0.750	0.740	0.800	3,410,000	2,577,100	0.7557	0.565	0.558	0.565	0.558	0.603	4,524,243	0.5696	2.74%
2010-01-26	0	0.730	0.720	0.730	0.700	0.760	2,327,500	1,704,100	0.7322	0.550	0.543	0.550	0.528	0.573	3,088,028	0.5518	-5.19%
2010-01-25	0	0.770	0.760	0.770	0.750	0.780	692,500	530,525	0.7661	0.580	0.573	0.580	0.565	0.588	918,780	0.5774	-1.28%
2010-01-22	0	0.780	0.770	0.780	0.730	0.780	3,257,500	2,492,800	0.7652	0.588	0.580	0.588	0.550	0.588	4,321,913	0.5768	-1.27%
2010-01-21	0	0.790	0.790	0.800	0.750	0.790	3,903,750	2,996,075	0.7675	0.595	0.595	0.603	0.565	0.595	5,179,330	0.5785	1.28%
2010-01-20	0	0.780	0.780	0.800	0.780	0.820	1,930,000	1,526,950	0.7912	0.588	0.588	0.603	0.588	0.618	2,560,642	0.5963	-2.50%
2010-01-19	0	0.800	0.790	0.820	0.780	0.850	6,341,250	5,037,038	0.7943	0.603	0.595	0.618	0.588	0.641	8,413,302	0.5987	-2.44%
2010-01-18	0	0.820	0.810	0.820	0.780	0.860	5,350,000	4,427,950	0.8277	0.618	0.611	0.618	0.588	0.648	7,098,153	0.6238	0.00%
2010-01-15	0	0.820	0.810	0.820	0.800	0.890	9,838,750	8,445,625	0.8584	0.618	0.611	0.618	0.603	0.671	13,053,637	0.6470	3.80%
2010-01-14	0	0.790	0.790	0.800	0.740	0.800	4,665,500	3,633,415	0.7788	0.595	0.595	0.603	0.558	0.603	6,189,988	0.5870	5.33%
2010-01-13	0	0.750	0.730	0.740	0.710	0.760	3,746,250	2,767,538	0.7387	0.565	0.550	0.558	0.535	0.573	4,970,366	0.5568	0.00%
2010-01-12	0	0.750	0.730	0.750	0.720	0.770	7,238,750	5,427,150	0.7497	0.565	0.550	0.565	0.543	0.580	9,604,067	0.5651	4.17%
2010-01-11	0	0.720	0.710	0.720	0.690	0.740	7,301,000	5,258,680	0.7203	0.543	0.535	0.543	0.520	0.558	9,686,657	0.5429	4.35%
2010-01-08	0	0.690	0.680	0.690	0.630	0.710	16,682,500	11,285,600	0.6765	0.520	0.513	0.520	0.475	0.535	22,133,634	0.5099	11.29%
2010-01-07	0	0.620	0.610	0.620	0.610	0.630	4,365,000	2,701,400	0.6189	0.467	0.460	0.467	0.460	0.475	5,791,297	0.4665	0.00%
2010-01-06	0	0.620	0.610	0.620	0.600	0.620	3,446,000	2,122,400	0.6159	0.467	0.460	0.467	0.452	0.467	4,572,007	0.4642	3.33%
2010-01-05	0	0.600	0.600	0.610	0.590	0.610	5,005,000	3,011,700	0.6017	0.452	0.452	0.460	0.445	0.460	6,640,422	0.4535	-1.64%
2010-01-04	0	0.610	0.600	0.610	0.590	0.640	10,207,500	6,279,100	0.6151	0.460	0.452	0.460	0.445	0.482	13,542,878	0.4636	-1.61%
2009-12-31	0	0.620	0.610	0.620	0.570	0.650	1,550,000	962,650	0.6211	0.467	0.460	0.467	0.430	0.490	2,056,474	0.4681	5.08%
2009-12-30	0	0.590	0.590	0.600	0.570	0.620	3,822,500	2,239,900	0.5860	0.445	0.445	0.452	0.430	0.467	5,071,531	0.4417	-1.67%
2009-12-29	0	0.600	0.600	0.610	0.540	0.650	15,820,000	9,639,963	0.6094	0.452	0.452	0.460	0.407	0.490	20,989,306	0.4593	13.21%
2009-12-28	0	0.530	0.530	0.540	0.530	0.560	1,738,750	953,163	0.5482	0.399	0.399	0.407	0.399	0.422	2,306,900	0.4132	-1.85%
2009-12-24	0	0.540	0.540	0.550	0.520	0.550	2,950,000	1,570,525	0.5324	0.407	0.407	0.415	0.392	0.415	3,913,935	0.4013	5.88%
2009-12-23	0	0.510	0.500	0.520	0.495	0.510	967,500	488,850	0.5053	0.384	0.377	0.392	0.373	0.384	1,283,638	0.3808	2.00%
2009-12-22	0	0.500	0.495	0.500	0.485	0.510	1,726,250	861,456	0.4990	0.377	0.373	0.377	0.366	0.384	2,290,315	0.3761	3.09%
2009-12-21	0	0.485	0.485	0.490	0.480	0.495	1,746,250	847,869	0.4855	0.366	0.366	0.369	0.362	0.373	2,316,850	0.3660	-3.00%
2009-12-18	0	0.500	0.495	0.500	0.495	0.510	2,720,000	1,358,875	0.4996	0.377	0.373	0.377	0.373	0.384	3,608,781	0.3765	-1.96%
2009-12-17	0	0.510	0.510	0.520	0.510	0.530	4,235,000	2,200,900	0.5197	0.384	0.384	0.392	0.384	0.399	5,618,819	0.3917	-3.77%
2009-12-16	0	0.530	0.520	0.530	0.510	0.530	1,730,000	887,050	0.5127	0.399	0.392	0.399	0.384	0.399	2,295,291	0.3865	3.92%
2009-12-15	0	0.510	0.510	0.520	0.500	0.510	2,650,000	1,347,850	0.5086	0.384	0.384	0.392	0.377	0.384	3,515,908	0.3834	0.00%
2009-12-14	0	0.510	0.510	0.520	0.510	0.540	3,060,000	1,588,500	0.5191	0.384	0.384	0.392	0.384	0.407	4,059,878	0.3913	-3.77%
2009-12-11	0	0.530	0.520	0.530	0.520	0.550	2,215,000	1,169,350	0.5279	0.399	0.392	0.399	0.392	0.415	2,938,768	0.3979	-3.64%
2009-12-10	0	0.550	0.540	0.560	0.520	0.550	3,370,000	1,800,150	0.5342	0.415	0.407	0.422	0.392	0.415	4,471,173	0.4026	3.77%
2009-12-09	0	0.530	0.520	0.530	0.510	0.560	10,667,500	5,728,900	0.5370	0.399	0.392	0.399	0.384	0.422	14,153,187	0.4048	1.92%
2009-12-08	0	0.520	0.510	0.520	0.495	0.520	5,330,000	2,721,600	0.5106	0.392	0.384	0.392	0.373	0.392	7,071,618	0.3849	0.00%
2009-12-07	0	0.520	0.510	0.520	0.480	0.520	5,263,750	2,588,669	0.4918	0.392	0.384	0.392	0.362	0.392	6,983,720	0.3707	8.33%
2009-12-04	0	0.480	0.475	0.480	0.470	0.485	1,485,000	712,100	0.4795	0.362	0.358	0.362	0.354	0.366	1,970,235	0.3614	0.00%
2009-12-03	0	0.480	0.480	0.490	0.480	0.500	2,715,000	1,340,400	0.4937	0.362	0.362	0.369	0.362	0.377	3,602,147	0.3721	-3.03%
2009-12-02	0	0.495	0.490	0.495	0.490	0.495	1,335,000	659,600	0.4941	0.373	0.369	0.373	0.369	0.373	1,771,221	0.3724	2.06%
2009-12-01	0	0.485	0.480	0.490	0.480	0.495	980,000	476,825	0.4866	0.366	0.362	0.369	0.362	0.373	1,300,222	0.3667	1.04%
2009-11-30	0	0.480	0.480	0.485	0.475	0.480	290,000	138,425	0.4773	0.362	0.362	0.366	0.358	0.362	384,760	0.3598	2.13%
2009-11-27	0	0.470	0.465	0.470	0.470	0.480	2,465,000	1,163,900	0.4722	0.354	0.350	0.354	0.354	0.362	3,270,458	0.3559	-2.08%
2009-11-26	0	0.480	0.475	0.480	0.475	0.485	1,250,000	594,650	0.4757	0.362	0.358	0.362	0.358	0.366	1,658,447	0.3586	0.00%
2009-11-25	0	0.480	0.475	0.485	0.470	0.480	385,000	183,450	0.4765	0.362	0.358	0.366	0.354	0.362	510,802	0.3591	2.13%
2009-11-24	0	0.470	0.470	0.480	0.470	0.475	1,025,000	484,350	0.4725	0.354	0.354	0.362	0.354	0.358	1,359,927	0.3562	-3.09%
2009-11-23	0	0.485	0.470	0.485	0.470	0.485	2,215,000	1,046,575	0.4725	0.366	0.354	0.366	0.354	0.366	2,938,768	0.3561	3.63%
2009-11-20	0	0.495	0.495	0.500	0.485	0.510	8,125,000	4,003,300	0.4927	0.353	0.353	0.356	0.346	0.363	11,401,823	0.3511	1.02%
2009-11-19	0	0.490	0.490	0.495	0.490	0.495	1,460,000	720,825	0.4937	0.349	0.349	0.353	0.349	0.353	2,048,820	0.3518	0.00%
2009-11-18	0	0.490	0.490	0.495	0.485	0.500	2,010,000	987,225	0.4912	0.349	0.349	0.353	0.346	0.356	2,820,636	0.3500	-1.01%
2009-11-17	0	0.495	0.495	0.500	0.490	0.500	1,800,000	885,000	0.4917	0.353	0.353	0.356	0.349	0.356	2,525,942	0.3504	0.00%
2009-11-16	0	0.495	0.495	0.500	0.490	0.500	800,000	397,075	0.4963	0.353	0.353	0.356	0.349	0.356	1,122,641	0.3537	0.00%
2009-11-13	0	0.495	0.495	0.500	0.490	0.500	2,615,000	1,293,050	0.4945	0.353	0.353	0.356	0.349	0.356	3,669,633	0.3524	1.02%
2009-11-12	0	0.490	0.485	0.490	0.485	0.495	2,170,000	1,060,425	0.4887	0.349	0.346	0.349	0.346	0.353	3,045,164	0.3482	0.00%
2009-11-11	0	0.490	0.485	0.495	0.480	0.500	1,140,000	552,900	0.4850	0.349	0.346	0.353	0.342	0.356	1,599,764	0.3456	-1.01%
2009-11-10	0	0.495	0.490	0.500	0.490	0.530	10,245,000	5,142,150	0.5019	0.353	0.349	0.356	0.349	0.378	14,376,822	0.3577	-1.00%
2009-11-09	0	0.500	0.500	0.510	0.500	0.520	1,120,000	563,700	0.5033	0.356	0.356	0.363	0.356	0.371	1,571,697	0.3587	-5.66%
2009-11-06	0	0.530	0.520	0.530	0.500	0.530	900,000	467,200	0.5191	0.378	0.371	0.378	0.356	0.378	1,262,971	0.3699	0.00%
2009-11-05	0	0.530	0.520	0.530	0.500	0.530	1,745,000	887,950	0.5089	0.378	0.371	0.378	0.356	0.378	2,448,761	0.3626	3.92%
2009-11-04	0	0.510	0.495	0.520	0.495	0.510	95,000	48,300	0.5084	0.363	0.353	0.371	0.353	0.363	133,314	0.3623	-1.92%
2009-11-03	0	0.520	0.500	0.520	0.490	0.520	1,400,000	704,400	0.5031	0.371	0.356	0.371	0.349	0.371	1,964,622	0.3585	4.00%
2009-11-02	0	0.500	0.480	0.500	0.500	0.500	5,000	2,500	0.5000	0.356	0.342	0.356	0.356	0.356	7,017	0.3563	2.04%
2009-10-30	0	0.490	0.480	0.490	0.485	0.490	1,345,000	657,800	0.4891	0.349	0.342	0.349	0.346	0.349	1,887,440	0.3485	2.08%
2009-10-29	0	0.480	0.480	0.490	0.480	0.480	660,000	316,850	0.4801	0.342	0.342	0.349	0.342	0.342	926,179	0.3421	-3.03%
2009-10-28	0	0.495	0.490	0.495	0.480	0.495	570,000	276,425	0.4850	0.353	0.349	0.353	0.342	0.353	799,882	0.3456	2.06%
2009-10-27	0	0.485	0.485	0.490	0.480	0.480	300,000	144,000	0.4800	0.346	0.346	0.349	0.342	0.342	420,990	0.3421	-2.02%
2009-10-23	0	0.495	0.490	0.495	0.470	0.495	385,000	186,625	0.4847	0.353	0.349	0.353	0.335	0.353	540,271	0.3454	3.13%
2009-10-22	0	0.480	0.475	0.480	0.470	0.490	815,000	392,375	0.4814	0.342	0.338	0.342	0.335	0.349	1,143,691	0.3431	-2.04%
2009-10-21	0	0.490	0.475	0.490	0.475	0.490	555,000	265,250	0.4779	0.349	0.338	0.349	0.338	0.349	778,832	0.3406	1.03%
2009-10-20	0	0.485	0.480	0.485	0.480	0.510	5,240,000	2,570,150	0.4905	0.346	0.342	0.346	0.342	0.363	7,353,299	0.3495	3.19%
2009-10-19	0	0.470	0.470	0.480	0.465	0.485	635,000	300,550	0.4733	0.335	0.335	0.342	0.331	0.346	891,096	0.3373	-2.08%
2009-10-16	0	0.480	0.480	0.485	0.470	0.490	490,000	233,025	0.4756	0.342	0.342	0.346	0.335	0.349	687,618	0.3389	-3.03%
2009-10-15	0	0.495	0.480	0.495	0.480	0.495	115,000	55,375	0.4815	0.353	0.342	0.353	0.342	0.353	161,380	0.3431	-1.00%
2009-10-14	0	0.500	0.490	0.500	0.490	0.500	1,275,000	624,800	0.4900	0.356	0.349	0.356	0.349	0.356	1,789,209	0.3492	0.00%
2009-10-13	0	0.500	0.490	0.500	0.490	0.500	575,000	285,800	0.4970	0.356	0.349	0.356	0.349	0.356	806,898	0.3542	0.00%
2009-10-12	0	0.500	0.490	0.500	0.490	0.500	1,395,000	684,750	0.4909	0.356	0.349	0.356	0.349	0.356	1,957,605	0.3498	-1.96%
2009-10-09	0	0.510	0.500	0.510	0.495	0.510	377,000	189,720	0.5032	0.363	0.356	0.363	0.353	0.363	529,045	0.3586	2.00%
2009-10-08	0	0.500	0.495	0.500	0.495	0.510	215,000	106,725	0.4964	0.356	0.353	0.356	0.353	0.363	301,710	0.3537	0.00%
2009-10-07	0	0.500	0.490	0.500	0.490	0.510	800,000	396,550	0.4957	0.356	0.349	0.356	0.349	0.363	1,122,641	0.3532	0.00%
2009-10-06	0	0.500	0.495	0.500	0.495	0.510	1,225,000	610,250	0.4982	0.356	0.353	0.356	0.353	0.363	1,719,044	0.3550	1.01%
2009-10-05	0	0.495	0.490	0.495	0.485	0.495	715,000	349,900	0.4894	0.353	0.349	0.353	0.346	0.353	1,003,360	0.3487	5.32%
2009-10-02	0	0.470	0.455	0.485	0.470	0.470	220,000	103,400	0.4700	0.335	0.324	0.346	0.335	0.335	308,726	0.3349	0.00%
2009-09-30	0	0.470	0.465	0.470	0.470	0.485	880,000	420,400	0.4777	0.335	0.331	0.335	0.335	0.346	1,234,905	0.3404	-3.09%
2009-09-29	0	0.485	0.480	0.485	0.480	0.500	325,000	158,450	0.4875	0.346	0.342	0.346	0.342	0.356	456,073	0.3474	-1.02%
2009-09-28	0	0.490	0.480	0.490	0.480	0.500	315,000	153,425	0.4871	0.349	0.342	0.349	0.342	0.356	442,040	0.3471	3.16%
2009-09-25	0	0.475	0.475	0.495	0.470	0.475	410,000	194,700	0.4749	0.338	0.338	0.353	0.335	0.338	575,354	0.3384	0.00%
2009-09-24	0	0.475	0.470	0.475	0.465	0.480	1,270,000	602,725	0.4746	0.338	0.335	0.338	0.331	0.342	1,782,193	0.3382	-2.06%
2009-09-23	0	0.485	0.480	0.485	0.465	0.490	2,725,000	1,304,150	0.4786	0.346	0.342	0.346	0.331	0.349	3,823,996	0.3410	-2.02%
2009-09-22	0	0.495	0.490	0.495	0.490	0.500	540,000	265,300	0.4913	0.353	0.349	0.353	0.349	0.356	757,783	0.3501	1.02%
2009-09-21	0	0.490	0.490	0.495	0.485	0.530	6,100,000	3,000,850	0.4919	0.349	0.349	0.353	0.346	0.378	8,560,138	0.3506	-9.26%
2009-09-18	0	0.540	0.530	0.540	0.530	0.540	290,000	154,700	0.5334	0.385	0.378	0.385	0.378	0.385	406,957	0.3801	0.00%
2009-09-17	0	0.540	0.530	0.540	0.520	0.550	755,000	403,850	0.5349	0.385	0.378	0.385	0.371	0.392	1,059,493	0.3812	-1.82%
2009-09-16	0	0.550	0.540	0.550	0.510	0.570	1,675,000	901,800	0.5384	0.392	0.385	0.392	0.363	0.406	2,350,530	0.3837	-5.17%
2009-09-15	0	0.580	0.560	0.580	0.570	0.580	225,000	128,300	0.5702	0.413	0.399	0.413	0.406	0.413	315,743	0.4063	0.00%
2009-09-14	0	0.580	0.570	0.580	0.570	0.590	2,550,000	1,476,550	0.5790	0.413	0.406	0.413	0.406	0.420	3,578,418	0.4126	0.00%
2009-09-11	0	0.580	0.570	0.580	0.560	0.590	3,815,000	2,196,550	0.5758	0.413	0.406	0.413	0.399	0.420	5,353,595	0.4103	3.57%
2009-09-10	0	0.560	0.550	0.570	0.540	0.570	1,135,000	625,200	0.5508	0.399	0.392	0.406	0.385	0.406	1,592,747	0.3925	1.82%
2009-09-09	0	0.550	0.550	0.560	0.550	0.590	235,000	131,650	0.5602	0.392	0.392	0.399	0.392	0.420	329,776	0.3992	-3.51%
2009-09-08	0	0.570	0.550	0.570	0.550	0.570	300,000	169,800	0.5660	0.406	0.392	0.406	0.392	0.406	420,990	0.4033	0.00%
2009-09-07	0	0.570	0.560	0.570	0.530	0.570	2,555,000	1,412,500	0.5528	0.406	0.399	0.406	0.378	0.406	3,585,435	0.3940	5.56%
2009-09-04	0	0.540	0.530	0.540	0.530	0.540	1,035,000	550,700	0.5321	0.385	0.378	0.385	0.378	0.385	1,452,417	0.3792	1.89%
2009-09-03	0	0.530	0.530	0.540	0.520	0.540	210,000	109,400	0.5210	0.378	0.378	0.385	0.371	0.385	294,693	0.3712	0.00%
2009-09-02	0	0.530	0.520	0.530	0.520	0.540	580,000	305,650	0.5270	0.378	0.371	0.378	0.371	0.385	813,915	0.3755	0.00%
2009-09-01	0	0.530	0.520	0.530	0.510	0.530	555,000	287,600	0.5182	0.378	0.371	0.378	0.363	0.378	778,832	0.3693	1.92%
2009-08-31	0	0.520	0.520	0.530	0.500	0.530	815,000	417,850	0.5127	0.371	0.371	0.378	0.356	0.378	1,143,691	0.3654	-3.70%
2009-08-28	0	0.540	0.530	0.540	0.530	0.540	290,000	155,400	0.5359	0.385	0.378	0.385	0.378	0.385	406,957	0.3819	0.00%
2009-08-27	0	0.540	0.530	0.550	0.510	0.540	2,640,000	1,406,750	0.5329	0.385	0.378	0.392	0.363	0.385	3,704,716	0.3797	3.85%
2009-08-26	0	0.520	0.520	0.530	0.500	0.520	505,000	259,600	0.5141	0.371	0.371	0.378	0.356	0.371	708,667	0.3663	-3.70%
2009-08-25	0	0.540	0.510	0.540	0.520	0.540	155,000	81,200	0.5239	0.385	0.363	0.385	0.371	0.385	217,512	0.3733	3.85%
2009-08-24	0	0.520	0.520	0.530	0.510	0.540	745,000	385,900	0.5180	0.371	0.371	0.378	0.363	0.385	1,045,459	0.3691	-1.89%
2009-08-21	0	0.530	0.510	0.530	0.500	0.530	1,650,000	836,450	0.5069	0.378	0.363	0.378	0.356	0.378	2,315,447	0.3612	1.92%
2009-08-20	0	0.520	0.510	0.520	0.500	0.550	1,580,000	808,000	0.5114	0.371	0.363	0.371	0.356	0.392	2,217,216	0.3644	0.00%
2009-08-19	0	0.520	0.510	0.540	0.510	0.540	1,660,000	867,550	0.5226	0.371	0.363	0.385	0.363	0.385	2,329,480	0.3724	-3.70%
2009-08-18	0	0.540	0.530	0.540	0.510	0.560	985,000	516,450	0.5243	0.385	0.378	0.385	0.363	0.399	1,382,252	0.3736	0.00%
2009-08-17	0	0.540	0.530	0.540	0.530	0.550	1,625,000	878,650	0.5407	0.385	0.378	0.385	0.378	0.392	2,280,365	0.3853	-5.26%
2009-08-14	0	0.570	0.560	0.570	0.550	0.570	980,000	550,600	0.5618	0.406	0.399	0.406	0.392	0.406	1,375,235	0.4004	-1.72%
2009-08-13	0	0.580	0.570	0.580	0.560	0.590	665,000	383,550	0.5768	0.413	0.406	0.413	0.399	0.420	933,195	0.4110	5.45%
2009-08-12	0	0.550	0.550	0.560	0.550	0.580	755,000	423,100	0.5604	0.392	0.392	0.399	0.392	0.413	1,059,493	0.3993	-5.17%
2009-08-11	0	0.580	0.570	0.580	0.570	0.600	2,515,000	1,477,150	0.5873	0.413	0.406	0.413	0.406	0.428	3,529,303	0.4185	3.57%
2009-08-10	0	0.560	0.560	0.570	0.560	0.600	1,800,000	1,040,200	0.5779	0.399	0.399	0.406	0.399	0.428	2,525,942	0.4118	-1.75%
2009-08-07	0	0.570	0.560	0.570	0.560	0.590	1,440,000	820,700	0.5699	0.406	0.399	0.406	0.399	0.420	2,020,754	0.4061	-5.00%
2009-08-06	0	0.600	0.590	0.600	0.540	0.620	4,860,000	2,856,250	0.5877	0.428	0.420	0.428	0.385	0.442	6,820,044	0.4188	7.14%
2009-08-05	0	0.560	0.550	0.560	0.540	0.580	3,325,000	1,850,700	0.5566	0.399	0.392	0.399	0.385	0.413	4,665,977	0.3966	-3.45%
2009-08-04	0	0.580	0.560	0.580	0.560	0.590	2,475,000	1,427,950	0.5769	0.413	0.399	0.413	0.399	0.420	3,473,171	0.4111	-1.69%
2009-08-03	0	0.590	0.580	0.590	0.570	0.600	4,305,000	2,498,700	0.5804	0.420	0.413	0.420	0.406	0.428	6,041,212	0.4136	0.00%
2009-07-31	0	0.590	0.580	0.600	0.530	0.610	16,530,000	9,658,000	0.5843	0.420	0.413	0.428	0.378	0.435	23,196,571	0.4164	13.46%
2009-07-30	0	0.520	0.520	0.530	0.500	0.540	8,755,000	4,518,900	0.5162	0.371	0.371	0.378	0.356	0.385	12,285,903	0.3678	-3.70%
2009-07-29	0	0.540	0.530	0.540	0.510	0.540	8,390,000	4,417,350	0.5265	0.385	0.378	0.385	0.363	0.385	11,773,698	0.3752	3.85%
2009-07-28	0	0.520	0.520	0.530	0.510	0.560	8,125,000	4,332,400	0.5332	0.371	0.371	0.378	0.363	0.399	11,401,823	0.3800	-3.70%
2009-07-27	0	0.540	0.530	0.540	0.495	0.540	7,580,000	3,883,575	0.5123	0.385	0.378	0.385	0.353	0.385	10,637,024	0.3651	1.89%
2009-07-24	0	0.530	0.510	0.530	0.510	0.550	11,560,000	6,136,100	0.5308	0.378	0.363	0.378	0.363	0.392	16,222,163	0.3783	3.92%
2009-07-23	0	0.510	0.500	0.510	0.465	0.510	6,340,000	3,102,575	0.4894	0.363	0.356	0.363	0.331	0.363	8,896,930	0.3487	9.68%
2009-07-22	0	0.465	0.465	0.470	0.455	0.475	4,810,000	2,227,925	0.4632	0.331	0.331	0.335	0.324	0.338	6,749,879	0.3301	-1.06%
2009-07-21	0	0.470	0.465	0.470	0.465	0.475	1,295,000	606,250	0.4681	0.335	0.331	0.335	0.331	0.338	1,817,275	0.3336	1.08%
2009-07-20	0	0.465	0.470	0.475	0.465	0.475	3,045,000	1,428,250	0.4690	0.331	0.335	0.338	0.331	0.338	4,273,053	0.3342	0.00%
2009-07-17	0	0.465	0.460	0.465	0.455	0.470	2,585,000	1,191,075	0.4608	0.331	0.328	0.331	0.324	0.335	3,627,534	0.3283	2.20%
2009-07-16	0	0.455	0.450	0.455	0.450	0.465	1,350,000	617,100	0.4571	0.324	0.321	0.324	0.321	0.331	1,894,457	0.3257	1.11%
2009-07-15	0	0.450	0.450	0.455	0.440	0.460	1,810,000	812,775	0.4490	0.321	0.321	0.324	0.314	0.328	2,539,975	0.3200	-1.10%
2009-07-14	0	0.455	0.440	0.455	0.440	0.460	340,000	150,150	0.4416	0.324	0.314	0.324	0.314	0.328	477,122	0.3147	2.25%
2009-07-13	0	0.445	0.440	0.445	0.440	0.455	1,390,000	612,525	0.4407	0.317	0.314	0.317	0.314	0.324	1,950,589	0.3140	-1.11%
2009-07-10	0	0.450	0.440	0.450	0.440	0.470	3,005,000	1,362,575	0.4534	0.321	0.314	0.321	0.314	0.335	4,216,920	0.3231	2.27%
2009-07-09	0	0.440	0.440	0.450	0.440	0.450	895,000	398,750	0.4455	0.314	0.314	0.321	0.314	0.321	1,255,955	0.3175	-2.22%
2009-07-08	0	0.450	0.435	0.450	0.435	0.455	1,830,000	804,375	0.4395	0.321	0.310	0.321	0.310	0.324	2,568,041	0.3132	0.00%
2009-07-07	0	0.450	0.445	0.450	0.435	0.450	1,945,000	862,775	0.4436	0.321	0.317	0.321	0.310	0.321	2,729,421	0.3161	3.45%
2009-07-06	0	0.435	0.435	0.450	0.425	0.450	2,265,000	989,475	0.4369	0.310	0.310	0.321	0.303	0.321	3,178,478	0.3113	-2.25%
2009-07-03	0	0.445	0.440	0.450	0.430	0.445	2,010,000	876,450	0.4360	0.317	0.314	0.321	0.306	0.317	2,820,636	0.3107	-1.11%
2009-07-02	0	0.450	0.445	0.450	0.445	0.470	10,495,000	4,766,100	0.4541	0.321	0.317	0.321	0.317	0.335	14,727,647	0.3236	-2.17%
2009-06-30	0	0.460	0.455	0.460	0.455	0.480	2,855,000	1,328,575	0.4654	0.328	0.324	0.328	0.324	0.342	4,006,425	0.3316	0.00%
2009-06-29	0	0.460	0.455	0.460	0.450	0.465	1,800,000	821,825	0.4566	0.328	0.324	0.328	0.321	0.331	2,525,942	0.3254	2.22%
2009-06-26	0	0.450	0.445	0.455	0.445	0.460	1,925,000	868,200	0.4510	0.321	0.317	0.324	0.317	0.328	2,701,355	0.3214	0.00%
2009-06-25	0	0.450	0.450	0.460	0.440	0.465	2,735,000	1,231,675	0.4503	0.321	0.321	0.328	0.314	0.331	3,838,029	0.3209	-3.23%
2009-06-24	0	0.465	0.450	0.465	0.450	0.465	435,000	197,300	0.4536	0.331	0.321	0.331	0.321	0.331	610,436	0.3232	4.49%
2009-06-23	0	0.445	0.445	0.450	0.435	0.460	2,155,000	969,950	0.4501	0.317	0.317	0.321	0.310	0.328	3,024,114	0.3207	-5.32%
2009-06-22	0	0.470	0.450	0.470	0.405	0.470	1,175,000	543,175	0.4623	0.335	0.321	0.335	0.289	0.335	1,648,879	0.3294	1.08%
2009-06-19	0	0.465	0.460	0.470	0.460	0.470	1,009,000	471,850	0.4676	0.331	0.328	0.335	0.328	0.335	1,415,931	0.3332	-2.11%
2009-06-18	0	0.475	0.470	0.480	0.470	0.480	1,286,000	612,075	0.4760	0.338	0.335	0.342	0.335	0.342	1,804,646	0.3392	-1.04%
2009-06-17	0	0.480	0.480	0.485	0.465	0.485	3,820,000	1,825,050	0.4778	0.342	0.342	0.346	0.331	0.346	5,360,611	0.3405	-2.04%
2009-06-16	0	0.490	0.490	0.495	0.480	0.500	7,880,000	3,898,675	0.4948	0.349	0.349	0.353	0.342	0.356	11,058,014	0.3526	-2.00%
2009-06-15	0	0.500	0.495	0.500	0.475	0.520	9,695,000	4,777,950	0.4928	0.356	0.353	0.356	0.338	0.371	13,605,006	0.3512	11.11%
2009-06-12	0	0.450	0.455	0.460	0.445	0.480	1,660,000	759,050	0.4573	0.321	0.324	0.328	0.317	0.342	2,329,480	0.3258	-2.17%
2009-06-11	0	0.460	0.455	0.460	0.460	0.470	1,335,000	616,900	0.4621	0.328	0.324	0.328	0.328	0.335	1,873,407	0.3293	0.00%
2009-06-10	0	0.460	0.460	0.470	0.450	0.470	4,589,000	2,124,375	0.4629	0.328	0.328	0.335	0.321	0.335	6,439,750	0.3299	0.00%
2009-06-09	0	0.460	0.455	0.460	0.440	0.495	6,200,000	2,928,175	0.4723	0.328	0.324	0.328	0.314	0.353	8,700,468	0.3366	-6.12%
2009-06-08	0	0.490	0.480	0.490	0.460	0.490	4,445,000	2,117,375	0.4763	0.349	0.342	0.349	0.328	0.349	6,237,674	0.3394	6.52%
2009-06-05	0	0.460	0.455	0.460	0.450	0.475	3,675,000	1,695,300	0.4613	0.328	0.324	0.328	0.321	0.338	5,157,132	0.3287	-2.13%
2009-06-04	0	0.470	0.460	0.470	0.450	0.470	2,285,000	1,042,150	0.4561	0.335	0.328	0.335	0.321	0.335	3,206,544	0.3250	0.00%
2009-06-03	0	0.470	0.465	0.470	0.460	0.480	3,475,000	1,633,575	0.4701	0.335	0.331	0.335	0.328	0.342	4,876,472	0.3350	1.08%
2009-06-02	0	0.465	0.465	0.470	0.465	0.495	3,100,000	1,482,975	0.4784	0.331	0.331	0.335	0.331	0.353	4,350,234	0.3409	-4.12%
2009-06-01	0	0.485	0.475	0.485	0.475	0.490	4,560,000	2,206,775	0.4839	0.346	0.338	0.346	0.338	0.349	6,399,054	0.3449	1.04%
2009-05-29	0	0.480	0.480	0.485	0.475	0.485	4,670,000	2,251,775	0.4822	0.342	0.342	0.346	0.338	0.346	6,553,417	0.3436	-1.03%
2009-05-27	0	0.485	0.485	0.490	0.470	0.485	4,375,000	2,108,850	0.4820	0.346	0.346	0.349	0.335	0.346	6,139,443	0.3435	2.11%
2009-05-26	0	0.475	0.470	0.475	0.465	0.475	3,105,000	1,464,975	0.4718	0.338	0.335	0.338	0.331	0.338	4,357,251	0.3362	1.06%
2009-05-25	0	0.470	0.470	0.480	0.460	0.490	2,025,000	967,200	0.4776	0.335	0.335	0.342	0.328	0.349	2,841,685	0.3404	-3.09%
2009-05-22	0	0.485	0.485	0.490	0.440	0.540	10,660,000	5,280,625	0.4954	0.346	0.346	0.349	0.314	0.385	14,959,192	0.3530	-6.73%
2009-05-21	0	0.520	0.520	0.530	0.480	0.550	28,420,000	14,691,075	0.5169	0.371	0.371	0.378	0.342	0.392	39,881,824	0.3684	18.18%
2009-05-20	0	0.440	0.435	0.440	0.410	0.445	7,145,000	3,068,050	0.4294	0.314	0.310	0.314	0.292	0.317	10,026,588	0.3060	7.32%
2009-05-19	0	0.410	0.410	0.415	0.405	0.420	3,270,000	1,341,475	0.4102	0.292	0.292	0.296	0.289	0.299	4,588,795	0.2923	1.23%
2009-05-18	0	0.405	0.405	0.410	0.400	0.410	3,585,000	1,451,225	0.4048	0.289	0.289	0.292	0.285	0.292	5,030,835	0.2885	0.00%
2009-05-15	0	0.405	0.400	0.405	0.400	0.415	3,055,000	1,249,075	0.4089	0.289	0.285	0.289	0.285	0.296	4,287,086	0.2914	1.25%
2009-05-14	0	0.400	0.395	0.400	0.390	0.410	3,175,000	1,261,975	0.3975	0.285	0.281	0.285	0.278	0.292	4,455,482	0.2832	-4.76%
2009-05-13	0	0.420	0.410	0.420	0.400	0.425	9,575,000	3,950,625	0.4126	0.299	0.292	0.299	0.285	0.303	13,436,610	0.2940	6.33%
2009-05-12	0	0.395	0.390	0.395	0.380	0.405	4,795,000	1,891,375	0.3944	0.281	0.278	0.281	0.271	0.289	6,728,830	0.2811	1.28%
2009-05-11	0	0.390	0.390	0.395	0.390	0.405	8,840,000	3,494,675	0.3953	0.278	0.278	0.281	0.278	0.289	12,405,184	0.2817	4.00%
2009-05-08	0	0.375	0.375	0.380	0.355	0.385	3,970,000	1,503,325	0.3787	0.267	0.267	0.271	0.253	0.274	5,571,106	0.2698	1.35%
2009-05-07	0	0.370	0.360	0.370	0.370	0.385	3,245,000	1,220,300	0.3761	0.264	0.257	0.264	0.264	0.274	4,553,713	0.2680	-1.33%
2009-05-06	0	0.375	0.375	0.380	0.360	0.380	4,145,000	1,548,450	0.3736	0.267	0.267	0.271	0.257	0.271	5,816,684	0.2662	2.74%
2009-05-05	0	0.365	0.360	0.365	0.365	0.395	6,805,000	2,563,450	0.3767	0.260	0.257	0.260	0.260	0.281	9,549,466	0.2684	0.00%
2009-05-04	0	0.365	0.365	0.370	0.330	0.375	12,910,000	4,615,950	0.3575	0.260	0.260	0.264	0.235	0.267	18,116,620	0.2548	19.67%
2009-04-30	0	0.305	0.305	0.315	0.305	0.315	900,000	282,100	0.3134	0.217	0.217	0.224	0.217	0.224	1,262,971	0.2234	1.67%
2009-04-29	0	0.300	0.290	0.300	0.300	0.310	800,000	242,150	0.3027	0.214	0.207	0.214	0.214	0.221	1,122,641	0.2157	-1.64%
2009-04-28	0	0.305	0.305	0.310	0.290	0.315	2,050,000	622,225	0.3035	0.217	0.217	0.221	0.207	0.224	2,876,768	0.2163	-1.61%
2009-04-27	0	0.310	0.300	0.310	0.300	0.350	6,615,000	2,111,825	0.3192	0.221	0.214	0.221	0.214	0.249	9,282,838	0.2275	-13.89%
2009-04-24	0	0.360	0.350	0.360	0.355	0.365	1,790,000	642,000	0.3587	0.257	0.249	0.257	0.253	0.260	2,511,909	0.2556	-1.37%
2009-04-23	0	0.365	0.355	0.365	0.350	0.365	5,140,000	1,825,475	0.3552	0.260	0.253	0.260	0.249	0.260	7,212,969	0.2531	4.29%
2009-04-22	0	0.350	0.340	0.355	0.340	0.375	3,950,000	1,387,225	0.3512	0.249	0.242	0.253	0.242	0.267	5,543,040	0.2503	-5.41%
2009-04-21	0	0.370	0.365	0.370	0.345	0.380	8,715,000	3,198,550	0.3670	0.264	0.260	0.264	0.246	0.271	12,229,771	0.2615	1.37%
2009-04-20	0	0.365	0.360	0.370	0.340	0.380	18,710,000	6,669,625	0.3565	0.260	0.257	0.264	0.242	0.271	26,255,768	0.2540	-10.98%
2009-04-17	0	0.410	0.405	0.415	0.390	0.420	3,330,000	1,364,700	0.4098	0.292	0.289	0.296	0.278	0.299	4,672,993	0.2920	6.49%
2009-04-16	0	0.385	0.380	0.385	0.370	0.400	3,480,000	1,330,700	0.3824	0.274	0.271	0.274	0.264	0.285	4,883,489	0.2725	-1.28%
2009-04-15	0	0.390	0.380	0.390	0.380	0.435	5,970,000	2,369,300	0.3969	0.278	0.271	0.278	0.271	0.310	8,377,709	0.2828	-1.27%
2009-04-14	0	0.395	0.385	0.400	0.340	0.395	8,065,000	2,940,850	0.3646	0.281	0.274	0.285	0.242	0.281	11,317,625	0.2598	14.49%
2009-04-09	0	0.345	0.340	0.345	0.315	0.345	4,075,000	1,341,975	0.3293	0.246	0.242	0.246	0.224	0.246	5,718,453	0.2347	11.29%
2009-04-08	0	0.310	0.305	0.310	0.305	0.320	2,535,000	781,550	0.3083	0.221	0.217	0.221	0.217	0.228	3,557,369	0.2197	-3.12%
2009-04-07	0	0.320	0.320	0.325	0.310	0.335	8,570,000	2,756,150	0.3216	0.228	0.228	0.232	0.221	0.239	12,026,292	0.2292	0.00%
2009-04-06	0	0.320	0.315	0.325	0.300	0.325	6,950,000	2,163,450	0.3113	0.228	0.224	0.232	0.214	0.232	9,752,944	0.2218	8.47%
2009-04-03	0	0.295	0.290	0.295	0.290	0.295	3,480,000	1,016,175	0.2920	0.210	0.207	0.210	0.207	0.210	4,883,489	0.2081	0.00%
2009-04-02	0	0.295	0.285	0.290	0.270	0.300	7,795,000	2,228,225	0.2859	0.210	0.203	0.207	0.192	0.214	10,938,734	0.2037	9.26%
2009-04-01	0	0.270	0.265	0.270	0.270	0.275	955,000	257,950	0.2701	0.192	0.189	0.192	0.192	0.196	1,340,153	0.1925	3.85%
2009-03-31	0	0.260	0.260	0.270	0.255	0.285	4,610,000	1,240,625	0.2691	0.185	0.185	0.192	0.182	0.203	6,469,219	0.1918	-7.14%
2009-03-30	0	0.280	0.280	0.285	0.265	0.280	7,035,000	1,915,275	0.2722	0.200	0.200	0.203	0.189	0.200	9,872,225	0.1940	5.66%
2009-03-27	0	0.265	0.260	0.270	0.260	0.265	1,475,000	385,625	0.2614	0.189	0.185	0.192	0.185	0.189	2,069,869	0.1863	0.00%
2009-03-26	0	0.265	0.255	0.265	0.245	0.270	3,525,000	915,715	0.2598	0.189	0.182	0.189	0.175	0.192	4,946,637	0.1851	6.85%
2009-03-25	0	0.248	0.242	0.248	0.240	0.250	475,000	116,680	0.2456	0.177	0.172	0.177	0.171	0.178	666,568	0.1750	0.40%
2009-03-24	0	0.247	0.242	0.248	0.242	0.247	1,045,000	255,370	0.2444	0.176	0.172	0.177	0.172	0.176	1,466,450	0.1741	2.07%
2009-03-23	0	0.242	0.236	0.246	0.239	0.242	160,000	38,490	0.2406	0.172	0.168	0.175	0.170	0.172	224,528	0.1714	1.68%
2009-03-20	0	0.238	0.234	0.248	0.236	0.238	260,000	61,520	0.2366	0.170	0.167	0.177	0.168	0.170	364,858	0.1686	-0.83%
2009-03-19	0	0.240	0.235	0.240	0.232	0.240	880,000	209,600	0.2382	0.171	0.167	0.171	0.165	0.171	1,234,905	0.1697	1.27%
2009-03-18	0	0.237	0.234	0.237	0.230	0.240	2,930,000	688,905	0.2351	0.169	0.167	0.169	0.164	0.171	4,111,673	0.1675	2.60%
2009-03-17	0	0.231	0.228	0.237	0.231	0.245	3,835,000	894,510	0.2332	0.165	0.162	0.169	0.165	0.175	5,381,661	0.1662	-1.28%
2009-03-16	0	0.234	0.230	0.234	0.225	0.235	3,150,000	728,225	0.2312	0.167	0.164	0.167	0.160	0.167	4,420,399	0.1647	1.74%
2009-03-13	0	0.230	0.228	0.234	0.220	0.235	695,000	160,215	0.2305	0.164	0.162	0.167	0.157	0.167	975,294	0.1643	0.00%
2009-03-12	0	0.230	0.225	0.232	0.225	0.230	285,000	65,400	0.2295	0.164	0.160	0.165	0.160	0.164	399,941	0.1635	2.22%
2009-03-11	0	0.225	0.218	0.225	0.218	0.235	5,040,000	1,154,375	0.2290	0.160	0.155	0.160	0.155	0.167	7,072,639	0.1632	-1.75%
2009-03-10	0	0.229	0.229	0.233	0.226	0.235	4,240,000	971,570	0.2291	0.163	0.163	0.166	0.161	0.167	5,949,998	0.1633	-2.55%
2009-03-09	0	0.235	0.233	0.239	0.210	0.241	550,000	126,150	0.2294	0.167	0.166	0.170	0.150	0.172	771,816	0.1634	-2.89%
2009-03-06	0	0.242	0.242	0.247	0.235	0.247	1,270,000	310,505	0.2445	0.172	0.172	0.176	0.167	0.176	1,782,193	0.1742	-3.20%
2009-03-05	0	0.250	0.248	0.255	0.248	0.260	815,000	206,090	0.2529	0.178	0.177	0.182	0.177	0.185	1,143,691	0.1802	0.00%
2009-03-04	0	0.250	0.249	0.260	0.240	0.265	2,285,000	573,355	0.2509	0.178	0.177	0.185	0.171	0.189	3,206,544	0.1788	0.00%
2009-03-03	0	0.250	0.250	0.275	0.246	0.280	1,140,000	296,455	0.2600	0.178	0.178	0.196	0.175	0.200	1,599,764	0.1853	-5.66%
2009-03-02	0	0.265	0.265	0.270	0.240	0.265	255,000	65,775	0.2579	0.189	0.189	0.192	0.171	0.189	357,842	0.1838	-3.64%
2009-02-27	0	0.275	0.275	0.280	0.270	0.280	230,000	64,125	0.2788	0.196	0.196	0.200	0.192	0.200	322,759	0.1987	1.85%
2009-02-26	0	0.270	0.270	0.285	0.270	0.275	520,000	140,500	0.2702	0.192	0.192	0.203	0.192	0.196	729,717	0.1925	-1.82%
2009-02-25	0	0.275	0.270	0.285	0.270	0.275	40,000	10,900	0.2725	0.196	0.192	0.203	0.192	0.196	56,132	0.1942	3.77%
2009-02-24	0	0.265	0.265	0.270	0.265	0.270	490,000	130,425	0.2662	0.189	0.189	0.192	0.189	0.192	687,618	0.1897	-3.64%
2009-02-23	0	0.275	0.275	0.280	0.275	0.280	1,425,000	395,400	0.2775	0.196	0.196	0.200	0.196	0.200	1,999,704	0.1977	0.00%
2009-02-20	0	0.275	0.275	0.280	0.270	0.285	660,000	182,925	0.2772	0.196	0.196	0.200	0.192	0.203	926,179	0.1975	0.00%
2009-02-19	0	0.275	0.275	0.285	0.275	0.280	500,000	138,250	0.2765	0.196	0.196	0.203	0.196	0.200	701,651	0.1970	-1.79%
2009-02-18	0	0.280	0.275	0.280	0.265	0.280	1,835,000	506,075	0.2758	0.200	0.196	0.200	0.189	0.200	2,575,058	0.1965	-3.45%
2009-02-17	0	0.290	0.290	0.295	0.290	0.300	830,000	243,925	0.2939	0.207	0.207	0.210	0.207	0.214	1,164,740	0.2094	-3.33%
2009-02-16	0	0.300	0.300	0.310	0.285	0.300	1,470,000	435,475	0.2962	0.214	0.214	0.221	0.203	0.214	2,062,853	0.2111	3.45%
2009-02-13	0	0.290	0.285	0.290	0.285	0.290	1,640,000	473,950	0.2890	0.207	0.203	0.207	0.203	0.207	2,301,414	0.2059	1.75%
2009-02-12	0	0.285	0.280	0.290	0.280	0.290	570,000	163,050	0.2861	0.203	0.200	0.207	0.200	0.207	799,882	0.2038	1.79%
2009-02-11	0	0.280	0.275	0.285	0.270	0.280	795,000	221,450	0.2786	0.200	0.196	0.203	0.192	0.200	1,115,625	0.1985	-1.75%
2009-02-10	0	0.285	0.280	0.285	0.270	0.290	1,570,000	442,925	0.2821	0.203	0.200	0.203	0.192	0.207	2,203,183	0.2010	3.64%
2009-02-09	0	0.275	0.275	0.285	0.270	0.305	6,030,000	1,716,225	0.2846	0.196	0.196	0.203	0.192	0.217	8,461,907	0.2028	-8.33%
2009-02-06	0	0.300	0.295	0.300	0.290	0.320	2,985,000	900,425	0.3016	0.214	0.210	0.214	0.207	0.228	4,188,854	0.2150	-6.25%
2009-02-05	0	0.320	0.315	0.325	0.310	0.330	3,715,000	1,198,800	0.3227	0.228	0.224	0.232	0.221	0.235	5,213,264	0.2300	4.92%
2009-02-04	0	0.305	0.300	0.305	0.300	0.330	720,000	225,150	0.3127	0.217	0.214	0.217	0.214	0.235	1,010,377	0.2228	-4.69%
2009-02-03	0	0.320	0.305	0.335	-	-	0	0	-	0.228	0.217	0.239	-	-	0	-	0.00%
2009-02-02	0	0.320	0.310	0.325	0.320	0.330	670,000	217,100	0.3240	0.228	0.221	0.232	0.228	0.235	940,212	0.2309	-1.54%
2009-01-30	0	0.325	0.325	0.380	0.320	0.335	270,000	87,850	0.3254	0.232	0.232	0.271	0.228	0.239	378,891	0.2319	-1.52%
2009-01-29	0	0.330	0.305	0.345	-	-	0	0	-	0.235	0.217	0.246	-	-	0	-	0.00%
2009-01-23	0	0.330	0.325	0.335	0.330	0.335	360,000	119,075	0.3308	0.235	0.232	0.239	0.235	0.239	505,188	0.2357	0.00%
2009-01-22	0	0.330	0.325	0.330	0.315	0.355	1,865,000	609,525	0.3268	0.235	0.232	0.235	0.224	0.253	2,617,157	0.2329	0.00%
2009-01-21	0	0.330	0.330	0.335	0.330	0.360	605,000	203,575	0.3365	0.235	0.235	0.239	0.235	0.257	848,997	0.2398	-4.35%
2009-01-20	0	0.345	0.340	0.345	0.340	0.350	670,000	232,350	0.3468	0.246	0.242	0.246	0.242	0.249	940,212	0.2471	-1.43%
2009-01-19	0	0.350	0.350	0.365	0.350	0.370	250,000	89,075	0.3563	0.249	0.249	0.260	0.249	0.264	350,825	0.2539	-2.78%
2009-01-16	0	0.360	0.355	0.370	0.355	0.370	585,000	208,800	0.3569	0.257	0.253	0.264	0.253	0.264	820,931	0.2543	1.41%
2009-01-15	0	0.355	0.355	0.360	0.350	0.360	1,225,000	433,425	0.3538	0.253	0.253	0.257	0.249	0.257	1,719,044	0.2521	-5.33%
2009-01-14	0	0.375	0.370	0.375	0.370	0.390	995,000	375,800	0.3777	0.267	0.264	0.267	0.264	0.278	1,396,285	0.2691	-2.60%
2009-01-13	0	0.385	0.380	0.395	0.380	0.400	610,000	238,150	0.3904	0.274	0.271	0.281	0.271	0.285	856,014	0.2782	-2.53%
2009-01-12	0	0.395	0.395	0.400	0.390	0.405	565,000	224,275	0.3969	0.281	0.281	0.285	0.278	0.289	792,865	0.2829	-2.47%
2009-01-09	0	0.405	0.400	0.410	0.405	0.410	260,000	105,600	0.4062	0.289	0.285	0.292	0.289	0.292	364,858	0.2894	-2.41%
2009-01-08	0	0.415	0.395	0.415	0.395	0.415	665,000	266,075	0.4001	0.296	0.281	0.296	0.281	0.296	933,195	0.2851	-1.19%
2009-01-07	0	0.420	0.405	0.425	0.405	0.460	1,590,000	672,000	0.4226	0.299	0.289	0.303	0.289	0.328	2,231,249	0.3012	1.20%
2009-01-06	0	0.415	0.410	0.420	0.390	0.430	1,205,000	498,250	0.4135	0.296	0.292	0.299	0.278	0.306	1,690,978	0.2947	-5.68%
2009-01-05	0	0.440	0.430	0.440	0.435	0.450	1,270,000	557,525	0.4390	0.314	0.306	0.314	0.310	0.321	1,782,193	0.3128	0.00%
2009-01-02	0	0.440	0.435	0.440	0.410	0.460	1,550,000	672,650	0.4340	0.314	0.310	0.314	0.292	0.328	2,175,117	0.3092	7.32%
2008-12-31	0	0.410	0.400	0.450	0.405	0.410	60,000	24,500	0.4083	0.292	0.285	0.321	0.289	0.292	84,198	0.2910	1.23%
2008-12-30	0	0.405	0.385	0.405	0.390	0.405	110,000	43,550	0.3959	0.289	0.274	0.289	0.278	0.289	154,363	0.2821	5.19%
2008-12-29	0	0.385	0.380	0.390	0.385	0.385	540,000	207,900	0.3850	0.274	0.271	0.278	0.274	0.274	757,783	0.2744	1.32%
2008-12-24	0	0.380	0.375	0.380	0.375	0.380	170,000	64,575	0.3799	0.271	0.267	0.271	0.267	0.271	238,561	0.2707	0.00%
2008-12-23	0	0.380	0.375	0.380	0.380	0.390	375,000	142,800	0.3808	0.271	0.267	0.271	0.271	0.278	526,238	0.2714	-1.30%
2008-12-22	0	0.385	0.380	0.390	0.380	0.390	965,000	370,525	0.3840	0.274	0.271	0.278	0.271	0.278	1,354,186	0.2736	-1.28%
2008-12-19	0	0.390	0.390	0.400	0.385	0.390	300,000	116,275	0.3876	0.278	0.278	0.285	0.274	0.278	420,990	0.2762	0.00%
2008-12-18	0	0.390	0.390	0.395	0.380	0.395	680,000	263,075	0.3869	0.278	0.278	0.281	0.271	0.281	954,245	0.2757	2.63%
2008-12-17	0	0.380	0.380	0.385	0.380	0.385	535,000	204,950	0.3831	0.271	0.271	0.274	0.271	0.274	750,766	0.2730	-3.80%
2008-12-16	0	0.395	0.390	0.395	0.395	0.395	280,000	110,600	0.3950	0.281	0.278	0.281	0.281	0.281	392,924	0.2815	1.28%
2008-12-15	0	0.390	0.390	0.400	0.380	0.390	330,000	126,950	0.3847	0.278	0.278	0.285	0.271	0.278	463,089	0.2741	1.30%
2008-12-12	0	0.385	0.380	0.385	0.380	0.385	375,000	143,825	0.3835	0.274	0.271	0.274	0.271	0.274	526,238	0.2733	-1.28%
2008-12-11	0	0.390	0.395	0.405	0.385	0.405	470,000	185,850	0.3954	0.278	0.281	0.289	0.274	0.289	659,552	0.2818	-4.88%
2008-12-10	0	0.410	0.395	0.410	0.385	0.410	1,465,000	592,250	0.4043	0.292	0.281	0.292	0.274	0.292	2,055,836	0.2881	5.13%
2008-12-09	0	0.390	0.385	0.395	0.390	0.400	115,000	45,000	0.3913	0.278	0.274	0.281	0.278	0.285	161,380	0.2788	0.00%
2008-12-08	0	0.390	0.390	0.400	0.385	0.400	330,000	129,550	0.3926	0.278	0.278	0.285	0.274	0.285	463,089	0.2798	-2.50%
2008-12-05	0	0.400	0.400	0.435	0.380	0.390	100,000	38,050	0.3805	0.285	0.285	0.310	0.271	0.278	140,330	0.2711	0.00%
2008-12-04	0	0.400	0.400	0.410	0.400	0.410	135,000	54,100	0.4007	0.285	0.285	0.292	0.285	0.292	189,446	0.2856	0.00%
2008-12-03	0	0.400	0.400	0.445	0.400	0.480	210,000	86,225	0.4106	0.285	0.285	0.317	0.285	0.342	294,693	0.2926	3.90%
2008-12-02	0	0.385	0.380	0.395	-	-	0	0	-	0.274	0.271	0.281	-	-	0	-	0.00%
2008-12-01	0	0.385	0.395	0.400	0.380	0.390	120,000	46,200	0.3850	0.274	0.281	0.285	0.271	0.278	168,396	0.2744	0.00%
2008-11-28	0	0.385	0.385	0.400	0.370	0.390	390,000	149,050	0.3822	0.274	0.274	0.285	0.264	0.278	547,288	0.2723	0.00%
2008-11-27	0	0.385	0.385	0.395	0.385	0.400	200,000	78,950	0.3948	0.274	0.274	0.281	0.274	0.285	280,660	0.2813	-3.75%
2008-11-26	0	0.400	0.400	0.410	0.400	0.410	45,000	18,125	0.4028	0.285	0.285	0.292	0.285	0.292	63,149	0.2870	0.00%
2008-11-25	0	0.400	0.375	0.405	-	-	0	0	-	0.285	0.267	0.289	-	-	0	-	0.00%
2008-11-24	0	0.400	0.380	0.410	-	-	0	0	-	0.285	0.271	0.292	-	-	0	-	0.00%
2008-11-21	0	0.400	0.375	0.400	-	-	0	0	-	0.285	0.267	0.285	-	-	0	-	-1.23%
2008-11-20	0	0.405	0.385	0.410	0.370	0.405	220,000	82,200	0.3736	0.289	0.274	0.292	0.264	0.289	308,726	0.2663	1.25%
2008-11-19	0	0.400	0.400	0.410	0.375	0.415	380,000	150,725	0.3966	0.285	0.285	0.292	0.267	0.296	533,255	0.2827	0.00%
2008-11-18	0	0.400	0.395	0.410	0.390	0.410	485,000	190,775	0.3934	0.285	0.281	0.292	0.278	0.292	680,601	0.2803	-6.98%
2008-11-17	0	0.430	0.410	0.430	0.410	0.415	300,000	123,275	0.4109	0.306	0.292	0.306	0.292	0.296	420,990	0.2928	-2.27%
2008-11-14	0	0.440	0.430	0.450	0.440	0.440	25,000	11,000	0.4400	0.314	0.306	0.321	0.314	0.314	35,083	0.3135	3.53%
2008-11-13	0	0.425	0.420	0.440	0.400	0.465	135,000	57,700	0.4274	0.303	0.299	0.314	0.285	0.331	189,446	0.3046	-1.16%
2008-11-12	0	0.430	0.430	0.460	0.390	0.500	335,000	151,250	0.4515	0.306	0.306	0.328	0.278	0.356	470,106	0.3217	7.50%
2008-11-11	0	0.400	0.390	0.450	0.400	0.420	130,000	53,700	0.4131	0.285	0.278	0.321	0.285	0.299	182,429	0.2944	-2.44%
2008-11-10	0	0.410	0.410	0.480	0.410	0.410	5,000	2,050	0.4100	0.292	0.292	0.342	0.292	0.292	7,017	0.2922	1.23%
2008-11-07	0	0.405	0.400	0.450	0.400	0.405	310,000	124,500	0.4016	0.289	0.285	0.321	0.285	0.289	435,023	0.2862	-3.57%
2008-11-06	0	0.420	0.420	0.445	0.420	0.455	295,000	128,825	0.4367	0.299	0.299	0.317	0.299	0.324	413,974	0.3112	-4.55%
2008-11-05	0	0.440	0.440	0.460	0.400	0.460	665,000	287,150	0.4318	0.314	0.314	0.328	0.285	0.328	933,195	0.3077	17.33%
2008-11-04	0	0.375	0.370	0.375	0.340	0.385	1,432,000	522,780	0.3651	0.267	0.264	0.267	0.242	0.274	2,009,528	0.2602	7.14%
2008-11-03	0	0.350	0.340	0.355	0.335	0.350	500,000	171,000	0.3420	0.249	0.242	0.253	0.239	0.249	701,651	0.2437	6.06%
2008-10-31	0	0.330	0.325	0.330	0.305	0.335	785,000	255,000	0.3248	0.235	0.232	0.235	0.217	0.239	1,101,592	0.2315	-2.94%
2008-10-30	0	0.340	0.305	0.340	0.305	0.340	520,000	169,150	0.3253	0.242	0.217	0.242	0.217	0.242	729,717	0.2318	11.48%
2008-10-29	0	0.305	0.305	0.315	0.300	0.320	435,000	135,850	0.3123	0.217	0.217	0.224	0.214	0.228	610,436	0.2225	-1.61%
2008-10-28	0	0.310	0.300	0.315	0.300	0.340	430,000	132,800	0.3088	0.221	0.214	0.224	0.214	0.242	603,420	0.2201	-8.82%
2008-10-27	0	0.340	0.305	0.340	0.320	0.340	910,000	303,275	0.3333	0.242	0.217	0.242	0.228	0.242	1,277,004	0.2375	6.25%
2008-10-24	0	0.320	0.310	0.340	0.320	0.395	1,425,000	481,200	0.3377	0.228	0.221	0.242	0.228	0.281	1,999,704	0.2406	-13.51%
2008-10-23	0	0.370	0.350	0.385	0.385	0.385	30,000	11,550	0.3850	0.264	0.249	0.274	0.274	0.274	42,099	0.2744	-3.90%
2008-10-22	0	0.385	0.390	0.400	0.385	0.420	455,000	181,525	0.3990	0.274	0.278	0.285	0.274	0.299	638,502	0.2843	-11.49%
2008-10-21	0	0.435	0.435	0.440	0.420	0.490	615,000	268,700	0.4369	0.310	0.310	0.314	0.299	0.349	863,030	0.3113	-13.00%
2008-10-20	0	0.500	0.490	0.500	0.470	0.570	720,000	361,525	0.5021	0.356	0.349	0.356	0.335	0.406	1,010,377	0.3578	-15.25%
2008-10-17	0	0.590	0.580	0.600	0.550	0.610	250,000	142,700	0.5708	0.420	0.413	0.428	0.392	0.435	350,825	0.4068	-1.67%
2008-10-16	0	0.600	0.560	0.600	0.580	0.670	560,000	335,850	0.5997	0.428	0.399	0.428	0.413	0.477	785,849	0.4274	-16.67%
2008-10-15	0	0.720	0.700	0.720	0.700	0.780	510,000	369,200	0.7239	0.513	0.499	0.513	0.499	0.556	715,684	0.5159	-8.86%
2008-10-14	0	0.790	0.770	0.800	0.790	0.830	135,000	112,250	0.8315	0.563	0.549	0.570	0.563	0.591	189,446	0.5925	1.28%
2008-10-13	0	0.780	0.760	0.780	0.770	0.780	290,000	231,800	0.7993	0.556	0.542	0.556	0.549	0.556	406,957	0.5696	1.30%
2008-10-10	0	0.770	0.770	0.820	0.770	0.880	1,490,000	1,274,000	0.8550	0.549	0.549	0.584	0.549	0.627	2,090,919	0.6093	-13.48%
2008-10-09	0	0.890	0.840	0.890	0.860	0.890	1,570,000	1,393,350	0.8875	0.634	0.599	0.634	0.613	0.634	2,203,183	0.6324	3.49%
2008-10-08	0	0.860	0.850	0.860	0.800	0.860	230,000	192,850	0.8385	0.613	0.606	0.613	0.570	0.613	322,759	0.5975	-2.27%
2008-10-06	0	0.880	0.870	0.900	0.870	0.900	595,000	533,900	0.8973	0.627	0.620	0.641	0.620	0.641	834,964	0.6394	0.00%
2008-10-03	0	0.880	0.870	0.900	0.880	0.880	55,000	48,400	0.8800	0.627	0.620	0.641	0.627	0.627	77,182	0.6271	-2.22%
2008-10-02	0	0.900	0.900	0.920	0.900	0.940	635,000	588,850	0.9273	0.641	0.641	0.656	0.641	0.670	891,096	0.6608	1.12%
2008-09-30	0	0.890	0.870	0.890	-	-	0	0	-	0.634	0.620	0.634	-	-	0	-	-1.11%
2008-09-29	0	0.900	0.900	0.920	0.900	0.900	40,000	36,000	0.9000	0.641	0.641	0.656	0.641	0.641	56,132	0.6413	-3.23%
2008-09-26	0	0.930	0.900	0.930	0.910	0.940	795,000	739,550	0.9303	0.663	0.641	0.663	0.648	0.670	1,115,625	0.6629	2.20%
2008-09-25	0	0.910	0.890	0.920	0.890	0.940	765,000	709,050	0.9269	0.648	0.634	0.656	0.634	0.670	1,073,526	0.6605	-1.09%
2008-09-24	0	0.920	0.890	0.920	0.890	0.920	555,000	508,650	0.9165	0.656	0.634	0.656	0.634	0.656	778,832	0.6531	3.37%
2008-09-23	0	0.890	0.880	0.890	0.880	0.900	170,000	152,800	0.8988	0.634	0.627	0.634	0.627	0.641	238,561	0.6405	1.14%
2008-09-22	0	0.880	0.890	0.900	0.880	0.900	980,000	888,800	0.9069	0.627	0.634	0.641	0.627	0.641	1,375,235	0.6463	-1.12%
2008-09-19	0	0.890	0.880	0.890	0.870	0.940	1,795,000	1,621,200	0.9032	0.634	0.627	0.634	0.620	0.670	2,518,926	0.6436	-1.11%
2008-09-18	0	0.900	0.890	0.910	0.860	0.930	100,000	89,300	0.8930	0.641	0.634	0.648	0.613	0.663	140,330	0.6364	-6.25%
2008-09-17	0	0.960	0.950	0.960	0.930	1.010	305,000	294,200	0.9646	0.684	0.677	0.684	0.663	0.720	428,007	0.6874	-1.03%
2008-09-16	0	0.970	0.860	0.970	0.850	0.970	905,000	838,350	0.9264	0.691	0.613	0.691	0.606	0.691	1,269,988	0.6601	4.30%
2008-09-12	0	0.930	0.910	0.950	0.910	0.970	350,000	326,500	0.9329	0.663	0.648	0.677	0.648	0.691	491,155	0.6648	0.00%
2008-09-11	0	0.930	0.910	0.930	0.910	0.940	510,000	472,200	0.9259	0.663	0.648	0.663	0.648	0.670	715,684	0.6598	-2.72%
2008-09-10	0	0.980	0.980	0.990	0.980	1.030	390,000	393,750	1.0096	0.681	0.681	0.688	0.681	0.716	561,027	0.7018	-2.00%
2008-09-09	0	1.000	1.000	1.010	0.960	1.030	905,000	894,650	0.9886	0.695	0.695	0.702	0.667	0.716	1,301,870	0.6872	1.01%
2008-09-08	0	0.990	0.960	0.990	0.960	1.000	405,000	396,300	0.9785	0.688	0.667	0.688	0.667	0.695	582,605	0.6802	-1.00%
2008-09-05	0	1.000	0.990	1.000	1.000	1.040	630,000	645,100	1.0240	0.695	0.688	0.695	0.695	0.723	906,274	0.7118	-3.85%
2008-09-04	0	1.040	1.000	1.040	1.030	1.040	630,000	649,450	1.0309	0.723	0.695	0.723	0.716	0.723	906,274	0.7166	1.96%
2008-09-03	0	1.020	1.020	1.030	1.020	1.030	500,000	512,400	1.0248	0.709	0.709	0.716	0.709	0.716	719,265	0.7124	0.99%
2008-09-02	0	1.010	0.980	1.010	0.990	1.020	200,000	200,700	1.0035	0.702	0.681	0.702	0.688	0.709	287,706	0.6976	1.00%
2008-09-01	0	1.000	0.980	1.000	0.990	1.010	155,000	153,750	0.9919	0.695	0.681	0.695	0.688	0.702	222,972	0.6895	1.01%
2008-08-29	0	0.990	0.980	0.990	0.910	0.990	210,000	203,900	0.9710	0.688	0.681	0.688	0.633	0.688	302,091	0.6750	3.13%
2008-08-28	0	0.960	0.960	0.970	0.950	0.970	125,000	119,550	0.9564	0.667	0.667	0.674	0.660	0.674	179,816	0.6648	1.05%
2008-08-27	0	0.950	0.940	0.950	0.930	0.950	480,000	450,300	0.9381	0.660	0.653	0.660	0.646	0.660	690,495	0.6521	5.56%
2008-08-26	0	0.900	0.900	0.920	0.900	0.990	180,000	167,750	0.9319	0.626	0.626	0.640	0.626	0.688	258,936	0.6478	-3.23%
2008-08-25	0	0.930	0.900	0.930	0.930	0.930	60,000	55,800	0.9300	0.646	0.626	0.646	0.646	0.646	86,312	0.6465	2.20%
2008-08-21	0	0.910	0.890	0.930	-	-	0	0	-	0.633	0.619	0.646	-	-	0	-	0.00%
2008-08-20	0	0.910	0.880	0.910	0.890	0.910	25,000	22,450	0.8980	0.633	0.612	0.633	0.619	0.633	35,963	0.6242	-2.15%
2008-08-19	0	0.930	0.880	0.930	-	-	0	0	-	0.646	0.612	0.646	-	-	0	-	0.00%
2008-08-18	0	0.930	0.900	0.940	0.930	0.930	5,000	4,650	0.9300	0.646	0.626	0.653	0.646	0.646	7,193	0.6465	0.00%
2008-08-15	0	0.930	0.880	0.930	0.930	0.930	30,000	27,900	0.9300	0.646	0.612	0.646	0.646	0.646	43,156	0.6465	-1.06%
2008-08-14	0	0.940	0.930	0.940	-	-	0	0	-	0.653	0.646	0.653	-	-	0	-	0.00%
2008-08-13	0	0.940	0.930	0.970	0.820	0.980	55,000	50,200	0.9127	0.653	0.646	0.674	0.570	0.681	79,119	0.6345	0.00%
2008-08-12	0	0.940	0.800	0.970	-	-	0	0	-	0.653	0.556	0.674	-	-	0	-	0.00%
2008-08-11	0	0.940	0.850	0.940	-	-	0	0	-	0.653	0.591	0.653	-	-	0	-	-1.05%
2008-08-08	0	0.950	0.880	0.950	-	-	0	0	-	0.660	0.612	0.660	-	-	0	-	0.00%
2008-08-07	0	0.950	0.940	0.950	0.940	0.970	497,000	475,000	0.9557	0.660	0.653	0.660	0.653	0.674	714,950	0.6644	-3.06%
2008-08-05	0	0.980	0.960	0.980	0.950	0.980	65,000	62,050	0.9546	0.681	0.667	0.681	0.660	0.681	93,504	0.6636	-1.01%
2008-08-04	0	0.990	0.960	1.000	0.980	1.000	400,000	394,550	0.9864	0.688	0.667	0.695	0.681	0.695	575,412	0.6857	-1.00%
2008-08-01	0	1.000	1.000	1.020	1.000	1.010	125,000	125,700	1.0056	0.695	0.695	0.709	0.695	0.702	179,816	0.6990	-0.99%
2008-07-31	0	1.010	1.010	1.030	1.010	1.010	85,000	85,850	1.0100	0.702	0.702	0.716	0.702	0.702	122,275	0.7021	-1.94%
2008-07-30	0	1.030	1.010	1.030	1.020	1.030	175,000	179,450	1.0254	0.716	0.702	0.716	0.709	0.716	251,743	0.7128	0.00%
2008-07-29	0	1.030	1.020	1.040	1.010	1.030	160,000	163,200	1.0200	0.716	0.709	0.723	0.702	0.716	230,165	0.7091	0.98%
2008-07-28	0	1.020	1.010	1.030	1.020	1.040	330,000	336,800	1.0206	0.709	0.702	0.716	0.709	0.723	474,715	0.7095	-0.97%
2008-07-25	0	1.030	1.010	1.030	1.020	1.040	830,000	859,000	1.0349	0.716	0.702	0.716	0.709	0.723	1,193,980	0.7194	1.98%
2008-07-24	0	1.010	1.000	1.020	1.010	1.030	1,245,000	1,259,050	1.0113	0.702	0.695	0.709	0.702	0.716	1,790,971	0.7030	-1.94%
2008-07-23	0	1.030	1.010	1.030	1.030	1.040	70,000	72,150	1.0307	0.716	0.702	0.716	0.716	0.723	100,697	0.7165	-0.96%
2008-07-22	0	1.040	1.010	1.040	1.000	1.050	420,000	432,000	1.0286	0.723	0.702	0.723	0.695	0.730	604,183	0.7150	2.97%
2008-07-21	0	1.010	1.010	1.030	1.010	1.010	60,000	60,600	1.0100	0.702	0.702	0.716	0.702	0.702	86,312	0.7021	-1.94%
2008-07-18	0	1.030	1.010	1.040	1.010	1.050	660,000	681,800	1.0330	0.716	0.702	0.723	0.702	0.730	949,430	0.7181	0.00%
2008-07-17	0	1.030	1.010	1.040	1.000	1.050	450,000	463,800	1.0307	0.716	0.702	0.723	0.695	0.730	647,339	0.7165	3.00%
2008-07-16	0	1.000	0.980	1.010	-	-	0	0	-	0.695	0.681	0.702	-	-	0	-	0.00%
2008-07-15	0	1.000	1.000	1.020	1.000	1.000	250,000	250,000	1.0000	0.695	0.695	0.709	0.695	0.695	359,633	0.6952	-1.96%
2008-07-14	0	1.020	1.000	1.020	-	-	0	0	-	0.709	0.695	0.709	-	-	0	-	0.00%
2008-07-11	0	1.020	1.010	1.020	1.020	1.020	45,000	45,900	1.0200	0.709	0.702	0.709	0.709	0.709	64,734	0.7091	0.00%
2008-07-10	0	1.020	1.000	1.020	1.010	1.020	50,000	50,900	1.0180	0.709	0.695	0.709	0.702	0.709	71,927	0.7077	0.99%
2008-07-09	0	1.010	1.000	1.010	1.000	1.010	400,000	402,700	1.0068	0.702	0.695	0.702	0.695	0.702	575,412	0.6998	1.00%
2008-07-08	0	1.000	1.000	1.010	1.000	1.020	495,000	496,150	1.0023	0.695	0.695	0.702	0.695	0.709	712,073	0.6968	0.00%
2008-07-07	0	1.000	1.000	1.010	1.000	1.030	100,000	101,700	1.0170	0.695	0.695	0.702	0.695	0.716	143,853	0.7070	0.00%
2008-07-04	0	1.000	1.000	1.020	1.000	1.000	55,000	55,000	1.0000	0.695	0.695	0.709	0.695	0.695	79,119	0.6952	-1.96%
2008-07-03	0	1.020	1.000	1.030	0.980	1.030	260,000	259,600	0.9985	0.709	0.695	0.716	0.681	0.716	374,018	0.6941	2.00%
2008-07-02	0	1.000	1.000	1.010	1.000	1.000	45,000	45,000	1.0000	0.695	0.695	0.702	0.695	0.695	64,734	0.6952	-1.96%
2008-06-30	0	1.020	1.000	1.020	-	-	0	0	-	0.709	0.695	0.709	-	-	0	-	0.00%
2008-06-27	0	1.020	1.010	1.030	1.000	1.030	525,000	528,400	1.0065	0.709	0.702	0.716	0.695	0.716	755,229	0.6997	-0.97%
2008-06-26	0	1.030	1.010	1.030	1.010	1.040	120,000	122,600	1.0217	0.716	0.702	0.716	0.702	0.723	172,624	0.7102	0.98%
2008-06-25	0	1.020	1.010	1.020	-	-	0	0	-	0.709	0.702	0.709	-	-	0	-	0.00%
2008-06-24	0	1.020	1.000	1.020	1.010	1.050	260,000	269,050	1.0348	0.709	0.695	0.709	0.702	0.730	374,018	0.7194	0.99%
2008-06-23	0	1.010	1.010	1.030	1.010	1.010	55,000	55,550	1.0100	0.702	0.702	0.716	0.702	0.702	79,119	0.7021	-2.88%
2008-06-20	0	1.040	1.010	1.040	1.010	1.040	230,000	238,400	1.0365	0.723	0.702	0.723	0.702	0.723	330,862	0.7205	0.00%
2008-06-19	0	1.040	1.010	1.040	1.010	1.040	110,000	113,200	1.0291	0.723	0.702	0.723	0.702	0.723	158,238	0.7154	0.97%
2008-06-18	0	1.030	1.010	1.030	1.040	1.040	230,000	239,200	1.0400	0.716	0.702	0.716	0.723	0.723	330,862	0.7230	-0.96%
2008-06-17	0	1.040	1.010	1.040	-	-	0	0	-	0.723	0.702	0.723	-	-	0	-	0.00%
2008-06-16	0	1.040	1.010	1.040	1.010	1.040	460,000	475,700	1.0341	0.723	0.702	0.723	0.702	0.723	661,724	0.7189	0.97%
2008-06-13	0	1.030	1.010	1.020	1.000	1.040	480,000	491,350	1.0236	0.716	0.702	0.709	0.695	0.723	690,495	0.7116	0.98%
2008-06-12	0	1.020	0.990	1.020	1.000	1.030	420,000	422,150	1.0051	0.709	0.688	0.709	0.695	0.716	604,183	0.6987	0.99%
2008-06-11	0	1.010	1.010	1.030	1.010	1.030	160,000	164,150	1.0259	0.702	0.702	0.716	0.702	0.716	230,165	0.7132	-1.94%
2008-06-10	0	1.030	1.020	1.030	1.010	1.080	205,000	209,800	1.0234	0.716	0.709	0.716	0.702	0.751	294,899	0.7114	-0.96%
2008-06-06	0	1.040	1.030	1.040	1.030	1.050	195,000	203,650	1.0444	0.723	0.716	0.723	0.716	0.730	280,513	0.7260	1.96%
2008-06-05	0	1.020	1.020	1.040	1.020	1.030	210,000	215,200	1.0248	0.709	0.709	0.723	0.709	0.716	302,091	0.7124	-1.92%
2008-06-04	0	1.040	1.030	1.040	1.000	1.040	1,025,000	1,047,300	1.0218	0.723	0.716	0.723	0.695	0.723	1,474,494	0.7103	0.00%
2008-06-03	0	1.040	1.010	1.040	-	-	0	0	-	0.723	0.702	0.723	-	-	0	-	-0.95%
2008-06-02	0	1.050	1.030	1.050	1.010	1.050	190,000	195,800	1.0305	0.730	0.716	0.730	0.702	0.730	273,321	0.7164	0.00%
2008-05-30	0	1.050	1.030	1.050	1.050	1.070	310,000	326,450	1.0531	0.730	0.716	0.730	0.730	0.744	445,945	0.7320	1.94%
2008-05-29	0	1.030	1.030	1.040	1.010	1.030	55,000	56,250	1.0227	0.716	0.716	0.723	0.702	0.716	79,119	0.7110	-1.90%
2008-05-28	0	1.050	1.020	1.040	1.010	1.050	115,000	118,650	1.0317	0.730	0.709	0.723	0.702	0.730	165,431	0.7172	1.94%
2008-05-27	0	1.030	1.010	1.040	1.000	1.030	200,000	201,600	1.0080	0.716	0.702	0.723	0.695	0.716	287,706	0.7007	0.98%
2008-05-26	0	1.020	1.030	1.040	1.000	1.040	315,000	319,400	1.0140	0.709	0.716	0.723	0.695	0.723	453,137	0.7049	-1.92%
2008-05-23	0	1.040	1.030	1.040	1.000	1.040	70,000	71,900	1.0271	0.723	0.716	0.723	0.695	0.723	100,697	0.7140	-0.95%
2008-05-22	0	1.050	1.050	1.060	1.000	1.050	415,000	432,500	1.0422	0.730	0.730	0.737	0.695	0.730	596,990	0.7245	0.00%
2008-05-21	0	1.050	1.030	1.050	-	-	80,000	83,700	1.0463	0.730	0.716	0.730	-	-	115,082	0.7273	0.00%
2008-05-20	0	1.050	1.050	1.060	1.030	1.070	1,085,000	1,138,150	1.0490	0.730	0.730	0.737	0.716	0.744	1,560,806	0.7292	1.94%
2008-05-19	0	1.030	1.030	1.040	1.000	1.040	150,000	151,600	1.0107	0.716	0.716	0.723	0.695	0.723	215,780	0.7026	1.38%
2008-05-16	0	1.040	1.020	1.040	1.010	1.040	600,000	618,900	1.0315	0.706	0.693	0.706	0.686	0.706	883,507	0.7005	-0.95%
2008-05-15	0	1.050	1.040	1.050	1.040	1.050	200,000	209,800	1.0490	0.713	0.706	0.713	0.706	0.713	294,502	0.7124	-0.94%
2008-05-14	0	1.060	1.020	1.060	1.010	1.060	215,000	221,800	1.0316	0.720	0.693	0.720	0.686	0.720	316,590	0.7006	0.00%
2008-05-13	0	1.060	1.050	1.060	1.010	1.070	500,000	526,100	1.0522	0.720	0.713	0.720	0.686	0.727	736,256	0.7146	1.92%
2008-05-09	0	1.040	1.030	1.040	1.030	1.050	360,000	374,950	1.0415	0.706	0.699	0.706	0.699	0.713	530,104	0.7073	0.00%
2008-05-08	0	1.040	1.040	1.060	0.980	1.090	1,465,000	1,533,850	1.0470	0.706	0.706	0.720	0.666	0.740	2,157,230	0.7110	2.97%
2008-05-07	0	1.010	1.000	1.030	1.000	1.050	1,280,000	1,307,250	1.0213	0.686	0.679	0.699	0.679	0.713	1,884,815	0.6936	-0.98%
2008-05-06	0	1.020	1.010	1.020	1.000	1.070	1,610,000	1,659,250	1.0306	0.693	0.686	0.693	0.679	0.727	2,370,744	0.6999	-4.67%
2008-05-05	0	1.070	1.050	1.070	0.920	1.200	6,960,000	7,312,450	1.0506	0.727	0.713	0.727	0.625	0.815	10,248,681	0.7135	18.89%
2008-05-02	0	0.900	0.900	0.910	0.900	0.900	895,000	805,500	0.9000	0.611	0.611	0.618	0.611	0.611	1,317,898	0.6112	0.00%
2008-04-30	0	0.900	0.890	0.900	0.900	0.910	580,000	522,450	0.9008	0.611	0.604	0.611	0.611	0.618	854,057	0.6117	0.00%
2008-04-29	0	0.900	0.900	0.910	0.890	0.900	920,000	822,950	0.8945	0.611	0.611	0.618	0.604	0.611	1,354,711	0.6075	0.00%
2008-04-28	0	0.900	0.900	0.910	0.890	0.920	400,000	364,150	0.9104	0.611	0.611	0.618	0.604	0.625	589,005	0.6182	-2.17%
2008-04-25	0	0.920	0.900	0.920	0.900	0.920	205,000	188,500	0.9195	0.625	0.611	0.625	0.611	0.625	301,865	0.6245	0.00%
2008-04-24	0	0.920	0.900	0.920	0.900	0.930	635,000	578,800	0.9115	0.625	0.611	0.625	0.611	0.632	935,045	0.6190	2.22%
2008-04-23	0	0.900	0.900	0.930	0.900	0.950	825,000	753,800	0.9137	0.611	0.611	0.632	0.611	0.645	1,214,822	0.6205	-2.17%
2008-04-22	0	0.920	0.910	0.920	0.900	0.930	1,295,000	1,182,400	0.9131	0.625	0.618	0.625	0.611	0.632	1,906,903	0.6201	2.22%
2008-04-21	0	0.900	0.890	0.900	0.890	0.900	515,000	462,000	0.8971	0.611	0.604	0.611	0.604	0.611	758,344	0.6092	0.00%
2008-04-18	0	0.900	0.890	0.930	0.890	0.900	570,000	510,700	0.8960	0.611	0.604	0.632	0.604	0.611	839,332	0.6085	0.00%
2008-04-17	0	0.900	0.900	0.910	0.890	0.910	1,305,000	1,174,600	0.9001	0.611	0.611	0.618	0.604	0.618	1,921,628	0.6113	-1.10%
2008-04-16	0	0.910	0.910	0.920	0.910	0.910	125,000	113,750	0.9100	0.618	0.618	0.625	0.618	0.618	184,064	0.6180	1.11%
2008-04-15	0	0.900	0.900	0.910	0.880	0.900	665,000	594,000	0.8932	0.611	0.611	0.618	0.598	0.611	979,220	0.6066	1.12%
2008-04-14	0	0.890	0.890	0.910	0.880	0.890	165,000	146,700	0.8891	0.604	0.604	0.618	0.598	0.604	242,964	0.6038	-1.11%
2008-04-11	0	0.900	0.900	0.910	0.900	0.900	200,000	180,000	0.9000	0.611	0.611	0.618	0.611	0.611	294,502	0.6112	0.00%
2008-04-10	0	0.900	0.890	0.920	0.890	0.910	315,000	284,000	0.9016	0.611	0.604	0.625	0.604	0.618	463,841	0.6123	1.12%
2008-04-09	0	0.890	0.890	0.910	0.890	0.890	30,000	26,700	0.8900	0.604	0.604	0.618	0.604	0.604	44,175	0.6044	0.00%
2008-04-08	0	0.890	0.890	0.910	0.890	0.900	95,000	85,350	0.8984	0.604	0.604	0.618	0.604	0.611	139,889	0.6101	1.14%
2008-04-07	0	0.880	0.880	0.890	0.880	0.880	60,000	52,800	0.8800	0.598	0.598	0.604	0.598	0.598	88,351	0.5976	-1.12%
2008-04-03	0	0.890	0.890	0.900	0.890	0.900	130,000	116,350	0.8950	0.604	0.604	0.611	0.604	0.611	191,427	0.6078	1.14%
2008-04-02	0	0.880	0.870	0.890	0.870	0.880	300,000	263,900	0.8797	0.598	0.591	0.604	0.591	0.598	441,754	0.5974	0.00%
2008-04-01	0	0.880	0.880	0.890	0.870	0.890	280,000	246,200	0.8793	0.598	0.598	0.604	0.591	0.604	412,303	0.5971	2.33%
2008-03-31	0	0.860	0.850	0.870	0.860	0.860	610,000	524,600	0.8600	0.584	0.577	0.591	0.584	0.584	898,232	0.5840	0.00%
2008-03-28	0	0.860	0.860	0.890	0.860	0.860	50,000	43,000	0.8600	0.584	0.584	0.604	0.584	0.584	73,626	0.5840	-1.15%
2008-03-27	0	0.870	0.860	0.870	0.870	0.870	75,000	65,250	0.8700	0.591	0.584	0.591	0.591	0.591	110,438	0.5908	-1.14%
2008-03-26	0	0.880	0.880	0.900	0.880	0.880	15,000	13,200	0.8800	0.598	0.598	0.611	0.598	0.598	22,088	0.5976	0.00%
2008-03-25	0	0.880	0.880	0.900	0.880	0.940	155,000	138,750	0.8952	0.598	0.598	0.611	0.598	0.638	228,239	0.6079	-2.22%
2008-03-20	0	0.900	0.890	0.900	0.870	0.900	25,000	22,300	0.8920	0.611	0.604	0.611	0.591	0.611	36,813	0.6058	-2.17%
2008-03-19	0	0.920	0.900	0.920	0.900	0.940	250,000	228,500	0.9140	0.625	0.611	0.625	0.611	0.638	368,128	0.6207	2.22%
2008-03-18	0	0.900	0.880	0.900	0.860	0.910	450,000	400,550	0.8901	0.611	0.598	0.611	0.584	0.618	662,630	0.6045	3.45%
2008-03-17	0	0.870	0.850	0.870	0.850	0.900	385,000	337,200	0.8758	0.591	0.577	0.591	0.577	0.611	566,917	0.5948	-3.33%
2008-03-14	0	0.900	0.890	0.900	0.890	0.910	795,000	716,450	0.9012	0.611	0.604	0.611	0.604	0.618	1,170,647	0.6120	-2.17%
2008-03-13	0	0.920	0.890	0.920	0.900	0.920	275,000	248,800	0.9047	0.625	0.604	0.625	0.611	0.625	404,941	0.6144	-1.08%
2008-03-12	0	0.930	0.900	0.930	0.910	0.930	305,000	282,550	0.9264	0.632	0.611	0.632	0.618	0.632	449,116	0.6291	0.00%
2008-03-11	0	0.930	0.930	0.940	0.900	0.930	320,000	293,050	0.9158	0.632	0.632	0.638	0.611	0.632	471,204	0.6219	3.33%
2008-03-10	0	0.900	0.900	0.920	0.900	0.940	260,000	237,000	0.9115	0.611	0.611	0.625	0.611	0.638	382,853	0.6190	-1.10%
2008-03-07	0	0.910	0.910	0.920	0.900	0.900	270,000	244,150	0.9043	0.618	0.618	0.625	0.611	0.611	397,578	0.6141	-2.15%
2008-03-06	0	0.930	0.910	0.930	0.910	0.940	350,000	323,200	0.9234	0.632	0.618	0.632	0.618	0.638	515,379	0.6271	2.20%
2008-03-05	0	0.910	0.890	0.910	0.900	0.920	55,000	50,100	0.9109	0.618	0.604	0.618	0.611	0.625	80,988	0.6186	2.25%
2008-03-04	0	0.890	0.890	0.910	0.880	0.920	2,785,000	2,482,450	0.8914	0.604	0.604	0.618	0.598	0.625	4,100,945	0.6053	-1.11%
2008-03-03	0	0.900	0.880	0.900	0.880	0.900	180,000	160,600	0.8922	0.611	0.598	0.611	0.598	0.611	265,052	0.6059	0.00%
2008-02-29	0	0.900	0.890	0.900	0.900	0.900	20,000	18,000	0.9000	0.611	0.604	0.611	0.611	0.611	29,450	0.6112	0.00%
2008-02-28	0	0.900	0.880	0.900	0.880	0.900	490,000	437,000	0.8918	0.611	0.598	0.611	0.598	0.611	721,531	0.6057	0.00%
2008-02-27	0	0.900	0.880	0.900	0.880	0.900	1,870,000	1,670,200	0.8932	0.611	0.598	0.611	0.598	0.611	2,753,597	0.6066	-1.10%
2008-02-26	0	0.910	0.890	0.910	0.900	0.920	1,490,990	1,351,701	0.9066	0.618	0.604	0.618	0.611	0.625	2,195,500	0.6157	-3.19%
2008-02-25	0	0.940	0.910	0.940	0.900	0.940	620,000	573,050	0.9243	0.638	0.618	0.638	0.611	0.638	912,957	0.6277	0.00%
2008-02-22	0	0.940	0.930	0.940	0.910	0.950	415,000	386,350	0.9310	0.638	0.632	0.638	0.618	0.645	611,092	0.6322	1.08%
2008-02-21	0	0.930	0.930	0.940	0.930	0.940	80,000	75,000	0.9375	0.632	0.632	0.638	0.632	0.638	117,801	0.6367	-2.11%
2008-02-20	0	0.950	0.930	0.950	0.930	0.950	650,000	611,300	0.9405	0.645	0.632	0.645	0.632	0.645	957,133	0.6387	0.00%
2008-02-19	0	0.950	0.930	0.950	0.930	0.960	1,060,000	997,200	0.9408	0.645	0.632	0.645	0.632	0.652	1,560,862	0.6389	0.00%
2008-02-18	0	0.950	0.940	0.950	0.950	0.950	50,000	47,500	0.9500	0.645	0.638	0.645	0.645	0.645	73,626	0.6452	-1.04%
2008-02-15	0	0.960	0.930	0.960	0.960	0.960	105,000	100,650	0.9586	0.652	0.632	0.652	0.652	0.652	154,614	0.6510	0.00%
2008-02-14	0	0.960	0.940	0.960	0.960	0.960	100,000	96,000	0.9600	0.652	0.638	0.652	0.652	0.652	147,251	0.6519	0.00%
2008-02-13	0	0.960	0.930	0.960	0.910	0.960	305,000	283,650	0.9300	0.652	0.632	0.652	0.618	0.652	449,116	0.6316	1.05%
2008-02-12	0	0.950	0.940	0.950	0.940	0.950	210,000	199,200	0.9486	0.645	0.638	0.645	0.638	0.645	309,227	0.6442	0.00%
2008-02-11	0	0.950	0.930	0.950	0.940	0.960	60,000	56,900	0.9483	0.645	0.632	0.645	0.638	0.652	88,351	0.6440	1.06%
2008-02-06	0	0.940	0.920	0.950	-	-	0	0	-	0.638	0.625	0.645	-	-	0	-	0.00%
2008-02-05	0	0.940	0.940	0.950	0.940	0.950	20,000	18,850	0.9425	0.638	0.638	0.645	0.638	0.645	29,450	0.6401	-3.09%
2008-02-04	0	0.970	0.940	0.980	0.960	0.990	390,000	381,150	0.9773	0.659	0.638	0.666	0.652	0.672	574,280	0.6637	2.11%
2008-02-01	0	0.950	0.920	0.950	0.910	0.950	125,000	116,300	0.9304	0.645	0.625	0.645	0.618	0.645	184,064	0.6318	0.00%
2008-01-31	0	0.950	0.920	0.960	0.920	0.950	360,000	341,650	0.9490	0.645	0.625	0.652	0.625	0.645	530,104	0.6445	0.00%
2008-01-30	0	0.950	0.920	0.950	0.910	0.960	110,000	103,400	0.9400	0.645	0.625	0.645	0.618	0.652	161,976	0.6384	-1.04%
2008-01-29	0	0.960	0.950	0.970	0.910	0.960	315,000	299,850	0.9519	0.652	0.645	0.659	0.618	0.652	463,841	0.6464	3.23%
2008-01-28	0	0.930	0.930	0.940	0.900	0.960	70,000	66,200	0.9457	0.632	0.632	0.638	0.611	0.652	103,076	0.6422	-2.11%
2008-01-25	0	0.950	0.910	0.950	0.900	0.950	205,000	189,300	0.9234	0.645	0.618	0.645	0.611	0.645	301,865	0.6271	2.15%
2008-01-24	0	0.930	0.890	0.930	-	-	0	0	-	0.632	0.604	0.632	-	-	0	-	0.00%
2008-01-23	0	0.930	0.880	0.930	0.800	0.940	1,210,000	1,052,300	0.8697	0.632	0.598	0.632	0.543	0.638	1,781,739	0.5906	4.49%
2008-01-22	0	0.890	0.880	0.900	0.850	0.940	950,000	851,950	0.8968	0.604	0.598	0.611	0.577	0.638	1,398,886	0.6090	-1.11%
2008-01-21	0	0.900	0.900	0.930	0.890	0.960	290,000	264,950	0.9136	0.611	0.611	0.632	0.604	0.652	427,028	0.6205	-2.17%
2008-01-18	0	0.920	0.910	0.950	0.900	0.950	415,000	381,200	0.9186	0.625	0.618	0.645	0.611	0.645	611,092	0.6238	0.00%
2008-01-17	0	0.920	0.920	0.930	0.900	0.950	215,000	197,100	0.9167	0.625	0.625	0.632	0.611	0.645	316,590	0.6226	3.37%
2008-01-16	0	0.890	0.890	0.900	0.880	0.950	630,000	571,150	0.9066	0.604	0.604	0.611	0.598	0.645	927,682	0.6157	-4.30%
2008-01-15	0	0.930	0.920	0.930	0.920	0.930	240,000	221,200	0.9217	0.632	0.625	0.632	0.625	0.632	353,403	0.6259	-2.11%
2008-01-14	0	0.950	0.920	0.950	0.920	0.950	65,000	60,700	0.9338	0.645	0.625	0.645	0.625	0.645	95,713	0.6342	0.00%
2008-01-11	0	0.950	0.930	0.950	0.930	0.960	170,000	159,550	0.9385	0.645	0.632	0.645	0.632	0.652	250,327	0.6374	0.00%
2008-01-10	0	0.950	0.930	0.950	0.930	0.950	220,000	207,300	0.9423	0.645	0.632	0.645	0.632	0.645	323,953	0.6399	0.00%
2008-01-09	0	0.950	0.950	0.970	0.950	0.970	100,000	95,100	0.9510	0.645	0.645	0.659	0.645	0.659	147,251	0.6458	-2.06%
2008-01-08	0	0.970	0.970	0.980	0.970	0.980	240,000	234,900	0.9788	0.659	0.659	0.666	0.659	0.666	353,403	0.6647	-1.02%
2008-01-07	0	0.980	0.950	0.980	0.950	0.980	275,000	265,600	0.9658	0.666	0.645	0.666	0.645	0.666	404,941	0.6559	0.00%
2008-01-04	0	0.980	0.970	0.980	0.980	1.000	1,065,000	1,048,750	0.9847	0.666	0.659	0.666	0.666	0.679	1,568,225	0.6687	-3.92%
2008-01-03	0	1.020	1.010	1.020	1.000	1.020	255,000	256,100	1.0043	0.693	0.686	0.693	0.679	0.693	375,490	0.6820	0.00%
2008-01-02	0	1.020	1.010	1.030	1.000	1.030	435,000	446,150	1.0256	0.693	0.686	0.699	0.679	0.699	640,543	0.6965	2.00%
2007-12-31	0	1.000	0.990	1.000	0.980	1.000	320,000	319,750	0.9992	0.679	0.672	0.679	0.666	0.679	471,204	0.6786	0.00%
2007-12-28	0	1.000	0.970	1.000	1.000	1.000	85,000	83,600	0.9835	0.679	0.659	0.679	0.679	0.679	125,163	0.6679	2.04%
2007-12-27	0	0.980	0.970	0.980	0.980	1.000	280,000	276,600	0.9879	0.666	0.659	0.666	0.666	0.679	412,303	0.6709	0.00%
2007-12-24	0	0.980	0.970	0.990	0.980	1.000	125,000	124,400	0.9952	0.666	0.659	0.672	0.666	0.679	184,064	0.6759	0.00%
2007-12-21	0	0.980	0.970	0.990	0.970	0.980	255,000	247,950	0.9724	0.666	0.659	0.672	0.659	0.666	375,490	0.6603	1.03%
2007-12-20	0	0.970	0.960	0.970	0.970	0.970	325,000	315,250	0.9700	0.659	0.652	0.659	0.659	0.659	478,566	0.6587	-1.02%
2007-12-19	0	0.980	0.970	0.980	0.960	0.980	465,000	451,250	0.9704	0.666	0.659	0.666	0.652	0.666	684,718	0.6590	0.00%
2007-12-18	0	0.980	0.970	0.980	0.960	0.990	215,000	209,700	0.9753	0.666	0.659	0.666	0.652	0.672	316,590	0.6624	-1.01%
2007-12-17	0	0.990	0.980	0.990	0.970	1.000	720,000	707,450	0.9826	0.672	0.666	0.672	0.659	0.679	1,060,208	0.6673	-1.00%
2007-12-14	0	1.000	0.990	1.000	0.990	1.000	475,000	471,900	0.9935	0.679	0.672	0.679	0.672	0.679	699,443	0.6747	0.00%
2007-12-13	0	1.000	0.990	1.000	0.990	1.020	500,000	499,450	0.9989	0.679	0.672	0.679	0.672	0.693	736,256	0.6784	0.00%
2007-12-12	0	1.000	1.000	1.010	0.980	1.020	2,325,000	2,317,100	0.9966	0.679	0.679	0.686	0.666	0.693	3,423,590	0.6768	0.00%
2007-12-11	0	1.000	1.000	1.030	1.000	1.030	1,910,000	1,932,600	1.0118	0.679	0.679	0.699	0.679	0.699	2,812,497	0.6871	0.00%
2007-12-10	0	1.000	1.000	1.030	0.970	1.040	3,380,000	3,418,250	1.0113	0.679	0.679	0.699	0.659	0.706	4,977,090	0.6868	-1.96%
2007-12-07	0	1.020	1.010	1.030	1.010	1.030	455,000	464,700	1.0213	0.693	0.686	0.699	0.686	0.699	669,993	0.6936	-1.92%
2007-12-06	0	1.040	1.030	1.040	1.010	1.040	345,000	354,900	1.0287	0.706	0.699	0.706	0.686	0.706	508,017	0.6986	0.97%
2007-12-05	0	1.030	1.010	1.040	1.020	1.040	160,000	163,650	1.0228	0.699	0.686	0.706	0.693	0.706	235,602	0.6946	-0.96%
2007-12-04	0	1.040	1.030	1.050	1.020	1.040	600,000	619,500	1.0325	0.706	0.699	0.713	0.693	0.706	883,507	0.7012	-0.95%
2007-12-03	0	1.050	1.040	1.060	1.040	1.050	575,000	600,650	1.0446	0.713	0.706	0.720	0.706	0.713	846,694	0.7094	0.96%
2007-11-30	0	1.040	1.030	1.040	1.010	1.050	695,000	713,550	1.0267	0.706	0.699	0.706	0.686	0.713	1,023,396	0.6972	1.96%
2007-11-29	0	1.020	1.020	1.030	1.010	1.050	785,000	796,450	1.0146	0.693	0.693	0.699	0.686	0.713	1,155,922	0.6890	0.99%
2007-11-28	0	1.010	0.990	1.020	1.000	1.030	155,000	157,200	1.0142	0.686	0.672	0.693	0.679	0.699	228,239	0.6888	-1.94%
2007-11-27	0	1.030	1.030	1.040	1.030	1.030	80,000	82,450	1.0306	0.699	0.699	0.706	0.699	0.699	117,801	0.6999	-1.90%
2007-11-26	0	1.050	1.040	1.050	1.030	1.070	460,000	482,200	1.0483	0.713	0.706	0.713	0.699	0.727	677,355	0.7119	1.94%
2007-11-23	0	1.030	1.020	1.030	1.010	1.030	270,000	274,000	1.0148	0.699	0.693	0.699	0.686	0.699	397,578	0.6892	1.98%
2007-11-22	0	1.010	1.010	1.040	1.010	1.020	310,000	314,200	1.0135	0.686	0.686	0.706	0.686	0.693	456,479	0.6883	-2.88%
2007-11-21	0	1.040	1.020	1.040	1.020	1.050	110,000	112,650	1.0241	0.706	0.693	0.706	0.693	0.713	161,976	0.6955	-0.95%
2007-11-20	0	1.050	1.020	1.050	1.010	1.050	105,000	108,700	1.0352	0.713	0.693	0.713	0.686	0.713	154,614	0.7030	-1.87%
2007-11-19	0	1.070	1.030	1.070	1.030	1.070	90,000	94,550	1.0506	0.727	0.699	0.727	0.699	0.727	132,526	0.7134	0.94%
2007-11-16	0	1.060	1.050	1.060	1.030	1.080	160,000	167,950	1.0497	0.720	0.713	0.720	0.699	0.733	235,602	0.7129	-0.93%
2007-11-15	0	1.070	1.050	1.070	1.050	1.080	240,000	254,850	1.0619	0.727	0.713	0.727	0.713	0.733	353,403	0.7211	0.94%
2007-11-14	0	1.060	1.030	1.060	1.030	1.060	75,000	78,600	1.0480	0.720	0.699	0.720	0.699	0.720	110,438	0.7117	4.95%
2007-11-13	0	1.010	1.010	1.040	1.010	1.050	205,000	207,250	1.0110	0.686	0.686	0.706	0.686	0.713	301,865	0.6866	-0.98%
2007-11-12	0	1.020	1.020	1.050	1.020	1.070	4,710,000	4,978,050	1.0569	0.693	0.693	0.713	0.693	0.727	6,935,530	0.7178	-3.77%
2007-11-09	0	1.060	1.060	1.070	1.060	1.070	165,000	175,200	1.0618	0.720	0.720	0.727	0.720	0.727	242,964	0.7211	-0.93%
2007-11-08	0	1.070	1.060	1.070	1.050	1.070	350,000	368,600	1.0531	0.727	0.720	0.727	0.713	0.727	515,379	0.7152	-0.93%
2007-11-07	0	1.080	1.070	1.080	1.080	1.080	15,000	16,200	1.0800	0.733	0.727	0.733	0.733	0.733	22,088	0.7334	-0.92%
2007-11-06	0	1.090	1.050	1.090	1.050	1.120	480,000	520,800	1.0850	0.740	0.713	0.740	0.713	0.761	706,806	0.7368	1.87%
2007-11-05	0	1.070	1.070	1.080	1.070	1.080	835,000	893,950	1.0706	0.727	0.727	0.733	0.727	0.733	1,229,547	0.7271	0.00%
2007-11-02	0	1.070	1.070	1.080	1.010	1.080	970,000	1,027,250	1.0590	0.727	0.727	0.733	0.686	0.733	1,428,336	0.7192	0.94%
2007-11-01	0	1.060	1.060	1.070	1.050	1.070	545,000	577,650	1.0599	0.720	0.720	0.727	0.713	0.727	802,519	0.7198	0.00%
2007-10-31	0	1.060	1.040	1.060	1.020	1.070	420,000	436,550	1.0394	0.720	0.706	0.720	0.693	0.727	618,455	0.7059	4.95%
2007-10-30	0	1.010	1.010	1.030	1.000	1.080	1,720,000	1,752,550	1.0189	0.686	0.686	0.699	0.679	0.733	2,532,720	0.6920	-3.81%
2007-10-29	0	1.050	1.040	1.050	1.040	1.100	395,000	415,850	1.0528	0.713	0.706	0.713	0.706	0.747	581,642	0.7150	-0.94%
2007-10-26	0	1.060	1.050	1.060	1.050	1.080	270,000	289,450	1.0720	0.720	0.713	0.720	0.713	0.733	397,578	0.7280	0.95%
2007-10-25	0	1.050	1.050	1.070	1.040	1.070	120,000	126,100	1.0508	0.713	0.713	0.727	0.706	0.727	176,701	0.7136	-1.87%
2007-10-24	0	1.070	1.050	1.070	1.050	1.100	365,000	394,400	1.0805	0.727	0.713	0.727	0.713	0.747	537,467	0.7338	-0.93%
2007-10-23	0	1.080	1.050	1.080	1.040	1.090	590,000	621,600	1.0536	0.733	0.713	0.733	0.706	0.740	868,782	0.7155	2.86%
2007-10-22	0	1.050	1.040	1.060	1.010	1.060	510,000	537,400	1.0537	0.713	0.706	0.720	0.686	0.720	750,981	0.7156	-2.78%
2007-10-18	0	1.080	1.070	1.080	1.060	1.100	730,000	778,200	1.0660	0.733	0.727	0.733	0.720	0.747	1,074,934	0.7240	0.00%
2007-10-17	0	1.080	1.060	1.080	1.060	1.100	315,000	337,100	1.0702	0.733	0.720	0.733	0.720	0.747	463,841	0.7268	0.93%
2007-10-16	0	1.070	1.060	1.080	1.050	1.100	515,000	550,400	1.0687	0.727	0.720	0.733	0.713	0.747	758,344	0.7258	-0.93%
2007-10-15	0	1.080	1.060	1.080	1.050	1.120	860,000	929,050	1.0803	0.733	0.720	0.733	0.713	0.761	1,266,360	0.7336	-1.82%
2007-10-12	0	1.100	1.090	1.100	1.080	1.120	3,180,000	3,505,900	1.1025	0.747	0.740	0.747	0.733	0.761	4,682,587	0.7487	-0.90%
2007-10-11	0	1.110	1.110	1.120	1.090	1.120	1,655,000	1,829,900	1.1057	0.754	0.754	0.761	0.740	0.761	2,437,007	0.7509	-1.77%
2007-10-10	0	1.130	1.110	1.130	1.120	1.170	470,000	531,900	1.1317	0.767	0.754	0.767	0.761	0.795	692,080	0.7686	-0.88%
2007-10-09	0	1.140	1.140	1.150	1.120	1.160	1,870,000	2,147,550	1.1484	0.774	0.774	0.781	0.761	0.788	2,753,597	0.7799	1.79%
2007-10-08	0	1.120	1.100	1.120	1.100	1.150	1,315,000	1,476,050	1.1225	0.761	0.747	0.761	0.747	0.781	1,936,353	0.7623	-2.61%
2007-10-05	0	1.150	1.150	1.170	1.130	1.170	105,000	121,650	1.1586	0.781	0.781	0.795	0.767	0.795	154,614	0.7868	-1.71%
2007-10-04	0	1.170	1.130	1.170	-	-	0	0	-	0.795	0.767	0.795	-	-	0	-	-0.85%
2007-10-03	0	1.180	1.170	1.180	1.180	1.190	3,635,000	4,317,600	1.1878	0.801	0.795	0.801	0.801	0.808	5,352,580	0.8066	0.00%
2007-10-02	0	1.180	1.180	1.190	1.160	1.200	2,970,000	3,499,400	1.1782	0.801	0.801	0.808	0.788	0.815	4,373,360	0.8002	0.00%
2007-09-28	0	1.180	1.180	1.190	1.150	1.180	5,040,000	5,897,050	1.1700	0.801	0.801	0.808	0.781	0.801	7,421,459	0.7946	0.00%
2007-09-27	0	1.180	1.180	1.190	1.160	1.190	3,515,000	4,144,550	1.1791	0.801	0.801	0.808	0.788	0.808	5,175,879	0.8007	0.85%
2007-09-25	0	1.170	1.170	1.180	1.150	1.170	470,000	545,950	1.1616	0.795	0.795	0.801	0.781	0.795	692,080	0.7889	0.00%
2007-09-24	0	1.170	1.160	1.180	1.160	1.180	1,300,000	1,520,100	1.1693	0.795	0.788	0.801	0.788	0.801	1,914,265	0.7941	-1.68%
2007-09-21	0	1.190	1.190	1.200	1.170	1.190	665,000	789,300	1.1869	0.808	0.808	0.815	0.795	0.808	979,220	0.8060	0.00%
2007-09-20	0	1.190	1.190	1.200	1.180	1.190	785,000	932,650	1.1881	0.808	0.808	0.815	0.801	0.808	1,155,922	0.8068	0.00%
2007-09-19	0	1.190	1.190	1.200	1.180	1.190	2,150,000	2,557,950	1.1897	0.808	0.808	0.815	0.801	0.808	3,165,900	0.8080	1.71%
2007-09-18	0	1.190	1.190	1.200	1.190	1.200	1,000,000	1,191,000	1.1910	0.795	0.795	0.801	0.795	0.801	1,497,683	0.7952	0.00%
2007-09-17	0	1.190	1.190	1.200	1.190	1.200	370,000	443,950	1.1999	0.795	0.795	0.801	0.795	0.801	554,143	0.8011	0.00%
2007-09-14	0	1.190	1.190	1.200	1.180	1.200	835,000	995,050	1.1917	0.795	0.795	0.801	0.788	0.801	1,250,565	0.7957	0.00%
2007-09-13	0	1.190	1.190	1.200	1.190	1.200	1,320,000	1,577,800	1.1953	0.795	0.795	0.801	0.795	0.801	1,976,941	0.7981	-0.83%
2007-09-12	0	1.200	1.200	1.210	1.190	1.210	3,115,000	3,737,800	1.1999	0.801	0.801	0.808	0.795	0.808	4,665,282	0.8012	0.00%
2007-09-11	0	1.200	1.190	1.200	1.180	1.200	1,675,000	1,997,600	1.1926	0.801	0.795	0.801	0.788	0.801	2,508,619	0.7963	0.84%
2007-09-10	0	1.190	1.180	1.200	1.150	1.200	560,000	663,750	1.1853	0.795	0.788	0.801	0.768	0.801	838,702	0.7914	-0.83%
2007-09-07	0	1.200	1.200	1.210	1.190	1.210	1,210,000	1,454,650	1.2022	0.801	0.801	0.808	0.795	0.808	1,812,196	0.8027	0.00%
2007-09-06	0	1.200	1.190	1.200	1.170	1.200	620,000	737,850	1.1901	0.801	0.795	0.801	0.781	0.801	928,563	0.7946	0.00%
2007-09-05	0	1.200	1.190	1.200	1.130	1.210	4,650,000	5,529,600	1.1892	0.801	0.795	0.801	0.754	0.808	6,964,225	0.7940	8.11%
2007-09-04	0	1.110	1.120	1.130	1.070	1.130	1,130,000	1,237,100	1.0948	0.741	0.748	0.754	0.714	0.754	1,692,382	0.7310	0.91%
2007-09-03	0	1.100	1.090	1.100	1.090	1.110	1,170,000	1,286,050	1.0992	0.734	0.728	0.734	0.728	0.741	1,752,289	0.7339	0.92%
2007-08-31	0	1.090	1.090	1.130	1.090	1.150	1,440,000	1,623,300	1.1273	0.728	0.728	0.754	0.728	0.768	2,156,663	0.7527	-0.91%
2007-08-30	0	1.100	1.100	1.130	1.080	1.160	1,940,000	2,156,900	1.1118	0.734	0.734	0.754	0.721	0.775	2,905,505	0.7423	2.80%
2007-08-29	0	1.070	1.070	1.100	1.050	1.070	170,000	180,900	1.0641	0.714	0.714	0.734	0.701	0.714	254,606	0.7105	-3.60%
2007-08-28	0	1.110	1.110	1.130	1.080	1.140	660,000	734,000	1.1121	0.741	0.741	0.754	0.721	0.761	988,471	0.7426	0.91%
2007-08-27	0	1.100	1.100	1.110	1.070	1.120	415,000	453,000	1.0916	0.734	0.734	0.741	0.714	0.748	621,538	0.7288	3.77%
2007-08-24	0	1.060	1.060	1.080	1.050	1.080	890,000	952,650	1.0704	0.708	0.708	0.721	0.701	0.721	1,332,938	0.7147	-0.93%
2007-08-23	0	1.070	1.060	1.070	0.990	1.120	1,780,000	1,835,600	1.0312	0.714	0.708	0.714	0.661	0.748	2,665,875	0.6886	8.08%
2007-08-22	0	0.990	0.990	1.010	0.970	1.010	275,000	274,600	0.9985	0.661	0.661	0.674	0.648	0.674	411,863	0.6667	-1.98%
2007-08-21	0	1.010	1.010	1.030	1.000	1.030	180,000	181,550	1.0086	0.674	0.674	0.688	0.668	0.688	269,583	0.6734	-0.98%
2007-08-20	0	1.020	1.020	1.060	0.990	1.040	365,000	369,800	1.0132	0.681	0.681	0.708	0.661	0.694	546,654	0.6765	9.68%
2007-08-17	0	0.930	0.930	1.000	0.790	1.040	1,865,000	1,849,950	0.9919	0.621	0.621	0.668	0.527	0.694	2,793,178	0.6623	-14.68%
2007-08-16	0	1.090	1.090	1.100	1.090	1.120	1,850,000	2,032,450	1.0986	0.728	0.728	0.734	0.728	0.748	2,770,713	0.7335	-4.39%
2007-08-15	0	1.140	1.120	1.150	1.120	1.140	2,180,000	2,476,350	1.1359	0.761	0.748	0.768	0.748	0.761	3,264,949	0.7585	0.00%
2007-08-14	0	1.140	1.140	1.150	1.130	1.150	540,000	612,450	1.1342	0.761	0.761	0.768	0.754	0.768	808,749	0.7573	-0.87%
2007-08-13	0	1.150	1.140	1.160	1.140	1.150	590,000	676,950	1.1474	0.768	0.761	0.775	0.761	0.768	883,633	0.7661	-1.71%
2007-08-10	0	1.170	1.150	1.180	1.100	1.170	505,000	575,100	1.1388	0.781	0.768	0.788	0.734	0.781	756,330	0.7604	0.00%
2007-08-09	0	1.170	1.160	1.180	1.150	1.180	610,000	709,150	1.1625	0.781	0.775	0.788	0.768	0.788	913,587	0.7762	2.63%
2007-08-08	0	1.140	1.140	1.170	1.100	1.170	1,515,000	1,714,850	1.1319	0.761	0.761	0.781	0.734	0.781	2,268,989	0.7558	0.00%
2007-08-07	0	1.140	1.120	1.150	1.050	1.200	1,345,000	1,554,250	1.1556	0.761	0.748	0.768	0.701	0.801	2,014,383	0.7716	-5.79%
2007-08-06	0	1.210	1.190	1.210	1.170	1.210	1,380,000	1,646,600	1.1932	0.808	0.795	0.808	0.781	0.808	2,066,802	0.7967	-0.82%
2007-08-03	0	1.220	1.220	1.230	1.180	1.220	1,625,000	1,947,910	1.1987	0.815	0.815	0.821	0.788	0.815	2,433,735	0.8004	2.52%
2007-08-02	0	1.190	1.190	1.200	1.190	1.210	365,000	437,450	1.1985	0.795	0.795	0.801	0.795	0.808	546,654	0.8002	-1.65%
2007-08-01	0	1.210	1.210	1.220	1.180	1.270	2,255,000	2,725,200	1.2085	0.808	0.808	0.815	0.788	0.848	3,377,275	0.8069	-3.97%
2007-07-31	0	1.260	1.240	1.260	1.240	1.270	1,065,000	1,330,300	1.2491	0.841	0.828	0.841	0.828	0.848	1,595,032	0.8340	0.80%
2007-07-30	0	1.250	1.250	1.260	1.230	1.270	900,000	1,130,300	1.2559	0.835	0.835	0.841	0.821	0.848	1,347,915	0.8386	-0.79%
2007-07-27	0	1.260	1.240	1.260	1.230	1.260	3,030,000	3,782,300	1.2483	0.841	0.828	0.841	0.821	0.841	4,537,979	0.8335	0.00%
2007-07-26	0	1.260	1.260	1.270	1.260	1.280	3,690,000	4,676,050	1.2672	0.841	0.841	0.848	0.841	0.855	5,526,450	0.8461	-1.56%
2007-07-25	0	1.280	1.270	1.280	1.220	1.290	1,935,000	2,467,150	1.2750	0.855	0.848	0.855	0.815	0.861	2,898,016	0.8513	0.79%
2007-07-24	0	1.270	1.260	1.270	1.260	1.290	3,510,000	4,470,100	1.2735	0.848	0.841	0.848	0.841	0.861	5,256,867	0.8503	0.00%
2007-07-23	0	1.270	1.270	1.280	1.240	1.270	3,735,000	4,706,600	1.2601	0.848	0.848	0.855	0.828	0.848	5,593,845	0.8414	4.10%
2007-07-20	0	1.220	1.210	1.220	1.210	1.220	1,865,000	2,270,750	1.2176	0.815	0.808	0.815	0.808	0.815	2,793,178	0.8130	0.83%
2007-07-19	0	1.210	1.210	1.220	1.200	1.210	990,000	1,197,350	1.2094	0.808	0.808	0.815	0.801	0.808	1,482,706	0.8075	0.00%
2007-07-18	0	1.210	1.210	1.220	1.200	1.210	2,535,000	3,067,250	1.2100	0.808	0.808	0.815	0.801	0.808	3,796,626	0.8079	0.00%
2007-07-17	0	1.210	1.200	1.210	1.210	1.230	2,260,000	2,759,450	1.2210	0.808	0.801	0.808	0.808	0.821	3,384,763	0.8153	-0.82%
2007-07-16	0	1.220	1.210	1.220	1.200	1.250	2,645,000	3,219,250	1.2171	0.815	0.808	0.815	0.801	0.835	3,961,371	0.8127	-1.61%
2007-07-13	0	1.240	1.230	1.240	1.200	1.240	2,690,000	3,277,900	1.2186	0.828	0.821	0.828	0.801	0.828	4,028,767	0.8136	3.33%
2007-07-12	0	1.200	1.200	1.210	1.200	1.220	930,000	1,124,150	1.2088	0.801	0.801	0.808	0.801	0.815	1,392,845	0.8071	-0.83%
2007-07-11	0	1.210	1.200	1.210	1.190	1.210	1,090,000	1,307,950	1.2000	0.808	0.801	0.808	0.795	0.808	1,632,474	0.8012	0.83%
2007-07-10	0	1.200	1.200	1.210	1.180	1.220	2,510,000	3,004,700	1.1971	0.801	0.801	0.808	0.788	0.815	3,759,184	0.7993	-0.83%
2007-07-09	0	1.210	1.200	1.220	1.200	1.220	1,685,000	2,035,100	1.2078	0.808	0.801	0.815	0.801	0.815	2,523,596	0.8064	0.00%
2007-07-06	0	1.210	1.210	1.220	1.210	1.230	945,000	1,150,500	1.2175	0.808	0.808	0.815	0.808	0.821	1,415,310	0.8129	0.00%
2007-07-05	0	1.210	1.210	1.220	1.200	1.220	1,180,000	1,421,100	1.2043	0.808	0.808	0.815	0.801	0.815	1,767,266	0.8041	0.83%
2007-07-04	0	1.200	1.210	1.220	1.200	1.220	2,990,000	3,623,555	1.2119	0.801	0.808	0.815	0.801	0.815	4,478,072	0.8092	-1.64%
2007-07-03	0	1.220	1.220	1.230	1.210	1.230	2,510,000	3,046,850	1.2139	0.815	0.815	0.821	0.808	0.821	3,759,184	0.8105	0.00%
2007-06-29	0	1.220	1.210	1.220	1.210	1.230	1,400,000	1,700,600	1.2147	0.815	0.808	0.815	0.808	0.821	2,096,756	0.8111	-0.81%
2007-06-28	0	1.230	1.230	1.240	1.220	1.240	907,000	1,114,630	1.2289	0.821	0.821	0.828	0.815	0.828	1,358,398	0.8205	-0.81%
2007-06-27	0	1.240	1.230	1.240	1.220	1.240	1,120,000	1,381,150	1.2332	0.828	0.821	0.828	0.815	0.828	1,677,405	0.8234	0.81%
2007-06-26	0	1.230	1.230	1.240	1.220	1.240	1,020,000	1,259,200	1.2345	0.821	0.821	0.828	0.815	0.828	1,527,636	0.8243	0.00%
2007-06-25	0	1.230	1.220	1.230	1.210	1.250	2,465,000	3,028,350	1.2285	0.821	0.815	0.821	0.808	0.835	3,691,788	0.8203	-1.60%
2007-06-22	0	1.250	1.250	1.260	1.250	1.270	690,000	866,400	1.2557	0.835	0.835	0.841	0.835	0.848	1,033,401	0.8384	-1.57%
2007-06-21	0	1.270	1.260	1.280	1.230	1.270	1,210,000	1,520,100	1.2563	0.848	0.841	0.855	0.821	0.848	1,812,196	0.8388	1.60%
2007-06-20	0	1.250	1.250	1.260	1.240	1.250	1,720,000	2,140,250	1.2443	0.835	0.835	0.841	0.828	0.835	2,576,014	0.8308	0.00%
2007-06-18	0	1.250	1.240	1.250	1.230	1.290	2,040,000	2,557,250	1.2536	0.835	0.828	0.835	0.821	0.861	3,055,273	0.8370	-3.10%
2007-06-15	0	1.290	1.280	1.290	1.270	1.300	1,120,000	1,435,850	1.2820	0.861	0.855	0.861	0.848	0.868	1,677,405	0.8560	0.78%
2007-06-14	0	1.280	1.280	1.310	1.280	1.320	740,000	960,200	1.2976	0.855	0.855	0.875	0.855	0.881	1,108,285	0.8664	-0.78%
2007-06-13	0	1.290	1.290	1.300	1.290	1.320	885,000	1,151,900	1.3016	0.861	0.861	0.868	0.861	0.881	1,325,449	0.8691	-1.53%
2007-06-12	0	1.310	1.310	1.330	1.300	1.340	895,000	1,182,800	1.3216	0.875	0.875	0.888	0.868	0.895	1,340,426	0.8824	-1.50%
2007-06-11	0	1.330	1.320	1.330	1.320	1.340	990,000	1,317,200	1.3305	0.888	0.881	0.888	0.881	0.895	1,482,706	0.8884	0.76%
2007-06-08	0	1.320	1.300	1.320	1.300	1.320	885,000	1,154,800	1.3049	0.881	0.868	0.881	0.868	0.881	1,325,449	0.8713	0.00%
2007-06-07	0	1.320	1.320	1.340	1.290	1.350	2,680,000	3,518,850	1.3130	0.881	0.881	0.895	0.861	0.901	4,013,790	0.8767	0.76%
2007-06-06	0	1.310	1.300	1.310	1.290	1.320	2,950,000	3,853,900	1.3064	0.875	0.868	0.875	0.861	0.881	4,418,164	0.8723	1.55%
2007-06-05	0	1.290	1.280	1.290	1.250	1.320	2,490,000	3,222,200	1.2941	0.861	0.855	0.861	0.835	0.881	3,729,230	0.8640	-2.27%
2007-06-04	0	1.320	1.310	1.320	1.310	1.350	995,000	1,314,050	1.3207	0.881	0.875	0.881	0.875	0.901	1,490,194	0.8818	0.00%
2007-06-01	0	1.320	1.320	1.340	1.310	1.360	2,055,000	2,736,800	1.3318	0.881	0.881	0.895	0.875	0.908	3,077,738	0.8892	0.00%
2007-05-31	0	1.320	1.320	1.330	1.300	1.340	1,325,000	1,748,950	1.3200	0.881	0.881	0.888	0.868	0.895	1,984,430	0.8813	1.54%
2007-05-30	0	1.300	1.300	1.310	1.280	1.320	3,395,000	4,406,200	1.2978	0.868	0.868	0.875	0.855	0.881	5,084,633	0.8666	-1.52%
2007-05-29	0	1.320	1.320	1.330	1.320	1.420	5,690,000	7,717,650	1.3564	0.881	0.881	0.888	0.881	0.948	8,521,815	0.9056	-3.65%
2007-05-28	0	1.370	1.360	1.370	1.270	1.380	19,815,000	26,562,050	1.3405	0.915	0.908	0.915	0.848	0.921	29,676,585	0.8951	10.48%
2007-05-25	0	1.240	1.230	1.240	1.210	1.240	3,115,000	3,830,650	1.2297	0.828	0.821	0.828	0.808	0.828	4,665,282	0.8211	0.00%
2007-05-23	0	1.240	1.230	1.240	1.210	1.240	4,515,000	5,539,350	1.2269	0.828	0.821	0.828	0.808	0.828	6,762,038	0.8192	1.64%
2007-05-22	0	1.220	1.210	1.220	1.200	1.240	3,955,000	4,798,700	1.2133	0.815	0.808	0.815	0.801	0.828	5,923,336	0.8101	-0.81%
2007-05-21	0	1.230	1.230	1.240	1.230	1.250	930,000	1,149,200	1.2357	0.821	0.821	0.828	0.821	0.835	1,392,845	0.8251	-1.60%
2007-05-18	0	1.250	1.240	1.250	1.230	1.250	1,110,000	1,375,550	1.2392	0.835	0.828	0.835	0.821	0.835	1,662,428	0.8274	0.81%
2007-05-17	0	1.240	1.240	1.250	1.240	1.280	3,900,000	4,885,950	1.2528	0.828	0.828	0.835	0.828	0.855	5,840,963	0.8365	0.00%
2007-05-16	0	1.240	1.230	1.250	1.240	1.260	960,000	1,197,050	1.2469	0.828	0.821	0.835	0.828	0.841	1,437,776	0.8326	0.00%
2007-05-15	0	1.240	1.240	1.250	1.240	1.250	190,000	236,550	1.2450	0.828	0.828	0.835	0.828	0.835	284,560	0.8313	-0.80%
2007-05-14	0	1.250	1.240	1.250	1.240	1.260	495,000	618,400	1.2493	0.835	0.828	0.835	0.828	0.841	741,353	0.8342	-0.95%
2007-05-11	0	1.280	1.270	1.280	1.270	1.280	860,000	1,094,750	1.2730	0.843	0.836	0.843	0.836	0.843	1,306,378	0.8380	0.00%
2007-05-10	0	1.280	1.270	1.280	1.250	1.280	3,105,000	3,913,350	1.2603	0.843	0.836	0.843	0.823	0.843	4,716,633	0.8297	2.40%
2007-05-09	0	1.250	1.250	1.270	1.240	1.280	2,020,000	2,525,400	1.2502	0.823	0.823	0.836	0.816	0.843	3,068,470	0.8230	0.00%
2007-05-08	0	1.250	1.250	1.270	1.250	1.290	980,000	1,239,300	1.2646	0.823	0.823	0.836	0.823	0.849	1,488,664	0.8325	-3.10%
2007-05-07	0	1.290	1.280	1.290	1.240	1.320	2,340,000	3,022,400	1.2916	0.849	0.843	0.849	0.816	0.869	3,554,564	0.8503	2.38%
2007-05-04	0	1.260	1.250	1.260	1.240	1.270	690,000	867,600	1.2574	0.829	0.823	0.829	0.816	0.836	1,048,141	0.8278	-1.56%
2007-05-03	0	1.280	1.280	1.290	1.270	1.290	630,000	802,850	1.2744	0.843	0.843	0.849	0.836	0.849	956,998	0.8389	0.79%
2007-05-02	0	1.270	1.270	1.310	1.260	1.320	695,000	892,100	1.2836	0.836	0.836	0.862	0.829	0.869	1,055,736	0.8450	-3.05%
2007-04-30	0	1.310	1.300	1.320	1.270	1.310	505,000	655,450	1.2979	0.862	0.856	0.869	0.836	0.862	767,117	0.8544	1.55%
2007-04-27	0	1.290	1.270	1.280	1.270	1.310	575,000	738,900	1.2850	0.849	0.836	0.843	0.836	0.862	873,451	0.8460	0.00%
2007-04-26	0	1.290	1.270	1.290	1.270	1.320	2,240,000	2,957,450	1.3203	0.849	0.836	0.849	0.836	0.869	3,402,659	0.8692	-3.01%
2007-04-25	0	1.330	1.310	1.330	1.290	1.390	2,650,000	3,508,500	1.3240	0.876	0.862	0.876	0.849	0.915	4,025,468	0.8716	-2.92%
2007-04-24	0	1.370	1.370	1.390	1.330	1.380	4,770,000	6,492,950	1.3612	0.902	0.902	0.915	0.876	0.908	7,245,842	0.8961	3.01%
2007-04-23	0	1.330	1.310	1.330	1.270	1.350	5,755,000	7,549,750	1.3119	0.876	0.862	0.876	0.836	0.889	8,742,100	0.8636	6.40%
2007-04-20	0	1.250	1.240	1.250	1.230	1.260	605,000	753,800	1.2460	0.823	0.816	0.823	0.810	0.829	919,022	0.8202	0.81%
2007-04-19	0	1.240	1.230	1.240	1.230	1.250	1,435,000	1,765,850	1.2306	0.816	0.810	0.816	0.810	0.823	2,179,829	0.8101	0.00%
2007-04-18	0	1.240	1.230	1.250	1.220	1.250	1,550,000	1,918,250	1.2376	0.816	0.810	0.823	0.803	0.823	2,354,519	0.8147	1.64%
2007-04-17	0	1.220	1.210	1.240	1.220	1.310	3,170,000	3,967,750	1.2517	0.803	0.797	0.816	0.803	0.862	4,815,371	0.8240	-5.43%
2007-04-16	0	1.290	1.280	1.300	1.230	1.310	3,230,000	4,129,750	1.2786	0.849	0.843	0.856	0.810	0.862	4,906,513	0.8417	5.74%
2007-04-13	0	1.220	1.210	1.230	1.210	1.230	3,105,000	3,778,300	1.2168	0.803	0.797	0.810	0.797	0.810	4,716,633	0.8011	-0.81%
2007-04-12	0	1.230	1.220	1.240	1.220	1.240	1,525,000	1,875,750	1.2300	0.810	0.803	0.816	0.803	0.816	2,316,543	0.8097	0.00%
2007-04-11	0	1.230	1.230	1.240	1.230	1.250	3,940,000	4,863,100	1.2343	0.810	0.810	0.816	0.810	0.823	5,985,035	0.8125	0.00%
2007-04-10	0	1.230	1.230	1.240	1.220	1.240	2,510,000	3,085,800	1.2294	0.810	0.810	0.816	0.803	0.816	3,812,801	0.8093	1.65%
2007-04-04	0	1.210	1.210	1.220	1.210	1.230	2,570,000	3,126,650	1.2166	0.797	0.797	0.803	0.797	0.810	3,903,944	0.8009	0.83%
2007-04-03	0	1.200	1.200	1.220	1.190	1.220	3,190,000	3,856,000	1.2088	0.790	0.790	0.803	0.783	0.803	4,845,752	0.7957	-0.83%
2007-04-02	0	1.210	1.200	1.210	1.190	1.210	765,000	920,350	1.2031	0.797	0.790	0.797	0.783	0.797	1,162,069	0.7920	0.83%
2007-03-30	0	1.200	1.200	1.210	1.190	1.210	855,000	1,025,100	1.1989	0.790	0.790	0.797	0.783	0.797	1,298,783	0.7893	0.00%
2007-03-29	0	1.200	1.200	1.220	1.200	1.220	1,885,000	2,269,750	1.2041	0.790	0.790	0.803	0.790	0.803	2,863,399	0.7927	-1.64%
2007-03-28	0	1.220	1.200	1.220	1.200	1.220	3,420,000	4,123,750	1.2058	0.803	0.790	0.803	0.790	0.803	5,195,132	0.7938	0.00%
2007-03-27	0	1.220	1.220	1.240	1.210	1.230	1,705,000	2,083,100	1.2218	0.803	0.803	0.816	0.797	0.810	2,589,971	0.8043	0.00%
2007-03-26	0	1.220	1.220	1.240	1.220	1.240	895,000	1,106,700	1.2365	0.803	0.803	0.816	0.803	0.816	1,359,545	0.8140	-1.61%
2007-03-23	0	1.240	1.230	1.240	1.210	1.250	1,810,000	2,207,050	1.2194	0.816	0.810	0.816	0.797	0.823	2,749,470	0.8027	0.00%
2007-03-22	0	1.240	1.230	1.240	1.240	1.300	1,440,000	1,805,150	1.2536	0.816	0.810	0.816	0.816	0.856	2,187,424	0.8252	-1.59%
2007-03-21	0	1.260	1.250	1.260	1.210	1.260	2,470,000	3,056,450	1.2374	0.829	0.823	0.829	0.797	0.829	3,752,040	0.8146	4.13%
2007-03-20	0	1.210	1.210	1.230	1.210	1.230	545,000	665,100	1.2204	0.797	0.797	0.810	0.797	0.810	827,879	0.8034	-0.82%
2007-03-19	0	1.220	1.220	1.230	1.210	1.230	1,055,000	1,284,500	1.2175	0.803	0.803	0.810	0.797	0.810	1,602,592	0.8015	0.00%
2007-03-16	0	1.220	1.220	1.230	1.220	1.230	410,000	501,250	1.2226	0.803	0.803	0.810	0.803	0.810	622,808	0.8048	0.00%
2007-03-15	0	1.220	1.210	1.220	1.220	1.240	1,190,000	1,453,450	1.2214	0.803	0.797	0.803	0.803	0.816	1,807,663	0.8040	0.00%
2007-03-14	0	1.220	1.210	1.220	1.210	1.230	1,367,990	1,669,478	1.2204	0.803	0.797	0.803	0.797	0.810	2,078,038	0.8034	-1.61%
2007-03-13	0	1.240	1.230	1.250	1.230	1.250	915,000	1,136,100	1.2416	0.816	0.810	0.823	0.810	0.823	1,389,926	0.8174	-0.80%
2007-03-12	0	1.250	1.250	1.260	1.240	1.250	660,000	823,900	1.2483	0.823	0.823	0.829	0.816	0.823	1,002,569	0.8218	1.63%
2007-03-09	0	1.230	1.230	1.240	1.220	1.250	1,890,000	2,326,150	1.2308	0.810	0.810	0.816	0.803	0.823	2,870,994	0.8102	-1.60%
2007-03-08	0	1.250	1.250	1.260	1.230	1.280	565,000	706,650	1.2507	0.823	0.823	0.829	0.810	0.843	858,260	0.8234	0.81%
2007-03-07	0	1.240	1.240	1.250	1.240	1.280	1,495,000	1,876,950	1.2555	0.816	0.816	0.823	0.816	0.843	2,270,971	0.8265	-1.59%
2007-03-06	0	1.260	1.240	1.260	1.230	1.280	750,000	934,950	1.2466	0.829	0.816	0.829	0.810	0.843	1,139,283	0.8206	2.44%
2007-03-05	0	1.230	1.220	1.230	1.190	1.250	4,995,000	6,056,650	1.2125	0.810	0.803	0.810	0.783	0.823	7,587,627	0.7982	-2.38%
2007-03-02	0	1.260	1.260	1.270	1.240	1.370	3,970,000	5,109,600	1.2871	0.829	0.829	0.836	0.816	0.902	6,030,606	0.8473	-5.97%
2007-03-01	0	1.340	1.330	1.340	1.330	1.360	2,745,000	3,702,850	1.3489	0.882	0.876	0.882	0.876	0.895	4,169,777	0.8880	0.75%
2007-02-28	0	1.330	1.330	1.350	1.280	1.350	3,860,000	5,094,750	1.3199	0.876	0.876	0.889	0.843	0.889	5,863,511	0.8689	-5.00%
2007-02-27	0	1.400	1.400	1.410	1.380	1.470	8,075,000	11,417,750	1.4140	0.922	0.922	0.928	0.908	0.968	12,266,283	0.9308	0.00%
2007-02-26	0	1.400	1.400	1.410	1.360	1.430	15,545,000	21,665,000	1.3937	0.922	0.922	0.928	0.895	0.941	23,613,545	0.9175	3.70%
2007-02-23	0	1.350	1.340	1.350	1.260	1.360	6,000,000	7,954,850	1.3258	0.889	0.882	0.889	0.829	0.895	9,114,266	0.8728	1.50%
2007-02-22	0	1.330	1.320	1.330	1.290	1.330	4,735,000	6,239,700	1.3178	0.876	0.869	0.876	0.849	0.876	7,192,675	0.8675	4.72%
2007-02-21	0	1.270	1.270	1.280	1.210	1.290	14,905,000	18,631,800	1.2500	0.836	0.836	0.843	0.797	0.849	22,641,357	0.8229	4.96%
2007-02-16	0	1.210	1.200	1.220	1.180	1.230	11,860,000	14,237,250	1.2004	0.797	0.790	0.803	0.777	0.810	18,015,866	0.7903	-0.82%
2007-02-15	0	1.220	1.210	1.230	1.200	1.250	9,515,000	11,649,400	1.2243	0.803	0.797	0.810	0.790	0.823	14,453,707	0.8060	0.83%
2007-02-14	0	1.210	1.210	1.220	1.200	1.290	9,920,000	12,174,300	1.2272	0.797	0.797	0.803	0.790	0.849	15,068,920	0.8079	-5.47%
2007-02-13	0	1.280	1.280	1.290	1.280	1.360	5,210,000	6,865,650	1.3178	0.843	0.843	0.849	0.843	0.895	7,914,221	0.8675	-6.57%
2007-02-12	0	1.370	1.350	1.370	1.340	1.450	3,065,000	4,234,900	1.3817	0.902	0.889	0.902	0.882	0.955	4,655,871	0.9096	0.74%
2007-02-09	0	1.360	1.350	1.360	1.360	1.400	755,000	1,036,200	1.3725	0.895	0.889	0.895	0.895	0.922	1,146,879	0.9035	-2.16%
2007-02-08	0	1.390	1.370	1.390	1.350	1.390	1,640,000	2,250,100	1.3720	0.915	0.902	0.915	0.889	0.915	2,491,233	0.9032	-0.71%
2007-02-07	0	1.400	1.380	1.400	1.390	1.410	1,040,000	1,452,900	1.3970	0.922	0.908	0.922	0.915	0.928	1,579,806	0.9197	-0.71%
2007-02-06	0	1.410	1.400	1.410	1.380	1.410	1,975,000	2,775,250	1.4052	0.928	0.922	0.928	0.908	0.928	3,000,113	0.9250	0.00%
2007-02-05	0	1.410	1.400	1.410	1.400	1.430	2,355,000	3,343,650	1.4198	0.928	0.922	0.928	0.922	0.941	3,577,350	0.9347	-1.40%
2007-02-02	0	1.430	1.420	1.440	1.410	1.440	1,575,000	2,248,350	1.4275	0.941	0.935	0.948	0.928	0.948	2,392,495	0.9398	1.42%
2007-02-01	0	1.410	1.400	1.420	1.400	1.470	1,620,000	2,307,850	1.4246	0.928	0.922	0.935	0.922	0.968	2,460,852	0.9378	0.00%
2007-01-31	0	1.410	1.420	1.430	1.380	1.600	6,420,000	9,592,300	1.4941	0.928	0.935	0.941	0.908	1.053	9,752,265	0.9836	-5.37%
2007-01-30	0	1.490	1.480	1.490	1.380	1.520	2,070,000	3,034,250	1.4658	0.981	0.974	0.981	0.908	1.001	3,144,422	0.9650	7.19%
2007-01-29	0	1.390	1.380	1.400	1.370	1.390	100,000	138,300	1.3830	0.915	0.908	0.922	0.902	0.915	151,904	0.9104	0.00%
2007-01-26	0	1.390	1.390	1.400	1.320	1.390	670,000	914,650	1.3651	0.915	0.915	0.922	0.869	0.915	1,017,760	0.8987	1.46%
2007-01-25	0	1.370	1.370	1.390	1.370	1.420	1,650,000	2,287,650	1.3865	0.902	0.902	0.915	0.902	0.935	2,506,423	0.9127	-2.14%
2007-01-24	0	1.400	1.370	1.400	1.370	1.460	2,140,000	3,017,600	1.4101	0.922	0.902	0.922	0.902	0.961	3,250,755	0.9283	-4.11%
2007-01-23	0	1.460	1.450	1.460	1.460	1.510	1,995,000	2,953,050	1.4802	0.961	0.955	0.961	0.961	0.994	3,030,494	0.9744	-2.01%
2007-01-22	0	1.490	1.470	1.490	1.410	1.530	4,435,000	6,629,150	1.4947	0.981	0.968	0.981	0.928	1.007	6,736,962	0.9840	7.19%
2007-01-19	0	1.390	1.380	1.390	1.270	1.410	4,270,000	5,735,650	1.3432	0.915	0.908	0.915	0.836	0.928	6,486,320	0.8843	10.32%
2007-01-18	0	1.260	1.260	1.270	1.230	1.280	780,000	982,350	1.2594	0.829	0.829	0.836	0.810	0.843	1,184,855	0.8291	3.28%
2007-01-17	0	1.220	1.220	1.240	1.220	1.240	575,000	704,600	1.2254	0.803	0.803	0.816	0.803	0.816	873,451	0.8067	0.83%
2007-01-16	0	1.210	1.210	1.230	1.200	1.230	420,000	510,250	1.2149	0.797	0.797	0.810	0.790	0.810	637,999	0.7998	-1.63%
2007-01-15	0	1.230	1.200	1.230	1.220	1.230	140,000	171,700	1.2264	0.810	0.790	0.810	0.803	0.810	212,666	0.8074	1.65%
2007-01-12	0	1.210	1.210	1.230	1.210	1.220	290,000	352,400	1.2152	0.797	0.797	0.810	0.797	0.803	440,523	0.8000	0.00%
2007-01-11	0	1.210	1.210	1.230	1.210	1.210	600,000	726,000	1.2100	0.797	0.797	0.810	0.797	0.797	911,427	0.7966	-1.63%
2007-01-10	0	1.230	1.210	1.230	1.210	1.230	390,000	473,300	1.2136	0.810	0.797	0.810	0.797	0.810	592,427	0.7989	1.65%
2007-01-09	0	1.210	1.210	1.240	1.200	1.220	595,000	720,400	1.2108	0.797	0.797	0.816	0.790	0.803	903,831	0.7971	-1.63%
2007-01-08	0	1.230	1.220	1.240	1.230	1.250	30,000	37,100	1.2367	0.810	0.803	0.816	0.810	0.823	45,571	0.8141	0.00%
2007-01-05	0	1.230	1.210	1.240	1.200	1.230	345,000	420,700	1.2194	0.810	0.797	0.816	0.790	0.810	524,070	0.8028	1.65%
2007-01-04	0	1.210	1.210	1.230	1.210	1.240	1,195,000	1,466,000	1.2268	0.797	0.797	0.810	0.797	0.816	1,815,258	0.8076	-1.63%
2007-01-03	0	1.230	1.220	1.240	1.200	1.230	1,635,000	1,988,550	1.2162	0.810	0.803	0.816	0.790	0.810	2,483,638	0.8007	2.50%
2007-01-02	0	1.200	1.200	1.270	1.200	1.280	580,000	713,700	1.2305	0.790	0.790	0.836	0.790	0.843	881,046	0.8101	-7.69%
2006-12-29	0	1.300	1.300	1.400	1.200	1.320	950,000	1,166,100	1.2275	0.856	0.856	0.922	0.790	0.869	1,443,092	0.8081	5.69%
2006-12-28	0	1.230	1.220	1.230	1.150	1.230	370,000	443,000	1.1973	0.810	0.803	0.810	0.757	0.810	562,046	0.7882	0.00%
2006-12-27	0	1.230	1.200	1.230	1.240	1.250	235,000	292,050	1.2428	0.810	0.790	0.810	0.816	0.823	356,975	0.8181	0.00%
2006-12-22	0	1.230	1.200	1.240	1.200	1.230	165,000	201,000	1.2182	0.810	0.790	0.816	0.790	0.810	250,642	0.8019	2.50%
2006-12-21	0	1.200	1.180	1.200	1.130	1.200	1,875,000	2,171,850	1.1583	0.790	0.777	0.790	0.744	0.790	2,848,208	0.7625	1.69%
2006-12-20	0	1.180	1.180	1.200	1.180	1.250	970,000	1,176,650	1.2130	0.777	0.777	0.790	0.777	0.823	1,473,473	0.7986	-2.48%
2006-12-19	0	1.210	1.200	1.210	1.190	1.210	140,000	168,200	1.2014	0.797	0.790	0.797	0.783	0.797	212,666	0.7909	-2.42%
2006-12-18	0	1.240	1.240	1.250	1.170	1.230	2,125,000	2,549,850	1.1999	0.816	0.816	0.823	0.770	0.810	3,227,969	0.7899	3.33%
2006-12-15	0	1.200	1.190	1.200	1.200	1.200	235,000	282,000	1.2000	0.790	0.783	0.790	0.790	0.790	356,975	0.7900	0.00%
2006-12-14	0	1.200	1.190	1.230	1.190	1.210	1,005,000	1,207,500	1.2015	0.790	0.783	0.810	0.783	0.797	1,526,640	0.7910	0.00%
2006-12-13	0	1.200	1.190	1.200	1.200	1.210	295,000	356,200	1.2075	0.790	0.783	0.790	0.790	0.797	448,118	0.7949	-0.83%
2006-12-12	0	1.210	1.200	1.250	1.190	1.230	960,000	1,158,350	1.2066	0.797	0.790	0.823	0.783	0.810	1,458,283	0.7943	1.68%
2006-12-11	0	1.190	1.180	1.200	1.190	1.260	1,495,000	1,825,400	1.2210	0.783	0.777	0.790	0.783	0.829	2,270,971	0.8038	-5.56%
2006-12-08	0	1.260	1.240	1.260	1.250	1.290	475,000	601,500	1.2663	0.829	0.816	0.829	0.823	0.849	721,546	0.8336	-4.55%
2006-12-07	0	1.320	1.280	1.320	1.330	1.330	15,000	19,950	1.3300	0.869	0.843	0.869	0.876	0.876	22,786	0.8756	-0.75%
2006-12-06	0	1.330	1.280	1.340	1.330	1.330	70,000	93,100	1.3300	0.876	0.843	0.882	0.876	0.876	106,333	0.8756	4.72%
2006-12-05	0	1.270	1.270	1.330	1.270	1.320	140,000	182,550	1.3039	0.836	0.836	0.876	0.836	0.869	212,666	0.8584	-1.55%
2006-12-04	0	1.290	1.290	1.330	1.290	1.330	345,000	452,150	1.3106	0.849	0.849	0.876	0.849	0.876	524,070	0.8628	-3.01%
2006-12-01	0	1.330	1.330	1.340	1.330	1.330	765,000	1,017,450	1.3300	0.876	0.876	0.882	0.876	0.876	1,162,069	0.8756	0.00%
2006-11-30	0	1.330	1.310	1.330	1.310	1.330	330,000	432,400	1.3103	0.876	0.862	0.876	0.862	0.876	501,285	0.8626	-0.75%
2006-11-29	0	1.340	1.290	1.350	1.280	1.340	290,000	386,700	1.3334	0.882	0.849	0.889	0.843	0.882	440,523	0.8778	1.52%
2006-11-28	0	1.320	1.300	1.330	1.310	1.320	350,000	460,100	1.3146	0.869	0.856	0.876	0.862	0.869	531,666	0.8654	-2.22%
2006-11-27	0	1.350	1.340	1.350	1.330	1.360	495,000	665,650	1.3447	0.889	0.882	0.889	0.876	0.895	751,927	0.8853	-0.74%
2006-11-24	0	1.360	1.350	1.370	1.300	1.370	1,355,000	1,832,250	1.3522	0.895	0.889	0.902	0.856	0.902	2,058,305	0.8902	0.74%
2006-11-23	0	1.350	1.330	1.360	1.260	1.360	1,345,000	1,752,800	1.3032	0.889	0.876	0.895	0.829	0.895	2,043,115	0.8579	5.47%
2006-11-22	0	1.280	1.250	1.290	1.250	1.280	400,000	509,200	1.2730	0.843	0.823	0.849	0.823	0.843	607,618	0.8380	0.79%
2006-11-21	0	1.270	1.250	1.270	1.250	1.270	355,000	447,750	1.2613	0.836	0.823	0.836	0.823	0.836	539,261	0.8303	2.42%
2006-11-20	0	1.240	1.240	1.250	1.210	1.250	580,000	711,850	1.2273	0.816	0.816	0.823	0.797	0.823	881,046	0.8080	-0.80%
2006-11-17	0	1.250	1.240	1.260	1.230	1.250	235,000	290,850	1.2377	0.823	0.816	0.829	0.810	0.823	356,975	0.8148	-0.79%
2006-11-16	0	1.260	1.230	1.260	1.230	1.260	380,000	474,550	1.2488	0.829	0.810	0.829	0.810	0.829	577,237	0.8221	0.80%
2006-11-15	0	1.250	1.240	1.260	1.250	1.270	135,000	168,950	1.2515	0.823	0.816	0.829	0.823	0.836	205,071	0.8239	0.00%
2006-11-14	0	1.250	1.240	1.260	1.250	1.250	60,000	75,000	1.2500	0.823	0.816	0.829	0.823	0.823	91,143	0.8229	-1.57%
2006-11-13	0	1.270	1.250	1.270	1.270	1.280	345,000	439,300	1.2733	0.836	0.823	0.836	0.836	0.843	524,070	0.8382	0.00%
2006-11-10	0	1.270	1.250	1.270	1.260	1.280	155,000	197,300	1.2729	0.836	0.823	0.836	0.829	0.843	235,452	0.8380	0.79%
2006-11-09	0	1.260	1.260	1.290	1.240	1.290	1,815,000	2,266,500	1.2488	0.829	0.829	0.849	0.816	0.849	2,757,066	0.8221	2.44%
2006-11-08	0	1.230	1.230	1.250	1.230	1.260	1,425,000	1,768,900	1.2413	0.810	0.810	0.823	0.810	0.829	2,164,638	0.8172	-1.60%
2006-11-07	0	1.250	1.230	1.250	1.240	1.270	2,005,000	2,506,950	1.2503	0.823	0.810	0.823	0.816	0.836	3,045,684	0.8231	-2.34%
2006-11-06	0	1.280	1.260	1.280	1.270	1.280	35,000	44,750	1.2786	0.843	0.829	0.843	0.836	0.843	53,167	0.8417	0.79%
2006-11-03	0	1.270	1.270	1.280	1.270	1.320	1,665,000	2,137,250	1.2836	0.836	0.836	0.843	0.836	0.869	2,529,209	0.8450	-3.79%
2006-11-02	0	1.320	1.320	1.330	1.310	1.360	235,000	312,200	1.3285	0.869	0.869	0.876	0.862	0.895	356,975	0.8746	0.00%
2006-11-01	0	1.320	1.320	1.360	1.300	1.330	1,115,000	1,456,800	1.3065	0.869	0.869	0.895	0.856	0.876	1,693,734	0.8601	-0.75%
2006-10-31	0	1.330	1.290	1.330	1.260	1.330	460,000	605,250	1.3158	0.876	0.849	0.876	0.829	0.876	698,760	0.8662	0.00%
2006-10-27	0	1.330	1.320	1.350	1.330	1.330	40,000	53,200	1.3300	0.876	0.869	0.889	0.876	0.876	60,762	0.8756	-3.62%
2006-10-26	0	1.380	1.360	1.380	1.390	1.400	110,000	153,100	1.3918	0.908	0.895	0.908	0.915	0.922	167,095	0.9162	-1.43%
2006-10-25	0	1.400	1.400	1.410	1.400	1.420	775,000	1,091,000	1.4077	0.922	0.922	0.928	0.922	0.935	1,177,259	0.9267	2.19%
2006-10-24	0	1.370	1.360	1.380	1.310	1.430	2,520,000	3,415,750	1.3555	0.902	0.895	0.908	0.862	0.941	3,827,992	0.8923	4.58%
2006-10-23	0	1.310	1.300	1.310	1.300	1.320	295,000	386,800	1.3112	0.862	0.856	0.862	0.856	0.869	448,118	0.8632	0.00%
2006-10-20	0	1.310	1.310	1.320	1.300	1.320	365,000	479,150	1.3127	0.862	0.862	0.869	0.856	0.869	554,451	0.8642	0.77%
2006-10-19	0	1.300	1.280	1.300	1.290	1.320	720,000	932,850	1.2956	0.856	0.843	0.856	0.849	0.869	1,093,712	0.8529	0.00%
2006-10-18	0	1.300	1.300	1.310	1.300	1.330	640,000	835,150	1.3049	0.856	0.856	0.862	0.856	0.876	972,188	0.8590	-1.52%
2006-10-17	0	1.320	1.300	1.330	1.270	1.330	515,000	680,450	1.3213	0.869	0.856	0.876	0.836	0.876	782,308	0.8698	3.13%
2006-10-16	0	1.280	1.280	1.310	1.280	1.280	65,000	83,200	1.2800	0.843	0.843	0.862	0.843	0.843	98,738	0.8426	-1.54%
2006-10-13	0	1.300	1.300	1.320	1.290	1.300	530,000	686,250	1.2948	0.856	0.856	0.869	0.849	0.856	805,094	0.8524	-2.26%
2006-10-12	0	1.330	1.300	1.340	1.290	1.330	715,000	940,050	1.3148	0.876	0.856	0.882	0.849	0.876	1,086,117	0.8655	0.00%
2006-10-11	0	1.330	1.320	1.360	1.330	1.370	485,000	652,450	1.3453	0.876	0.869	0.895	0.876	0.902	736,737	0.8856	-1.48%
2006-10-10	0	1.350	1.330	1.350	1.300	1.350	120,000	160,850	1.3404	0.889	0.876	0.889	0.856	0.889	182,285	0.8824	1.50%
2006-10-09	0	1.330	1.310	1.330	1.330	1.350	130,000	173,500	1.3346	0.876	0.862	0.876	0.876	0.889	197,476	0.8786	-0.75%
2006-10-06	0	1.340	1.330	1.340	1.330	1.360	105,000	140,950	1.3424	0.882	0.876	0.882	0.876	0.895	159,500	0.8837	-0.74%
2006-10-05	0	1.350	1.340	1.350	1.350	1.350	130,000	175,500	1.3500	0.889	0.882	0.889	0.889	0.889	197,476	0.8887	0.00%
2006-10-04	0	1.350	1.350	1.360	1.350	1.360	420,000	569,000	1.3548	0.889	0.889	0.895	0.889	0.895	637,999	0.8919	0.00%
2006-10-03	0	1.350	1.340	1.350	1.340	1.360	255,000	345,300	1.3541	0.889	0.882	0.889	0.882	0.895	387,356	0.8914	0.00%
2006-09-29	0	1.350	1.340	1.370	1.340	1.350	225,000	302,850	1.3460	0.889	0.882	0.902	0.882	0.889	341,785	0.8861	1.50%
2006-09-28	0	1.330	1.330	1.340	1.320	1.360	755,000	1,010,100	1.3379	0.876	0.876	0.882	0.869	0.895	1,146,879	0.8807	-2.21%
2006-09-27	0	1.360	1.340	1.370	1.330	1.360	430,000	579,300	1.3472	0.895	0.882	0.902	0.876	0.895	653,189	0.8869	-1.45%
2006-09-26	0	1.380	1.360	1.380	1.380	1.390	155,000	214,300	1.3826	0.908	0.895	0.908	0.908	0.915	235,452	0.9102	0.36%
2006-09-25	0	1.390	1.380	1.420	1.390	1.490	455,000	643,650	1.4146	0.905	0.899	0.925	0.905	0.970	698,705	0.9212	-4.79%
2006-09-22	0	1.460	1.410	1.460	1.420	1.460	1,100,000	1,588,450	1.4440	0.951	0.918	0.951	0.925	0.951	1,689,177	0.9404	0.00%
2006-09-21	0	1.460	1.440	1.460	1.450	1.460	410,000	595,900	1.4534	0.951	0.938	0.951	0.944	0.951	629,602	0.9465	0.69%
2006-09-20	0	1.450	1.430	1.450	1.420	1.450	555,000	799,950	1.4414	0.944	0.931	0.944	0.925	0.944	852,267	0.9386	1.40%
2006-09-19	0	1.430	1.430	1.450	1.430	1.440	420,000	601,100	1.4312	0.931	0.931	0.944	0.931	0.938	644,959	0.9320	-1.38%
2006-09-18	0	1.450	1.440	1.460	1.430	1.460	490,000	708,950	1.4468	0.944	0.938	0.951	0.931	0.951	752,452	0.9422	3.57%
2006-09-15	0	1.400	1.400	1.410	1.400	1.430	2,875,000	4,038,500	1.4047	0.912	0.912	0.918	0.912	0.931	4,414,895	0.9147	-1.41%
2006-09-14	0	1.420	1.420	1.430	1.370	1.430	3,100,000	4,373,150	1.4107	0.925	0.925	0.931	0.892	0.931	4,760,409	0.9187	5.19%
2006-09-13	0	1.350	1.340	1.350	1.270	1.360	2,110,000	2,810,500	1.3320	0.879	0.873	0.879	0.827	0.886	3,240,149	0.8674	7.14%
2006-09-12	0	1.260	1.250	1.260	1.210	1.290	1,900,000	2,408,250	1.2675	0.821	0.814	0.821	0.788	0.840	2,917,670	0.8254	1.61%
2006-09-11	0	1.240	1.240	1.260	1.240	1.260	520,000	647,400	1.2450	0.807	0.807	0.821	0.807	0.821	798,520	0.8107	-1.59%
2006-09-08	0	1.260	1.260	1.270	1.240	1.260	175,000	219,800	1.2560	0.821	0.821	0.827	0.807	0.821	268,733	0.8179	-0.79%
2006-09-07	0	1.270	1.270	1.280	1.250	1.270	695,000	876,700	1.2614	0.827	0.827	0.834	0.814	0.827	1,067,253	0.8215	-0.78%
2006-09-06	0	1.280	1.280	1.290	1.280	1.320	3,190,000	4,128,350	1.2942	0.834	0.834	0.840	0.834	0.860	4,898,614	0.8428	1.59%
2006-09-05	0	1.260	1.260	1.290	1.240	1.350	655,000	830,350	1.2677	0.821	0.821	0.840	0.807	0.879	1,005,828	0.8255	-4.55%
2006-09-04	0	1.320	1.290	1.330	1.200	1.320	580,000	721,100	1.2433	0.860	0.840	0.866	0.781	0.860	890,657	0.8096	10.00%
2006-09-01	0	1.200	1.190	1.200	1.190	1.220	500,000	601,100	1.2022	0.781	0.775	0.781	0.775	0.794	767,808	0.7829	0.00%
2006-08-31	0	1.200	1.170	1.200	1.160	1.250	1,815,000	2,176,400	1.1991	0.781	0.762	0.781	0.755	0.814	2,787,143	0.7809	-4.00%
2006-08-30	0	1.250	1.210	1.250	1.220	1.260	135,000	167,150	1.2381	0.814	0.788	0.814	0.794	0.821	207,308	0.8063	0.00%
2006-08-29	0	1.250	1.240	1.270	1.250	1.250	215,000	268,750	1.2500	0.814	0.807	0.827	0.814	0.814	330,157	0.8140	0.81%
2006-08-28	0	1.240	1.240	1.270	1.230	1.230	75,000	92,250	1.2300	0.807	0.807	0.827	0.801	0.801	115,171	0.8010	0.81%
2006-08-25	0	1.230	1.220	1.250	1.220	1.300	1,245,000	1,558,700	1.2520	0.801	0.794	0.814	0.794	0.847	1,911,842	0.8153	-5.38%
2006-08-24	0	1.300	1.300	1.310	1.300	1.310	380,000	494,650	1.3017	0.847	0.847	0.853	0.847	0.853	583,534	0.8477	-0.76%
2006-08-23	0	1.310	1.300	1.310	1.300	1.340	1,495,000	1,962,700	1.3128	0.853	0.847	0.853	0.847	0.873	2,295,746	0.8549	0.00%
2006-08-22	0	1.310	1.310	1.320	1.310	1.320	1,725,000	2,271,900	1.3170	0.853	0.853	0.860	0.853	0.860	2,648,937	0.8577	-0.76%
2006-08-21	0	1.320	1.290	1.320	1.280	1.330	1,725,000	2,257,600	1.3088	0.860	0.840	0.860	0.834	0.866	2,648,937	0.8523	-2.94%
2006-08-18	0	1.360	1.350	1.360	1.320	1.380	1,595,000	2,171,750	1.3616	0.886	0.879	0.886	0.860	0.899	2,449,307	0.8867	-1.45%
2006-08-17	0	1.380	1.370	1.380	1.380	1.390	80,000	110,800	1.3850	0.899	0.892	0.899	0.899	0.905	122,849	0.9019	0.00%
2006-08-16	0	1.380	1.360	1.380	1.360	1.380	1,285,000	1,747,850	1.3602	0.899	0.886	0.899	0.886	0.899	1,973,266	0.8858	0.73%
2006-08-15	0	1.370	1.360	1.380	1.370	1.380	1,595,000	2,198,550	1.3784	0.892	0.886	0.899	0.892	0.899	2,449,307	0.8976	-0.72%
2006-08-14	0	1.380	1.380	1.400	1.380	1.390	690,000	952,400	1.3803	0.899	0.899	0.912	0.899	0.905	1,059,575	0.8989	-0.72%
2006-08-11	0	1.390	1.390	1.400	1.390	1.400	125,000	174,200	1.3936	0.905	0.905	0.912	0.905	0.912	191,952	0.9075	0.72%
2006-08-10	0	1.380	1.380	1.390	1.380	1.400	225,000	313,600	1.3938	0.899	0.899	0.905	0.899	0.912	345,514	0.9076	-1.43%
2006-08-09	0	1.400	1.380	1.400	1.380	1.400	290,000	403,500	1.3914	0.912	0.899	0.912	0.899	0.912	445,329	0.9061	0.00%
2006-08-08	0	1.400	1.380	1.400	1.400	1.400	70,000	98,000	1.4000	0.912	0.899	0.912	0.912	0.912	107,493	0.9117	1.45%
2006-08-07	0	1.380	1.380	1.400	1.380	1.400	95,000	131,500	1.3842	0.899	0.899	0.912	0.899	0.912	145,883	0.9014	-0.72%
2006-08-04	0	1.390	1.380	1.420	1.390	1.400	60,000	83,800	1.3967	0.905	0.899	0.925	0.905	0.912	92,137	0.9095	-0.71%
2006-08-03	0	1.400	1.390	1.400	1.400	1.400	700,000	980,000	1.4000	0.912	0.905	0.912	0.912	0.912	1,074,931	0.9117	0.00%
2006-08-02	0	1.400	1.400	1.420	1.400	1.430	630,000	888,100	1.4097	0.912	0.912	0.925	0.912	0.931	967,438	0.9180	-2.10%
2006-08-01	0	1.430	1.430	1.440	1.420	1.430	70,000	99,800	1.4257	0.931	0.931	0.938	0.925	0.931	107,493	0.9284	-0.69%
2006-07-31	0	1.440	1.420	1.440	1.420	1.440	70,000	99,600	1.4229	0.938	0.925	0.938	0.925	0.938	107,493	0.9266	1.41%
2006-07-28	0	1.420	1.410	1.430	1.420	1.440	635,000	910,900	1.4345	0.925	0.918	0.931	0.925	0.938	975,116	0.9341	-1.39%
2006-07-27	0	1.440	1.430	1.450	1.440	1.460	380,000	552,500	1.4539	0.938	0.931	0.944	0.938	0.951	583,534	0.9468	0.70%
2006-07-26	0	1.430	1.420	1.430	1.430	1.450	535,000	767,050	1.4337	0.931	0.925	0.931	0.931	0.944	821,554	0.9337	0.00%
2006-07-25	0	1.430	1.420	1.440	1.430	1.460	525,000	761,550	1.4506	0.931	0.925	0.938	0.931	0.951	806,198	0.9446	-2.72%
2006-07-24	0	1.470	1.450	1.470	1.450	1.480	1,055,000	1,550,550	1.4697	0.957	0.944	0.957	0.944	0.964	1,620,075	0.9571	0.00%
2006-07-21	0	1.470	1.470	1.480	1.450	1.470	120,000	175,800	1.4650	0.957	0.957	0.964	0.944	0.957	184,274	0.9540	0.00%
2006-07-20	0	1.470	1.470	1.490	1.440	1.490	1,860,000	2,717,450	1.4610	0.957	0.957	0.970	0.938	0.970	2,856,245	0.9514	1.38%
2006-07-19	0	1.450	1.440	1.460	1.450	1.490	790,000	1,152,500	1.4589	0.944	0.938	0.951	0.944	0.970	1,213,136	0.9500	-3.33%
2006-07-18	0	1.500	1.480	1.500	1.450	1.500	1,315,000	1,941,750	1.4766	0.977	0.964	0.977	0.944	0.977	2,019,335	0.9616	3.45%
2006-07-17	0	1.450	1.440	1.460	1.450	1.460	1,190,000	1,726,000	1.4504	0.944	0.938	0.951	0.944	0.951	1,827,383	0.9445	-2.68%
2006-07-14	0	1.490	1.490	1.500	1.490	1.500	860,000	1,287,100	1.4966	0.970	0.970	0.977	0.970	0.977	1,320,630	0.9746	-1.97%
2006-07-13	0	1.520	1.510	1.540	1.510	1.560	610,000	935,450	1.5335	0.990	0.983	1.003	0.983	1.016	936,726	0.9986	-2.56%
2006-07-12	0	1.560	1.550	1.580	1.550	1.570	295,000	459,500	1.5576	1.016	1.009	1.029	1.009	1.022	453,007	1.0143	0.65%
2006-07-11	0	1.550	1.540	1.580	1.530	1.560	415,000	643,400	1.5504	1.009	1.003	1.029	0.996	1.016	637,281	1.0096	-1.90%
2006-07-10	0	1.580	1.570	1.600	1.540	1.620	365,000	580,300	1.5899	1.029	1.022	1.042	1.003	1.055	560,500	1.0353	1.28%
2006-07-07	0	1.560	1.560	1.600	1.530	1.660	3,280,000	5,249,850	1.6006	1.016	1.016	1.042	0.996	1.081	5,036,820	1.0423	2.63%
2006-07-06	0	1.520	1.510	1.520	1.420	1.520	740,000	1,099,850	1.4863	0.990	0.983	0.990	0.925	0.990	1,136,356	0.9679	4.83%
2006-07-05	0	1.450	1.440	1.460	1.410	1.450	1,625,000	2,342,400	1.4415	0.944	0.938	0.951	0.918	0.944	2,495,376	0.9387	3.57%
2006-07-04	0	1.400	1.400	1.430	1.390	1.410	345,000	483,700	1.4020	0.912	0.912	0.931	0.905	0.918	529,787	0.9130	1.45%
2006-07-03	0	1.380	1.380	1.410	1.380	1.410	225,000	312,150	1.3873	0.899	0.899	0.918	0.899	0.918	345,514	0.9034	-3.50%
2006-06-30	0	1.430	1.410	1.430	1.400	1.430	220,000	310,250	1.4102	0.931	0.918	0.931	0.912	0.931	337,835	0.9183	3.62%
2006-06-29	0	1.380	1.370	1.380	1.360	1.380	100,000	137,700	1.3770	0.899	0.892	0.899	0.886	0.899	153,562	0.8967	1.47%
2006-06-28	0	1.360	1.350	1.360	1.370	1.380	130,000	178,300	1.3715	0.886	0.879	0.886	0.892	0.899	199,630	0.8932	0.74%
2006-06-27	0	1.350	1.320	1.350	1.320	1.370	375,000	502,750	1.3407	0.879	0.860	0.879	0.860	0.892	575,856	0.8730	0.75%
2006-06-26	0	1.340	1.330	1.340	1.330	1.370	755,000	1,017,050	1.3471	0.873	0.866	0.873	0.866	0.892	1,159,390	0.8772	-0.74%
2006-06-23	0	1.350	1.340	1.370	1.350	1.370	435,000	592,450	1.3620	0.879	0.873	0.892	0.879	0.892	667,993	0.8869	-1.46%
2006-06-22	0	1.370	1.360	1.370	1.360	1.380	900,000	1,236,300	1.3737	0.892	0.886	0.892	0.886	0.899	1,382,054	0.8945	1.48%
2006-06-21	0	1.350	1.340	1.350	1.320	1.360	4,120,000	5,556,050	1.3486	0.879	0.873	0.879	0.860	0.886	6,326,737	0.8782	3.05%
2006-06-20	0	1.310	1.310	1.330	1.280	1.350	2,615,000	3,449,600	1.3192	0.853	0.853	0.866	0.834	0.879	4,015,635	0.8590	-2.24%
2006-06-19	0	1.340	1.330	1.340	1.340	1.370	1,285,000	1,733,440	1.3490	0.873	0.866	0.873	0.873	0.892	1,973,266	0.8785	0.00%
2006-06-16	0	1.340	1.340	1.350	1.340	1.400	1,425,000	1,952,600	1.3702	0.873	0.873	0.879	0.873	0.912	2,188,252	0.8923	-2.19%
2006-06-15	0	1.370	1.360	1.370	1.360	1.410	1,195,000	1,661,100	1.3900	0.892	0.886	0.892	0.886	0.918	1,835,061	0.9052	-2.84%
2006-06-14	0	1.410	1.410	1.440	1.380	1.460	3,515,000	4,920,940	1.4000	0.918	0.918	0.938	0.899	0.951	5,397,689	0.9117	2.17%
2006-06-13	0	1.380	1.370	1.380	1.350	1.410	1,570,000	2,170,400	1.3824	0.899	0.892	0.899	0.879	0.918	2,410,917	0.9002	-4.17%
2006-06-12	0	1.440	1.440	1.450	1.440	1.460	1,325,000	1,919,950	1.4490	0.938	0.938	0.944	0.938	0.951	2,034,691	0.9436	-2.04%
2006-06-09	0	1.470	1.440	1.450	1.410	1.510	3,045,000	4,426,150	1.4536	0.957	0.938	0.944	0.918	0.983	4,675,950	0.9466	-4.55%
2006-06-08	0	1.540	1.520	1.540	1.490	1.560	1,065,000	1,623,950	1.5248	1.003	0.990	1.003	0.970	1.016	1,635,431	0.9930	-1.91%
2006-06-07	0	1.570	1.570	1.580	1.570	1.590	1,035,000	1,640,050	1.5846	1.022	1.022	1.029	1.022	1.035	1,589,362	1.0319	-1.26%
2006-06-06	0	1.590	1.590	1.600	1.580	1.620	2,865,000	4,595,250	1.6039	1.035	1.035	1.042	1.029	1.055	4,399,539	1.0445	-1.85%
2006-06-05	0	1.620	1.610	1.620	1.610	1.640	8,650,724	14,170,247	1.6380	1.055	1.048	1.055	1.048	1.068	13,284,188	1.0667	-0.61%
2006-06-02	0	1.630	1.630	1.660	1.630	1.690	1,595,000	2,652,550	1.6630	1.061	1.061	1.081	1.061	1.101	2,449,307	1.0830	-2.98%
2006-06-01	0	1.680	1.660	1.690	1.660	1.750	480,000	818,250	1.7047	1.094	1.081	1.101	1.081	1.140	737,096	1.1101	-4.00%
2006-05-30	0	1.750	1.700	1.750	1.680	1.760	885,000	1,521,200	1.7189	1.140	1.107	1.140	1.094	1.146	1,359,020	1.1193	1.74%
2006-05-29	0	1.720	1.700	1.720	1.700	1.720	85,000	145,200	1.7082	1.120	1.107	1.120	1.107	1.120	130,527	1.1124	1.18%
2006-05-26	0	1.700	1.680	1.700	1.680	1.730	2,250,000	3,855,050	1.7134	1.107	1.094	1.107	1.094	1.127	3,455,136	1.1157	1.80%
2006-05-25	0	1.670	1.650	1.680	1.640	1.670	160,000	264,400	1.6525	1.088	1.074	1.094	1.068	1.088	245,699	1.0761	1.21%
2006-05-24	0	1.650	1.640	1.650	1.640	1.670	575,000	949,250	1.6509	1.074	1.068	1.074	1.068	1.088	882,979	1.0751	0.61%
2006-05-23	0	1.640	1.640	1.650	1.610	1.640	970,000	1,579,200	1.6280	1.068	1.068	1.074	1.048	1.068	1,489,547	1.0602	-1.80%
2006-05-22	0	1.670	1.650	1.670	1.620	1.690	1,200,000	1,987,400	1.6562	1.088	1.074	1.088	1.055	1.101	1,842,739	1.0785	-1.76%
2006-05-19	0	1.700	1.700	1.710	1.690	1.730	1,220,000	2,094,250	1.7166	1.107	1.107	1.114	1.101	1.127	1,873,451	1.1179	-1.73%
2006-05-18	0	1.730	1.720	1.730	1.700	1.760	1,705,000	2,948,550	1.7294	1.127	1.120	1.127	1.107	1.146	2,618,225	1.1262	0.58%
2006-05-17	0	1.720	1.710	1.720	1.710	1.740	620,000	1,073,250	1.7310	1.120	1.114	1.120	1.114	1.133	952,082	1.1273	-0.58%
2006-05-16	0	1.730	1.720	1.740	1.690	1.800	2,955,000	5,101,700	1.7265	1.127	1.120	1.133	1.101	1.172	4,537,745	1.1243	-4.42%
2006-05-15	0	1.810	1.790	1.810	1.790	1.820	1,745,000	3,159,400	1.8105	1.179	1.166	1.179	1.166	1.185	2,679,650	1.1790	0.00%
2006-05-12	0	1.810	1.810	1.820	1.800	1.830	780,000	1,415,500	1.8147	1.179	1.179	1.185	1.172	1.192	1,197,780	1.1818	-0.11%
2006-05-11	0	1.830	1.830	1.840	1.820	1.840	2,510,000	4,587,700	1.8278	1.180	1.180	1.186	1.174	1.186	3,892,684	1.1785	-0.54%
2006-05-10	0	1.840	1.840	1.850	1.840	1.850	1,145,000	2,113,150	1.8455	1.186	1.186	1.193	1.186	1.193	1,775,746	1.1900	-1.60%
2006-05-09	0	1.870	1.850	1.870	1.850	1.870	740,000	1,373,500	1.8561	1.206	1.193	1.206	1.193	1.206	1,147,644	1.1968	0.00%
2006-05-08	0	1.870	1.860	1.870	1.840	1.930	1,650,000	3,091,850	1.8738	1.206	1.199	1.206	1.186	1.244	2,558,936	1.2083	-0.53%
2006-05-04	0	1.880	1.860	1.880	1.850	1.900	585,000	1,091,000	1.8650	1.212	1.199	1.212	1.193	1.225	907,259	1.2025	0.53%
2006-05-03	0	1.870	1.880	1.890	1.870	1.910	530,000	1,001,150	1.8890	1.206	1.212	1.219	1.206	1.232	821,961	1.2180	-1.58%
2006-05-02	0	1.900	1.900	1.920	1.830	1.930	11,135,000	20,321,800	1.8250	1.225	1.225	1.238	1.180	1.244	17,268,940	1.1768	4.40%
2006-04-28	0	1.820	1.810	1.860	1.800	1.880	3,014,000	5,496,470	1.8236	1.174	1.167	1.199	1.161	1.212	4,674,323	1.1759	-2.67%
2006-04-27	0	1.870	1.850	1.880	1.860	1.880	785,000	1,465,850	1.8673	1.206	1.193	1.212	1.199	1.212	1,217,433	1.2040	0.00%
2006-04-26	0	1.870	1.830	1.870	1.780	1.870	2,405,000	4,413,800	1.8353	1.206	1.180	1.206	1.148	1.206	3,729,843	1.1834	3.31%
2006-04-25	0	1.810	1.790	1.810	1.760	1.920	4,595,000	8,380,150	1.8238	1.167	1.154	1.167	1.135	1.238	7,126,249	1.1760	-5.73%
2006-04-24	0	1.920	1.900	1.930	1.880	1.960	2,671,000	5,133,610	1.9220	1.238	1.225	1.244	1.212	1.264	4,142,374	1.2393	2.13%
2006-04-21	0	1.880	1.870	1.880	1.870	1.920	5,000,000	9,441,900	1.8884	1.212	1.206	1.212	1.206	1.238	7,754,351	1.2176	0.00%
2006-04-20	0	1.880	1.870	1.880	1.860	1.930	3,150,000	5,942,250	1.8864	1.212	1.206	1.212	1.199	1.244	4,885,241	1.2164	-2.08%
2006-04-19	0	1.920	1.910	1.930	1.900	2.025	4,295,000	8,380,150	1.9511	1.238	1.232	1.244	1.225	1.306	6,660,988	1.2581	-1.54%
2006-04-18	0	1.950	1.950	1.970	1.930	1.980	2,535,000	4,959,750	1.9565	1.257	1.257	1.270	1.244	1.277	3,931,456	1.2616	-1.52%
2006-04-13	0	1.980	1.970	1.980	1.960	2.025	2,935,000	5,858,550	1.9961	1.277	1.270	1.277	1.264	1.306	4,551,804	1.2871	-2.22%
2006-04-12	0	2.025	2.000	2.025	1.960	2.050	2,205,000	4,387,975	1.9900	1.306	1.290	1.306	1.264	1.322	3,419,669	1.2832	1.25%
2006-04-11	0	2.000	2.000	2.025	1.880	2.050	6,565,000	13,050,375	1.9879	1.290	1.290	1.306	1.212	1.322	10,181,463	1.2818	6.95%
2006-04-10	0	1.870	1.860	1.870	1.850	2.000	5,190,000	9,934,450	1.9142	1.206	1.199	1.206	1.193	1.290	8,049,017	1.2342	-6.50%
2006-04-07	0	2.000	2.000	2.025	2.000	2.075	1,535,000	3,087,000	2.0111	1.290	1.290	1.306	1.290	1.338	2,380,586	1.2967	-2.44%
2006-04-06	0	2.050	2.050	2.075	1.990	2.100	4,510,000	9,220,200	2.0444	1.322	1.322	1.338	1.283	1.354	6,994,425	1.3182	3.54%
2006-04-04	0	1.980	1.980	1.990	1.970	2.000	4,265,000	8,469,400	1.9858	1.277	1.277	1.283	1.270	1.290	6,614,462	1.2804	0.00%
2006-04-03	0	1.980	1.980	1.990	1.920	1.980	2,045,000	4,002,800	1.9574	1.277	1.277	1.283	1.238	1.277	3,171,530	1.2621	3.66%
2006-03-31	0	1.910	1.910	1.940	1.900	1.970	1,000,000	1,939,300	1.9393	1.232	1.232	1.251	1.225	1.270	1,550,870	1.2505	-2.55%
2006-03-30	0	1.960	1.950	1.970	1.950	1.970	730,000	1,431,400	1.9608	1.264	1.257	1.270	1.257	1.270	1,132,135	1.2643	1.03%
2006-03-29	0	1.940	1.930	1.950	1.930	1.990	1,195,000	2,329,900	1.9497	1.251	1.244	1.257	1.244	1.283	1,853,290	1.2572	-1.02%
2006-03-28	0	1.960	1.960	1.970	1.950	2.000	2,125,000	4,177,550	1.9659	1.264	1.264	1.270	1.257	1.290	3,295,599	1.2676	-2.00%
2006-03-27	0	2.000	1.990	2.000	1.950	2.025	4,980,020	9,928,114	1.9936	1.290	1.283	1.290	1.257	1.306	7,723,365	1.2855	2.56%
2006-03-24	0	1.950	1.940	1.950	1.880	1.970	5,350,000	10,420,950	1.9478	1.257	1.251	1.257	1.212	1.270	8,297,156	1.2560	3.72%
2006-03-23	0	1.880	1.880	1.890	1.860	1.880	845,000	1,584,050	1.8746	1.212	1.212	1.219	1.199	1.212	1,310,485	1.2088	0.53%
2006-03-22	0	1.870	1.880	1.890	1.820	1.890	1,110,000	2,071,850	1.8665	1.206	1.212	1.219	1.174	1.219	1,721,466	1.2035	2.75%
2006-03-21	0	1.820	1.820	1.840	1.810	1.840	300,000	546,950	1.8232	1.174	1.174	1.186	1.167	1.186	465,261	1.1756	-1.09%
2006-03-20	0	1.840	1.830	1.850	1.820	1.870	640,000	1,183,000	1.8484	1.186	1.180	1.193	1.174	1.206	992,557	1.1919	-0.54%
2006-03-17	0	1.850	1.840	1.850	1.800	1.860	610,000	1,125,150	1.8445	1.193	1.186	1.193	1.161	1.199	946,031	1.1893	2.78%
2006-03-16	0	1.800	1.800	1.820	1.790	1.850	1,480,000	2,680,150	1.8109	1.161	1.161	1.174	1.154	1.193	2,295,288	1.1677	-1.64%
2006-03-15	0	1.830	1.830	1.840	1.830	1.880	950,000	1,751,050	1.8432	1.180	1.180	1.186	1.180	1.212	1,473,327	1.1885	-1.08%
2006-03-14	0	1.850	1.850	1.860	1.830	1.930	1,755,000	3,261,350	1.8583	1.193	1.193	1.199	1.180	1.244	2,721,777	1.1982	-2.12%
2006-03-13	0	1.890	1.890	1.900	1.700	1.900	5,950,000	10,680,450	1.7950	1.219	1.219	1.225	1.096	1.225	9,227,678	1.1574	11.83%
2006-03-10	0	1.690	1.680	1.690	1.650	1.750	2,856,000	4,824,140	1.6891	1.090	1.083	1.090	1.064	1.128	4,429,285	1.0891	4.32%
2006-03-09	0	1.620	1.620	1.630	1.590	1.660	2,290,000	3,698,450	1.6150	1.045	1.045	1.051	1.025	1.070	3,551,493	1.0414	0.00%
2006-03-08	0	1.620	1.620	1.630	1.600	1.720	2,481,000	4,099,930	1.6525	1.045	1.045	1.051	1.032	1.109	3,847,709	1.0656	-5.81%
2006-03-07	0	1.720	1.700	1.740	1.690	1.780	1,070,000	1,852,550	1.7314	1.109	1.096	1.122	1.090	1.148	1,659,431	1.1164	-2.82%
2006-03-06	0	1.770	1.760	1.780	1.770	1.800	630,000	1,120,000	1.7778	1.141	1.135	1.148	1.141	1.161	977,048	1.1463	-1.67%
2006-03-03	0	1.800	1.770	1.830	1.780	1.800	785,000	1,398,900	1.7820	1.161	1.141	1.180	1.148	1.161	1,217,433	1.1491	0.00%
2006-03-02	0	1.800	1.790	1.800	1.800	1.820	525,000	948,800	1.8072	1.161	1.154	1.161	1.161	1.174	814,207	1.1653	-0.55%
2006-03-01	0	1.810	1.790	1.810	1.760	1.820	1,175,000	2,103,250	1.7900	1.167	1.154	1.167	1.135	1.174	1,822,273	1.1542	0.56%
2006-02-28	0	1.800	1.780	1.810	1.790	1.820	175,000	314,950	1.7997	1.161	1.148	1.167	1.154	1.174	271,402	1.1605	-2.17%
2006-02-27	0	1.840	1.810	1.840	1.820	1.850	215,000	394,500	1.8349	1.186	1.167	1.186	1.174	1.193	333,437	1.1831	0.55%
2006-02-24	0	1.830	1.830	1.840	1.770	1.830	895,000	1,610,500	1.7994	1.180	1.180	1.186	1.141	1.180	1,388,029	1.1603	0.00%
2006-02-23	0	1.830	1.800	1.820	1.800	1.860	1,305,000	2,382,050	1.8253	1.180	1.161	1.174	1.161	1.199	2,023,886	1.1770	-1.08%
2006-02-22	0	1.850	1.850	1.870	1.850	1.880	595,000	1,109,600	1.8649	1.193	1.193	1.206	1.193	1.212	922,768	1.2025	0.00%
2006-02-21	0	1.850	1.850	1.870	1.840	1.870	1,175,000	2,175,800	1.8517	1.193	1.193	1.206	1.186	1.206	1,822,273	1.1940	0.00%
2006-02-20	0	1.850	1.850	1.860	1.840	1.890	2,705,000	5,038,950	1.8628	1.193	1.193	1.199	1.186	1.219	4,195,104	1.2012	0.00%
2006-02-17	0	1.850	1.850	1.860	1.840	1.950	4,095,000	7,727,650	1.8871	1.193	1.193	1.199	1.186	1.257	6,350,814	1.2168	-5.61%
2006-02-16	0	1.960	1.950	1.960	1.930	2.050	3,435,000	6,835,750	1.9900	1.264	1.257	1.264	1.244	1.322	5,327,239	1.2832	-3.21%
2006-02-15	0	2.025	2.025	2.050	1.990	2.150	3,400,000	6,981,750	2.0535	1.306	1.306	1.322	1.283	1.386	5,272,959	1.3241	-3.57%
2006-02-14	0	2.100	2.100	2.125	2.075	2.175	2,350,000	4,975,125	2.1171	1.354	1.354	1.370	1.338	1.402	3,644,545	1.3651	-1.18%
2006-02-13	0	2.125	2.125	2.150	2.100	2.175	4,229,000	9,068,950	2.1445	1.370	1.370	1.386	1.354	1.402	6,558,630	1.3828	2.41%
2006-02-10	0	2.075	2.050	2.100	2.000	2.075	2,080,000	4,239,375	2.0382	1.338	1.322	1.354	1.290	1.338	3,225,810	1.3142	1.22%
2006-02-09	0	2.050	2.025	2.075	2.025	2.100	4,220,000	8,638,125	2.0469	1.322	1.306	1.338	1.306	1.354	6,544,672	1.3199	3.02%
2006-02-08	0	1.990	1.980	2.000	1.980	2.050	4,530,000	9,048,750	1.9975	1.283	1.277	1.290	1.277	1.322	7,025,442	1.2880	-2.93%
2006-02-07	0	2.050	2.025	2.050	1.970	2.100	5,300,000	10,707,645	2.0203	1.322	1.306	1.322	1.270	1.354	8,219,612	1.3027	5.13%
2006-02-06	0	1.950	1.950	1.970	1.860	1.960	3,025,000	5,829,650	1.9272	1.257	1.257	1.270	1.199	1.264	4,691,382	1.2426	5.98%
2006-02-03	0	1.840	1.820	1.840	1.810	1.840	2,085,000	3,807,800	1.8263	1.186	1.174	1.186	1.167	1.186	3,233,564	1.1776	0.00%
2006-02-02	0	1.840	1.830	1.840	1.800	1.870	4,375,000	8,046,500	1.8392	1.186	1.180	1.186	1.161	1.206	6,785,057	1.1859	2.79%
2006-02-01	0	1.790	1.790	1.800	1.750	1.820	1,220,000	2,180,600	1.7874	1.154	1.154	1.161	1.128	1.174	1,892,062	1.1525	0.56%
2006-01-27	0	1.780	1.770	1.790	1.720	1.800	3,440,000	6,090,000	1.7703	1.148	1.141	1.154	1.109	1.161	5,334,994	1.1415	3.49%
2006-01-26	0	1.720	1.720	1.730	1.630	1.730	8,535,000	14,537,500	1.7033	1.109	1.109	1.116	1.051	1.116	13,236,678	1.0983	5.52%
2006-01-25	0	1.630	1.620	1.630	1.560	1.640	765,000	1,227,350	1.6044	1.051	1.045	1.051	1.006	1.057	1,186,416	1.0345	3.16%
2006-01-24	0	1.580	1.580	1.610	1.550	1.610	560,000	878,450	1.5687	1.019	1.019	1.038	0.999	1.038	868,487	1.0115	-1.86%
2006-01-23	0	1.610	1.580	1.620	1.570	1.610	520,000	825,250	1.5870	1.038	1.019	1.045	1.012	1.038	806,453	1.0233	0.00%
2006-01-20	0	1.610	1.610	1.640	1.610	1.630	10,000	16,200	1.6200	1.038	1.038	1.057	1.038	1.051	15,509	1.0446	-1.23%
2006-01-19	0	1.630	1.610	1.630	1.610	1.640	495,000	798,750	1.6136	1.051	1.038	1.051	1.038	1.057	767,681	1.0405	-1.21%
2006-01-18	0	1.650	1.630	1.650	1.620	1.650	265,000	433,050	1.6342	1.064	1.051	1.064	1.045	1.064	410,981	1.0537	-0.60%
2006-01-17	0	1.660	1.650	1.670	1.640	1.690	690,000	1,146,350	1.6614	1.070	1.064	1.077	1.057	1.090	1,070,100	1.0713	-1.19%
2006-01-16	0	1.680	1.660	1.690	1.620	1.690	1,720,000	2,875,850	1.6720	1.083	1.070	1.090	1.045	1.090	2,667,497	1.0781	5.00%
2006-01-13	0	1.600	1.580	1.600	1.590	1.620	780,000	1,248,650	1.6008	1.032	1.019	1.032	1.025	1.045	1,209,679	1.0322	-1.23%
2006-01-12	0	1.620	1.610	1.630	1.600	1.650	1,090,000	1,767,900	1.6219	1.045	1.038	1.051	1.032	1.064	1,690,449	1.0458	-1.82%
2006-01-11	0	1.650	1.640	1.660	1.640	1.680	375,000	620,250	1.6540	1.064	1.057	1.070	1.057	1.083	581,576	1.0665	-1.20%
2006-01-10	0	1.670	1.650	1.670	1.650	1.710	1,635,000	2,737,150	1.6741	1.077	1.064	1.077	1.064	1.103	2,535,673	1.0795	-2.34%
2006-01-09	0	1.710	1.700	1.710	1.660	1.740	2,275,000	3,880,700	1.7058	1.103	1.096	1.103	1.070	1.122	3,528,230	1.0999	1.79%
2006-01-06	0	1.680	1.670	1.680	1.610	1.690	1,635,000	2,686,450	1.6431	1.083	1.077	1.083	1.038	1.090	2,535,673	1.0595	5.00%
2006-01-05	0	1.600	1.600	1.630	1.600	1.650	770,000	1,240,250	1.6107	1.032	1.032	1.051	1.032	1.064	1,194,170	1.0386	-1.84%
2006-01-04	0	1.630	1.620	1.630	1.600	1.630	955,000	1,533,800	1.6061	1.051	1.045	1.051	1.032	1.051	1,481,081	1.0356	1.87%
2006-01-03	0	1.600	1.590	1.610	1.590	1.600	415,000	663,600	1.5990	1.032	1.025	1.038	1.025	1.032	643,611	1.0311	0.00%
2005-12-30	0	1.600	1.600	1.610	1.580	1.620	1,090,000	1,742,650	1.5988	1.032	1.032	1.038	1.019	1.045	1,690,449	1.0309	1.27%
2005-12-29	0	1.580	1.580	1.600	1.580	1.600	550,000	873,200	1.5876	1.019	1.019	1.032	1.019	1.032	852,979	1.0237	-1.25%
2005-12-28	0	1.600	1.590	1.600	1.560	1.600	2,150,000	3,397,800	1.5804	1.032	1.025	1.032	1.006	1.032	3,334,371	1.0190	2.56%
2005-12-23	0	1.560	1.550	1.560	1.560	1.570	150,000	235,250	1.5683	1.006	0.999	1.006	1.006	1.012	232,631	1.0113	1.30%
2005-12-22	0	1.540	1.520	1.540	1.540	1.590	105,000	162,950	1.5519	0.993	0.980	0.993	0.993	1.025	162,841	1.0007	1.32%
2005-12-21	0	1.520	1.510	1.530	1.400	1.530	510,000	774,700	1.5190	0.980	0.974	0.987	0.903	0.987	790,944	0.9795	-2.56%
2005-12-20	0	1.560	1.540	1.560	1.540	1.560	155,000	241,500	1.5581	1.006	0.993	1.006	0.993	1.006	240,385	1.0046	1.30%
2005-12-19	0	1.540	1.540	1.550	1.540	1.540	35,000	53,900	1.5400	0.993	0.993	0.999	0.993	0.993	54,280	0.9930	-1.28%
2005-12-16	0	1.560	1.530	1.560	1.560	1.560	50,000	78,000	1.5600	1.006	0.987	1.006	1.006	1.006	77,544	1.0059	0.00%
2005-12-15	0	1.560	1.540	1.580	1.540	1.560	70,000	109,000	1.5571	1.006	0.993	1.019	0.993	1.006	108,561	1.0040	0.00%
2005-12-14	0	1.560	1.550	1.560	1.560	1.580	30,000	47,000	1.5667	1.006	0.999	1.006	1.006	1.019	46,526	1.0102	-1.27%
2005-12-13	0	1.580	1.560	1.580	1.570	1.590	565,686	895,598	1.5832	1.019	1.006	1.019	1.012	1.025	877,306	1.0209	-0.63%
2005-12-12	0	1.590	1.570	1.600	1.520	1.600	1,275,000	2,010,500	1.5769	1.025	1.012	1.032	0.980	1.032	1,977,360	1.0168	4.61%
2005-12-09	0	1.520	1.510	1.530	1.520	1.530	855,000	1,302,250	1.5231	0.980	0.974	0.987	0.980	0.987	1,325,994	0.9821	-0.65%
2005-12-08	0	1.530	1.530	1.540	1.530	1.540	130,000	199,100	1.5315	0.987	0.987	0.993	0.987	0.993	201,613	0.9875	-0.65%
2005-12-07	0	1.540	1.530	1.540	1.540	1.550	290,000	447,500	1.5431	0.993	0.987	0.993	0.993	0.999	449,752	0.9950	-0.65%
2005-12-06	0	1.550	1.540	1.550	1.540	1.580	225,000	347,800	1.5458	0.999	0.993	0.999	0.993	1.019	348,946	0.9967	-1.90%
2005-12-05	0	1.580	1.570	1.580	1.540	1.590	530,000	835,350	1.5761	1.019	1.012	1.019	0.993	1.025	821,961	1.0163	2.60%
2005-12-02	0	1.540	1.510	1.540	1.520	1.540	1,775,000	2,712,400	1.5281	0.993	0.974	0.993	0.980	0.993	2,752,795	0.9853	0.00%
2005-12-01	0	1.540	1.520	1.550	1.520	1.550	1,990,000	3,063,300	1.5393	0.993	0.980	0.999	0.980	0.999	3,086,232	0.9926	1.32%
2005-11-30	0	1.520	1.510	1.520	1.510	1.520	75,000	113,900	1.5187	0.980	0.974	0.980	0.974	0.980	116,315	0.9792	0.00%
2005-11-29	0	1.520	1.510	1.530	1.520	1.540	450,000	686,900	1.5264	0.980	0.974	0.987	0.980	0.993	697,892	0.9843	-0.65%
2005-11-28	0	1.530	1.520	1.540	1.530	1.540	1,570,000	2,408,200	1.5339	0.987	0.980	0.993	0.987	0.993	2,434,866	0.9890	-0.65%
2005-11-25	0	1.540	1.530	1.550	1.540	1.550	320,000	493,300	1.5416	0.993	0.987	0.999	0.993	0.999	496,278	0.9940	0.00%
2005-11-24	0	1.540	1.520	1.540	1.500	1.590	1,125,000	1,730,850	1.5385	0.993	0.980	0.993	0.967	1.025	1,744,729	0.9920	-0.65%
2005-11-23	0	1.550	1.550	1.560	1.400	1.580	770,000	1,198,850	1.5569	0.999	0.999	1.006	0.903	1.019	1,194,170	1.0039	-1.90%
2005-11-22	0	1.580	1.570	1.580	1.570	1.580	810,000	1,273,050	1.5717	1.019	1.012	1.019	1.012	1.019	1,256,205	1.0134	0.00%
2005-11-21	0	1.580	1.570	1.580	1.570	1.590	1,110,000	1,745,350	1.5724	1.019	1.012	1.019	1.012	1.025	1,721,466	1.0139	0.00%
2005-11-18	0	1.580	1.570	1.580	1.560	1.580	645,000	1,014,000	1.5721	1.019	1.012	1.019	1.006	1.019	1,000,311	1.0137	0.64%
2005-11-17	0	1.570	1.570	1.600	1.570	1.590	1,060,000	1,666,150	1.5718	1.012	1.012	1.032	1.012	1.025	1,643,922	1.0135	-0.63%
2005-11-16	0	1.580	1.580	1.600	1.570	1.600	525,000	828,950	1.5790	1.019	1.019	1.032	1.012	1.032	814,207	1.0181	-1.25%
2005-11-15	0	1.600	1.590	1.600	1.590	1.620	480,000	768,950	1.6020	1.032	1.025	1.032	1.025	1.045	744,418	1.0330	-1.84%
2005-11-14	0	1.630	1.620	1.640	1.620	1.630	230,000	373,700	1.6248	1.051	1.045	1.057	1.045	1.051	356,700	1.0477	0.00%
2005-11-11	0	1.630	1.620	1.630	1.620	1.640	425,000	691,700	1.6275	1.051	1.045	1.051	1.045	1.057	659,120	1.0494	-1.81%
2005-11-10	0	1.660	1.630	1.660	1.630	1.660	210,000	344,750	1.6417	1.070	1.051	1.070	1.051	1.070	325,683	1.0585	0.61%
2005-11-09	0	1.650	1.640	1.660	1.650	1.680	260,000	433,100	1.6658	1.064	1.057	1.070	1.064	1.083	403,226	1.0741	-1.79%
2005-11-08	0	1.680	1.660	1.680	1.650	1.680	25,000	41,400	1.6560	1.083	1.070	1.083	1.064	1.083	38,772	1.0678	1.82%
2005-11-07	0	1.650	1.630	1.650	1.620	1.660	405,000	664,600	1.6410	1.064	1.051	1.064	1.045	1.070	628,102	1.0581	-0.60%
2005-11-04	0	1.660	1.660	1.670	1.660	1.690	1,020,000	1,709,800	1.6763	1.070	1.070	1.077	1.070	1.090	1,581,888	1.0809	-1.19%
2005-11-03	0	1.680	1.670	1.680	1.670	1.700	1,190,000	2,003,350	1.6835	1.083	1.077	1.083	1.077	1.096	1,845,536	1.0855	-1.18%
2005-11-02	0	1.700	1.690	1.710	1.600	1.720	1,010,000	1,689,450	1.6727	1.096	1.090	1.103	1.032	1.109	1,566,379	1.0786	6.25%
2005-11-01	0	1.600	1.580	1.600	1.580	1.600	360,000	574,250	1.5951	1.032	1.019	1.032	1.019	1.032	558,313	1.0285	1.27%
2005-10-31	0	1.580	1.560	1.620	1.520	1.580	190,000	293,000	1.5421	1.019	1.006	1.045	0.980	1.019	294,665	0.9943	3.27%
2005-10-28	0	1.530	1.520	1.560	1.530	1.560	35,000	53,700	1.5343	0.987	0.980	1.006	0.987	1.006	54,280	0.9893	-1.92%
2005-10-27	0	1.560	1.550	1.580	1.530	1.560	160,000	246,800	1.5425	1.006	0.999	1.019	0.987	1.006	248,139	0.9946	1.30%
2005-10-26	0	1.540	1.540	1.560	1.520	1.540	580,000	888,200	1.5314	0.993	0.993	1.006	0.980	0.993	899,505	0.9874	0.65%
2005-10-25	0	1.530	1.530	1.560	1.530	1.560	280,000	432,300	1.5439	0.987	0.987	1.006	0.987	1.006	434,244	0.9955	0.00%
2005-10-24	0	1.530	1.520	1.550	1.530	1.550	120,000	185,200	1.5433	0.987	0.980	0.999	0.987	0.999	186,104	0.9951	-0.65%
2005-10-21	0	1.540	1.540	1.560	1.540	1.550	190,000	293,850	1.5466	0.993	0.993	1.006	0.993	0.999	294,665	0.9972	-0.65%
2005-10-20	0	1.550	1.550	1.570	1.540	1.570	435,000	675,400	1.5526	0.999	0.999	1.012	0.993	1.012	674,629	1.0011	1.97%
2005-10-19	0	1.520	1.520	1.550	1.520	1.540	220,000	337,200	1.5327	0.980	0.980	0.999	0.980	0.993	341,191	0.9883	-3.80%
2005-10-18	0	1.580	1.570	1.580	1.530	1.580	570,000	885,700	1.5539	1.019	1.012	1.019	0.987	1.019	883,996	1.0019	1.28%
2005-10-17	0	1.560	1.550	1.560	1.530	1.560	450,000	700,250	1.5561	1.006	0.999	1.006	0.987	1.006	697,892	1.0034	1.96%
2005-10-14	0	1.530	1.510	1.530	1.510	1.530	220,000	333,500	1.5159	0.987	0.974	0.987	0.974	0.987	341,191	0.9775	-0.65%
2005-10-13	0	1.540	1.520	1.550	1.540	1.540	50,000	77,000	1.5400	0.993	0.980	0.999	0.993	0.993	77,544	0.9930	-0.65%
2005-10-12	0	1.550	1.530	1.560	1.510	1.570	1,250,000	1,923,200	1.5386	0.999	0.987	1.006	0.974	1.012	1,938,588	0.9921	-1.27%
2005-10-10	0	1.570	1.580	1.590	1.560	1.600	695,000	1,094,750	1.5752	1.012	1.019	1.025	1.006	1.032	1,077,855	1.0157	0.64%
2005-10-07	0	1.560	1.550	1.560	1.550	1.560	255,000	395,750	1.5520	1.006	0.999	1.006	0.999	1.006	395,472	1.0007	-0.64%
2005-10-06	0	1.570	1.560	1.570	1.520	1.570	2,085,000	3,217,050	1.5429	1.012	1.006	1.012	0.980	1.012	3,233,564	0.9949	0.64%
2005-10-05	0	1.560	1.550	1.570	1.550	1.560	570,000	886,800	1.5558	1.006	0.999	1.012	0.999	1.006	883,996	1.0032	0.65%
2005-10-04	0	1.550	1.550	1.560	1.540	1.590	1,440,000	2,246,350	1.5600	0.999	0.999	1.006	0.993	1.025	2,233,253	1.0059	0.00%
2005-10-03	0	1.550	1.540	1.550	1.500	1.560	1,645,000	2,536,600	1.5420	0.999	0.993	0.999	0.967	1.006	2,551,182	0.9943	5.44%
2005-09-30	0	1.470	1.470	1.480	1.450	1.600	2,690,000	4,050,800	1.5059	0.948	0.948	0.954	0.935	1.032	4,171,841	0.9710	-8.12%
2005-09-29	0	1.600	1.590	1.600	1.580	1.620	1,000,000	1,609,950	1.6100	1.032	1.025	1.032	1.019	1.045	1,550,870	1.0381	1.27%
2005-09-28	0	1.580	1.580	1.590	1.550	1.590	1,645,000	2,576,200	1.5661	1.019	1.019	1.025	0.999	1.025	2,551,182	1.0098	-0.63%
2005-09-27	0	1.590	1.590	1.610	1.570	1.640	1,505,000	2,413,600	1.6037	1.025	1.025	1.038	1.012	1.057	2,334,060	1.0341	-3.64%
2005-09-26	0	1.650	1.640	1.660	1.640	1.660	320,000	528,400	1.6513	1.064	1.057	1.070	1.057	1.070	496,278	1.0647	0.61%
2005-09-23	0	1.640	1.630	1.660	1.640	1.680	400,000	662,600	1.6565	1.057	1.051	1.070	1.057	1.083	620,348	1.0681	-3.53%
2005-09-22	0	1.700	1.690	1.700	1.660	1.720	3,185,000	5,365,800	1.6847	1.096	1.090	1.096	1.070	1.109	4,939,522	1.0863	-0.58%
2005-09-21	0	1.710	1.710	1.720	1.650	1.730	7,790,000	13,232,850	1.6987	1.103	1.103	1.109	1.064	1.116	12,081,279	1.0953	4.27%
2005-09-20	0	1.640	1.630	1.640	1.550	1.670	4,025,000	6,460,350	1.6051	1.057	1.051	1.057	0.999	1.077	6,242,253	1.0349	7.19%
2005-09-16	0	1.530	1.520	1.530	1.520	1.590	1,125,000	1,734,000	1.5413	0.987	0.980	0.987	0.980	1.025	1,744,729	0.9939	-2.55%
2005-09-15	0	1.570	1.540	1.580	1.540	1.600	925,000	1,444,550	1.5617	1.012	0.993	1.019	0.993	1.032	1,434,555	1.0070	-1.87%
2005-09-14	0	1.600	1.590	1.600	1.550	1.600	900,000	1,419,050	1.5767	1.032	1.025	1.032	0.999	1.032	1,395,783	1.0167	3.23%
2005-09-13	0	1.550	1.540	1.550	1.550	1.660	3,080,000	4,902,050	1.5916	0.999	0.993	0.999	0.999	1.070	4,776,680	1.0262	-0.64%
2005-09-12	0	1.560	1.550	1.570	1.450	1.610	4,515,000	6,970,150	1.5438	1.006	0.999	1.012	0.935	1.038	7,002,179	0.9954	10.25%
2005-09-09	0	1.430	1.430	1.440	1.370	1.430	2,640,000	3,727,250	1.4118	0.912	0.912	0.919	0.874	0.912	4,137,700	0.9008	3.62%
2005-09-08	0	1.380	1.370	1.390	1.370	1.390	1,015,000	1,400,200	1.3795	0.880	0.874	0.887	0.874	0.887	1,590,820	0.8802	0.00%
2005-09-07	0	1.380	1.370	1.380	1.380	1.380	590,000	805,500	1.3653	0.880	0.874	0.880	0.880	0.880	924,713	0.8711	0.73%
2005-09-06	0	1.370	1.370	1.410	1.360	1.370	835,000	1,137,750	1.3626	0.874	0.874	0.900	0.868	0.874	1,308,704	0.8694	0.74%
2005-09-05	0	1.360	1.350	1.370	1.360	1.370	920,000	1,251,300	1.3601	0.868	0.861	0.874	0.868	0.874	1,441,926	0.8678	-0.73%
2005-09-02	0	1.370	1.360	1.390	-	-	0	0	-	0.874	0.868	0.887	-	-	0	-	0.00%
2005-09-01	0	1.370	1.360	1.380	1.360	1.370	1,570,000	2,147,900	1.3681	0.874	0.868	0.880	0.868	0.874	2,460,678	0.8729	0.00%
2005-08-31	0	1.370	1.370	1.380	1.360	1.380	1,910,000	2,613,950	1.3686	0.874	0.874	0.880	0.868	0.880	2,993,563	0.8732	-0.72%
2005-08-30	0	1.380	1.370	1.390	1.380	1.410	3,495,000	4,842,800	1.3856	0.880	0.874	0.887	0.880	0.900	5,477,750	0.8841	1.47%
2005-08-29	0	1.360	1.350	1.370	1.350	1.410	560,000	775,350	1.3846	0.868	0.861	0.874	0.861	0.900	877,694	0.8834	-2.16%
2005-08-26	0	1.390	1.390	1.400	1.390	1.390	200,000	278,000	1.3900	0.887	0.887	0.893	0.887	0.887	313,462	0.8869	0.72%
2005-08-25	0	1.380	1.380	1.390	1.330	1.410	650,000	890,300	1.3697	0.880	0.880	0.887	0.849	0.900	1,018,752	0.8739	-2.13%
2005-08-24	0	1.410	1.410	1.440	1.410	1.440	80,000	113,900	1.4238	0.900	0.900	0.919	0.900	0.919	125,385	0.9084	-1.40%
2005-08-23	0	1.430	1.410	1.430	1.410	1.450	2,055,000	2,928,300	1.4250	0.912	0.900	0.912	0.900	0.925	3,220,823	0.9092	0.70%
2005-08-22	0	1.420	1.420	1.430	1.380	1.430	1,250,000	1,758,150	1.4065	0.906	0.906	0.912	0.880	0.912	1,959,138	0.8974	4.41%
2005-08-19	0	1.360	1.350	1.360	1.340	1.360	215,000	290,900	1.3530	0.868	0.861	0.868	0.855	0.868	336,972	0.8633	0.74%
2005-08-18	0	1.350	1.340	1.350	1.350	1.370	695,000	941,250	1.3543	0.861	0.855	0.861	0.861	0.874	1,089,281	0.8641	-0.74%
2005-08-17	0	1.360	1.360	1.370	1.340	1.370	565,000	767,400	1.3582	0.868	0.868	0.874	0.855	0.874	885,530	0.8666	2.26%
2005-08-16	0	1.330	1.330	1.340	1.320	1.370	2,535,000	3,371,200	1.3299	0.849	0.849	0.855	0.842	0.874	3,973,132	0.8485	-0.75%
2005-08-15	0	1.340	1.310	1.340	-	-	0	0	-	0.855	0.836	0.855	-	-	0	-	0.00%
2005-08-12	0	1.340	1.310	1.340	1.350	1.350	50,000	67,500	1.3500	0.855	0.836	0.855	0.861	0.861	78,366	0.8613	0.00%
2005-08-11	0	1.340	1.330	1.340	1.340	1.350	175,000	235,000	1.3429	0.855	0.849	0.855	0.855	0.861	274,279	0.8568	-2.19%
2005-08-10	0	1.370	1.370	1.380	1.350	1.370	290,000	395,500	1.3638	0.874	0.874	0.880	0.861	0.874	454,520	0.8701	1.48%
2005-08-09	0	1.350	1.340	1.360	1.350	1.360	170,000	229,600	1.3506	0.861	0.855	0.868	0.861	0.868	266,443	0.8617	0.00%
2005-08-08	0	1.350	1.340	1.360	1.330	1.380	805,000	1,085,650	1.3486	0.861	0.855	0.868	0.849	0.880	1,261,685	0.8605	1.50%
2005-08-05	0	1.330	1.340	1.350	1.320	1.350	485,000	648,100	1.3363	0.849	0.855	0.861	0.842	0.861	760,146	0.8526	-2.92%
2005-08-04	0	1.370	1.350	1.380	1.350	1.380	1,350,000	1,839,700	1.3627	0.874	0.861	0.880	0.861	0.880	2,115,869	0.8695	-0.72%
2005-08-03	0	1.380	1.370	1.380	1.380	1.390	500,000	691,900	1.3838	0.880	0.874	0.880	0.880	0.887	783,655	0.8829	0.00%
2005-08-02	0	1.380	1.380	1.390	1.380	1.390	1,270,000	1,752,750	1.3801	0.880	0.880	0.887	0.880	0.887	1,990,484	0.8806	0.00%
2005-08-01	0	1.380	1.370	1.390	1.380	1.400	340,000	472,100	1.3885	0.880	0.874	0.887	0.880	0.893	532,886	0.8859	0.73%
2005-07-29	0	1.370	1.370	1.380	1.370	1.380	440,000	606,100	1.3775	0.874	0.874	0.880	0.874	0.880	689,617	0.8789	-0.72%
2005-07-28	0	1.380	1.370	1.390	1.380	1.390	1,540,000	2,128,200	1.3819	0.880	0.874	0.887	0.880	0.887	2,413,658	0.8817	0.00%
2005-07-27	0	1.380	1.380	1.390	1.380	1.390	530,000	736,400	1.3894	0.880	0.880	0.887	0.880	0.887	830,675	0.8865	-0.72%
2005-07-26	0	1.390	1.380	1.390	1.350	1.400	2,995,000	4,161,400	1.3894	0.887	0.880	0.887	0.861	0.893	4,694,095	0.8865	-0.71%
2005-07-25	0	1.400	1.390	1.410	1.390	1.420	935,000	1,316,250	1.4078	0.893	0.887	0.900	0.887	0.906	1,465,435	0.8982	0.00%
2005-07-22	0	1.400	1.390	1.410	1.400	1.420	1,615,000	2,265,450	1.4028	0.893	0.887	0.900	0.893	0.906	2,531,207	0.8950	-1.41%
2005-07-21	0	1.420	1.410	1.440	1.400	1.470	570,000	817,100	1.4335	0.906	0.900	0.919	0.893	0.938	893,367	0.9146	0.71%
2005-07-20	0	1.410	1.390	1.410	1.390	1.410	535,000	746,500	1.3953	0.900	0.887	0.900	0.887	0.900	838,511	0.8903	0.00%
2005-07-19	0	1.410	1.390	1.410	1.400	1.430	21,130,000	29,398,200	1.3913	0.900	0.887	0.900	0.893	0.912	33,117,272	0.8877	1.44%
2005-07-18	0	1.390	1.380	1.400	1.370	1.390	1,170,000	1,622,100	1.3864	0.887	0.880	0.893	0.874	0.887	1,833,753	0.8846	1.46%
2005-07-15	0	1.370	1.370	1.380	1.370	1.420	665,000	924,950	1.3909	0.874	0.874	0.880	0.874	0.906	1,042,262	0.8874	-3.52%
2005-07-14	0	1.420	1.420	1.430	1.420	1.430	715,000	1,020,450	1.4272	0.906	0.906	0.912	0.906	0.912	1,120,627	0.9106	-0.70%
2005-07-13	0	1.430	1.430	1.440	1.430	1.430	345,000	493,350	1.4300	0.912	0.912	0.919	0.912	0.912	540,722	0.9124	0.00%
2005-07-12	0	1.430	1.420	1.430	1.410	1.480	1,205,000	1,731,250	1.4367	0.912	0.906	0.912	0.900	0.944	1,888,609	0.9167	-3.38%
2005-07-11	0	1.480	1.470	1.480	1.440	1.480	2,940,000	4,300,750	1.4628	0.944	0.938	0.944	0.919	0.944	4,607,893	0.9333	3.50%
2005-07-08	0	1.430	1.430	1.440	1.400	1.460	1,825,000	2,605,700	1.4278	0.912	0.912	0.919	0.893	0.932	2,860,342	0.9110	0.70%
2005-07-07	0	1.420	1.420	1.430	1.420	1.480	3,170,000	4,576,100	1.4436	0.906	0.906	0.912	0.906	0.944	4,968,374	0.9210	-4.05%
2005-07-06	0	1.480	1.480	1.490	1.420	1.500	6,855,000	9,940,100	1.4501	0.944	0.944	0.951	0.906	0.957	10,743,914	0.9252	3.50%
2005-07-05	0	1.430	1.420	1.440	1.390	1.440	1,510,000	2,129,900	1.4105	0.912	0.906	0.919	0.887	0.919	2,366,639	0.9000	2.14%
2005-07-04	0	1.400	1.400	1.410	1.380	1.400	85,000	118,800	1.3976	0.893	0.893	0.900	0.880	0.893	133,221	0.8917	1.45%
2005-06-30	0	1.380	1.360	1.380	1.320	1.380	2,010,000	2,709,450	1.3480	0.880	0.868	0.880	0.842	0.880	3,150,294	0.8601	4.55%
2005-06-29	0	1.320	1.310	1.330	1.320	1.320	535,000	706,200	1.3200	0.842	0.836	0.849	0.842	0.842	838,511	0.8422	0.00%
2005-06-28	0	1.320	1.300	1.320	1.310	1.320	950,000	1,246,900	1.3125	0.842	0.829	0.842	0.836	0.842	1,488,945	0.8374	1.54%
2005-06-27	0	1.300	1.300	1.310	1.300	1.330	1,765,000	2,308,800	1.3081	0.829	0.829	0.836	0.829	0.849	2,766,303	0.8346	0.00%
2005-06-24	0	1.300	1.300	1.310	1.280	1.330	960,000	1,253,600	1.3058	0.829	0.829	0.836	0.817	0.849	1,504,618	0.8332	-2.26%
2005-06-23	0	1.330	1.300	1.330	1.250	1.330	2,895,000	3,721,300	1.2854	0.849	0.829	0.849	0.798	0.849	4,537,364	0.8201	5.56%
2005-06-22	0	1.260	1.240	1.260	1.200	1.260	595,000	736,300	1.2375	0.804	0.791	0.804	0.766	0.804	932,550	0.7896	4.13%
2005-06-21	0	1.210	1.210	1.240	1.210	1.250	3,015,000	3,696,600	1.2261	0.772	0.772	0.791	0.772	0.798	4,725,441	0.7823	0.83%
2005-06-20	0	1.200	1.190	1.200	1.180	1.200	170,000	203,300	1.1959	0.766	0.759	0.766	0.753	0.766	266,443	0.7630	1.69%
2005-06-17	0	1.180	1.170	1.180	1.170	1.180	375,000	440,500	1.1747	0.753	0.747	0.753	0.747	0.753	587,741	0.7495	0.00%
2005-06-16	0	1.180	1.180	1.190	1.170	1.190	815,000	966,500	1.1859	0.753	0.753	0.759	0.747	0.759	1,277,358	0.7566	2.61%
2005-06-15	0	1.150	1.150	1.160	1.150	1.180	1,000,000	1,167,650	1.1677	0.734	0.734	0.740	0.734	0.753	1,567,311	0.7450	-2.54%
2005-06-14	0	1.180	1.160	1.180	1.130	1.180	2,080,000	2,400,850	1.1543	0.753	0.740	0.753	0.721	0.753	3,260,006	0.7365	5.36%
2005-06-13	0	1.120	1.110	1.120	1.100	1.120	1,140,000	1,270,000	1.1140	0.715	0.708	0.715	0.702	0.715	1,786,734	0.7108	1.82%
2005-06-10	0	1.100	1.090	1.110	1.090	1.100	540,000	591,700	1.0957	0.702	0.695	0.708	0.695	0.702	846,348	0.6991	0.92%
2005-06-09	0	1.090	1.090	1.100	1.080	1.110	340,000	373,550	1.0987	0.695	0.695	0.702	0.689	0.708	532,886	0.7010	0.93%
2005-06-08	0	1.080	1.070	1.080	1.080	1.080	115,000	124,200	1.0800	0.689	0.683	0.689	0.689	0.689	180,241	0.6891	0.00%
2005-06-07	0	1.080	1.070	1.080	1.080	1.090	270,000	293,600	1.0874	0.689	0.683	0.689	0.689	0.695	423,174	0.6938	-0.92%
2005-06-06	0	1.090	1.080	1.090	1.060	1.090	775,000	832,250	1.0739	0.695	0.689	0.695	0.676	0.695	1,214,666	0.6852	1.87%
2005-06-03	0	1.070	1.070	1.080	1.050	1.070	850,000	900,500	1.0594	0.683	0.683	0.689	0.670	0.683	1,332,214	0.6759	0.94%
2005-06-02	0	1.060	1.060	1.070	1.060	1.070	210,000	223,400	1.0638	0.676	0.676	0.683	0.676	0.683	329,135	0.6787	-0.93%
2005-06-01	0	1.070	1.070	1.080	1.060	1.090	755,000	812,100	1.0756	0.683	0.683	0.689	0.676	0.695	1,183,319	0.6863	-1.83%
2005-05-31	0	1.090	1.060	1.100	1.060	1.090	625,000	673,150	1.0770	0.695	0.676	0.702	0.676	0.695	979,569	0.6872	0.00%
2005-05-30	0	1.090	1.060	1.100	1.070	1.090	665,000	717,250	1.0786	0.695	0.676	0.702	0.683	0.695	1,042,262	0.6882	0.93%
2005-05-27	0	1.080	1.080	1.090	1.080	1.080	15,000	16,200	1.0800	0.689	0.689	0.695	0.689	0.689	23,510	0.6891	1.69%
2005-05-26	0	1.080	1.070	1.100	1.080	1.100	245,000	264,850	1.0810	0.678	0.671	0.690	0.678	0.690	390,499	0.6782	-0.92%
2005-05-25	0	1.090	1.070	1.090	1.070	1.110	750,000	814,200	1.0856	0.684	0.671	0.684	0.671	0.696	1,195,406	0.6811	0.00%
2005-05-24	0	1.090	1.090	1.100	1.090	1.100	290,000	318,200	1.0972	0.684	0.684	0.690	0.684	0.690	462,224	0.6884	-0.91%
2005-05-23	0	1.100	1.090	1.110	1.100	1.110	205,000	226,600	1.1054	0.690	0.684	0.696	0.690	0.696	326,744	0.6935	-1.79%
2005-05-20	0	1.120	1.080	1.120	1.100	1.130	225,000	252,850	1.1238	0.703	0.678	0.703	0.690	0.709	358,622	0.7051	1.82%
2005-05-19	0	1.100	1.090	1.100	1.100	1.120	390,000	429,500	1.1013	0.690	0.684	0.690	0.690	0.703	621,611	0.6909	0.00%
2005-05-18	0	1.100	1.080	1.100	1.090	1.130	1,035,000	1,150,650	1.1117	0.690	0.678	0.690	0.684	0.709	1,649,661	0.6975	-1.79%
2005-05-17	0	1.120	1.120	1.130	1.110	1.140	360,000	405,500	1.1264	0.703	0.703	0.709	0.696	0.715	573,795	0.7067	-1.75%
2005-05-13	0	1.140	1.110	1.140	1.110	1.160	104,805,000	120,445,750	1.1492	0.715	0.696	0.715	0.696	0.728	167,046,085	0.7210	-5.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.753	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	0.753	-	-	-	-	0	-	0.00%
2005-05-10	0	1.200	1.180	1.200	1.190	1.200	450,000	539,300	1.1984	0.753	0.740	0.753	0.747	0.753	717,244	0.7519	1.69%
2005-05-09	0	1.180	1.150	1.180	1.120	1.190	980,000	1,147,600	1.1710	0.740	0.722	0.740	0.703	0.747	1,561,998	0.7347	0.85%
2005-05-06	0	1.170	1.140	1.170	1.150	1.170	330,000	382,200	1.1582	0.734	0.715	0.734	0.722	0.734	525,979	0.7266	2.63%
2005-05-05	0	1.140	1.120	1.170	1.140	1.180	365,000	420,700	1.1526	0.715	0.703	0.734	0.715	0.740	581,764	0.7231	0.00%
2005-05-04	0	1.140	1.110	1.140	1.100	1.150	460,000	522,300	1.1354	0.715	0.696	0.715	0.690	0.722	733,183	0.7124	0.00%
2005-05-03	0	1.140	1.110	1.140	1.140	1.150	720,000	822,300	1.1421	0.715	0.696	0.715	0.715	0.722	1,147,590	0.7165	2.70%
2005-04-29	0	1.110	1.100	1.120	1.100	1.120	545,000	603,400	1.1072	0.696	0.690	0.703	0.690	0.703	868,662	0.6946	0.00%
2005-04-28	0	1.110	1.110	1.140	1.110	1.110	10,000	11,100	1.1100	0.696	0.696	0.715	0.696	0.696	15,939	0.6964	-1.77%
2005-04-27	0	1.130	1.120	1.140	1.130	1.150	70,000	79,500	1.1357	0.709	0.703	0.715	0.709	0.722	111,571	0.7125	-1.74%
2005-04-26	0	1.150	1.140	1.160	1.140	1.170	575,000	660,050	1.1479	0.722	0.715	0.728	0.715	0.734	916,478	0.7202	1.77%
2005-04-25	0	1.130	1.130	1.140	1.130	1.140	325,000	369,000	1.1354	0.709	0.709	0.715	0.709	0.715	518,009	0.7123	-0.88%
2005-04-22	0	1.140	1.130	1.150	1.130	1.140	160,000	182,000	1.1375	0.715	0.709	0.722	0.709	0.715	255,020	0.7137	0.88%
2005-04-21	0	1.130	1.120	1.140	1.130	1.140	100,000	113,600	1.1360	0.709	0.703	0.715	0.709	0.715	159,388	0.7127	-0.88%
2005-04-20	0	1.140	1.130	1.150	1.140	1.140	30,000	34,200	1.1400	0.715	0.709	0.722	0.715	0.715	47,816	0.7152	0.88%
2005-04-19	0	1.130	1.120	1.140	1.120	1.150	830,000	945,800	1.1395	0.709	0.703	0.715	0.703	0.722	1,322,916	0.7149	0.00%
2005-04-18	0	1.130	1.120	1.130	1.130	1.160	335,000	381,350	1.1384	0.709	0.703	0.709	0.709	0.728	533,948	0.7142	-0.88%
2005-04-15	0	1.140	1.140	1.170	1.140	1.150	335,000	382,950	1.1431	0.715	0.715	0.734	0.715	0.722	533,948	0.7172	-2.56%
2005-04-14	0	1.170	1.150	1.170	1.150	1.170	120,000	140,000	1.1667	0.734	0.722	0.734	0.722	0.734	191,265	0.7320	0.86%
2005-04-13	0	1.160	1.160	1.170	1.140	1.160	200,000	229,900	1.1495	0.728	0.728	0.734	0.715	0.728	318,775	0.7212	1.75%
2005-04-12	0	1.140	1.130	1.150	1.140	1.150	140,000	159,700	1.1407	0.715	0.709	0.722	0.715	0.722	223,143	0.7157	-0.87%
2005-04-11	0	1.150	1.140	1.160	1.140	1.150	160,000	183,700	1.1481	0.722	0.715	0.728	0.715	0.722	255,020	0.7203	-0.86%
2005-04-08	0	1.160	1.150	1.160	1.150	1.170	385,000	447,050	1.1612	0.728	0.722	0.728	0.722	0.734	613,642	0.7285	-0.85%
2005-04-07	0	1.170	1.160	1.180	1.110	1.180	500,000	567,300	1.1346	0.734	0.728	0.740	0.696	0.740	796,938	0.7118	3.54%
2005-04-06	0	1.130	1.130	1.150	1.130	1.160	440,000	501,250	1.1392	0.709	0.709	0.722	0.709	0.728	701,305	0.7147	-2.59%
2005-04-04	0	1.160	1.140	1.170	1.160	1.180	415,000	484,750	1.1681	0.728	0.715	0.734	0.728	0.740	661,458	0.7329	-1.69%
2005-04-01	0	1.180	1.170	1.180	1.170	1.180	450,000	528,600	1.1747	0.740	0.734	0.740	0.734	0.740	717,244	0.7370	0.85%
2005-03-31	0	1.170	1.160	1.180	1.170	1.180	135,000	158,300	1.1726	0.734	0.728	0.740	0.734	0.740	215,173	0.7357	-0.85%
2005-03-30	0	1.180	1.170	1.190	-	-	0	0	-	0.740	0.734	0.747	-	-	0	-	0.00%
2005-03-29	0	1.180	1.180	1.190	1.180	1.180	375,000	442,500	1.1800	0.740	0.740	0.747	0.740	0.740	597,703	0.7403	0.00%
2005-03-24	0	1.180	1.180	1.190	1.170	1.180	515,000	605,600	1.1759	0.740	0.740	0.747	0.734	0.740	820,846	0.7378	0.85%
2005-03-23	0	1.170	1.170	1.180	1.170	1.190	585,000	688,200	1.1764	0.734	0.734	0.740	0.734	0.747	932,417	0.7381	-0.85%
2005-03-22	0	1.180	1.180	1.200	1.170	1.180	1,355,000	1,596,250	1.1780	0.740	0.740	0.753	0.734	0.740	2,159,701	0.7391	-3.28%
2005-03-21	0	1.220	1.190	1.220	1.200	1.240	680,010	828,762	1.2187	0.765	0.747	0.765	0.753	0.778	1,083,851	0.7646	-1.61%
2005-03-18	0	1.240	1.220	1.240	1.230	1.250	640,000	792,600	1.2384	0.778	0.765	0.778	0.772	0.784	1,020,080	0.7770	1.64%
2005-03-17	0	1.220	1.220	1.230	1.210	1.220	420,000	511,400	1.2176	0.765	0.765	0.772	0.759	0.765	669,428	0.7639	0.00%
2005-03-16	0	1.220	1.220	1.230	1.210	1.220	120,000	146,200	1.2183	0.765	0.765	0.772	0.759	0.765	191,265	0.7644	-0.81%
2005-03-15	0	1.230	1.200	1.230	1.220	1.270	350,000	435,100	1.2431	0.772	0.753	0.772	0.765	0.797	557,856	0.7799	-1.60%
2005-03-14	0	1.250	1.240	1.250	1.200	1.270	9,789,000	11,882,600	1.2139	0.784	0.778	0.784	0.753	0.797	15,602,444	0.7616	4.17%
2005-03-11	0	1.200	1.200	1.210	1.200	1.220	210,000	253,800	1.2086	0.753	0.753	0.759	0.753	0.765	334,714	0.7583	1.69%
2005-03-10	0	1.180	1.170	1.190	1.180	1.180	100,000	118,000	1.1800	0.740	0.734	0.747	0.740	0.740	159,388	0.7403	-0.84%
2005-03-09	0	1.190	1.190	1.200	1.190	1.200	260,000	311,050	1.1963	0.747	0.747	0.753	0.747	0.753	414,408	0.7506	2.59%
2005-03-08	0	1.160	1.160	1.190	1.150	1.180	510,000	593,800	1.1643	0.728	0.728	0.747	0.722	0.740	812,876	0.7305	-1.69%
2005-03-07	0	1.180	1.170	1.180	1.160	1.190	865,000	1,021,100	1.1805	0.740	0.734	0.740	0.728	0.747	1,378,702	0.7406	0.00%
2005-03-04	0	1.180	1.170	1.200	1.180	1.200	600,000	713,800	1.1897	0.740	0.734	0.753	0.740	0.753	956,325	0.7464	-1.67%
2005-03-03	0	1.200	1.200	1.220	1.200	1.210	300,000	361,600	1.2053	0.753	0.753	0.765	0.753	0.759	478,163	0.7562	0.84%
2005-03-02	0	1.190	1.180	1.190	1.180	1.220	790,000	946,250	1.1978	0.747	0.740	0.747	0.740	0.765	1,259,161	0.7515	-2.46%
2005-03-01	0	1.220	1.220	1.230	1.210	1.230	385,000	469,050	1.2183	0.765	0.765	0.772	0.759	0.772	613,642	0.7644	-1.61%
2005-02-28	0	1.240	1.220	1.230	1.230	1.270	880,000	1,097,450	1.2471	0.778	0.765	0.772	0.772	0.797	1,402,610	0.7824	-1.59%
2005-02-25	0	1.260	1.240	1.260	1.210	1.260	910,000	1,131,100	1.2430	0.791	0.778	0.791	0.759	0.791	1,450,426	0.7798	3.28%
2005-02-24	0	1.220	1.200	1.220	1.190	1.220	755,000	906,600	1.2008	0.765	0.753	0.765	0.747	0.765	1,203,376	0.7534	-0.81%
2005-02-23	0	1.230	1.210	1.230	1.220	1.230	240,000	294,550	1.2273	0.772	0.759	0.772	0.765	0.772	382,530	0.7700	0.82%
2005-02-22	0	1.220	1.210	1.230	1.200	1.220	265,000	320,000	1.2075	0.765	0.759	0.772	0.753	0.765	422,377	0.7576	-0.81%
2005-02-21	0	1.230	1.190	1.230	1.220	1.260	1,600,000	1,984,350	1.2402	0.772	0.747	0.772	0.765	0.791	2,550,200	0.7781	0.82%
2005-02-18	0	1.220	1.200	1.220	1.150	1.230	1,005,000	1,214,350	1.2083	0.765	0.753	0.765	0.722	0.772	1,601,845	0.7581	4.27%
2005-02-17	0	1.170	1.160	1.170	1.160	1.190	450,000	527,900	1.1731	0.734	0.728	0.734	0.728	0.747	717,244	0.7360	-1.68%
2005-02-16	0	1.190	1.170	1.190	1.170	1.200	450,000	535,250	1.1894	0.747	0.734	0.747	0.734	0.753	717,244	0.7463	-0.83%
2005-02-15	0	1.200	1.170	1.200	1.170	1.200	580,000	690,250	1.1901	0.753	0.734	0.753	0.734	0.753	924,448	0.7467	-1.64%
2005-02-14	0	1.220	1.220	1.230	1.190	1.230	1,125,000	1,367,200	1.2153	0.765	0.765	0.772	0.747	0.772	1,793,110	0.7625	2.52%
2005-02-08	0	1.190	1.180	1.200	1.180	1.200	420,000	500,500	1.1917	0.747	0.740	0.753	0.740	0.753	669,428	0.7477	0.85%
2005-02-07	0	1.180	1.170	1.180	1.160	1.200	870,000	1,027,100	1.1806	0.740	0.734	0.740	0.728	0.753	1,386,671	0.7407	0.85%
2005-02-04	0	1.170	1.150	1.180	1.150	1.240	1,740,000	2,044,800	1.1752	0.734	0.722	0.740	0.722	0.778	2,773,343	0.7373	-4.10%
2005-02-03	0	1.220	1.220	1.230	1.220	1.250	1,073,000	1,318,430	1.2287	0.765	0.765	0.772	0.765	0.784	1,710,228	0.7709	0.00%
2005-02-02	0	1.220	1.210	1.220	1.210	1.250	3,070,000	3,762,700	1.2256	0.765	0.759	0.765	0.759	0.784	4,893,197	0.7690	1.67%
2005-02-01	0	1.200	1.200	1.210	1.180	1.270	5,690,000	6,973,450	1.2256	0.753	0.753	0.759	0.740	0.797	9,069,150	0.7689	-1.64%
2005-01-31	0	1.220	1.210	1.220	1.140	1.220	6,390,000	7,614,100	1.1916	0.765	0.759	0.765	0.715	0.765	10,184,862	0.7476	7.02%
2005-01-28	0	1.140	1.130	1.140	1.090	1.150	5,905,000	6,641,500	1.1247	0.715	0.709	0.715	0.684	0.722	9,411,833	0.7057	4.59%
2005-01-27	0	1.090	1.070	1.090	1.070	1.090	1,005,000	1,086,900	1.0815	0.684	0.671	0.684	0.671	0.684	1,601,845	0.6785	0.93%
2005-01-26	0	1.080	1.080	1.090	1.060	1.100	2,540,000	2,743,550	1.0801	0.678	0.678	0.684	0.665	0.690	4,048,443	0.6777	0.93%
2005-01-25	0	1.070	1.060	1.080	1.020	1.110	5,295,000	5,651,850	1.0674	0.671	0.665	0.678	0.640	0.696	8,439,569	0.6697	-1.83%
2005-01-24	0	1.090	1.090	1.100	1.000	1.110	11,010,000	11,815,450	1.0732	0.684	0.684	0.690	0.627	0.696	17,548,565	0.6733	9.00%
2005-01-21	0	1.000	0.990	1.010	0.990	1.020	2,592,500	2,595,825	1.0013	0.627	0.621	0.634	0.621	0.640	4,132,121	0.6282	1.01%
2005-01-20	0	0.990	0.980	0.990	0.980	1.040	3,285,000	3,287,900	1.0009	0.621	0.615	0.621	0.615	0.652	5,235,880	0.6280	-4.81%
2005-01-19	0	1.040	1.040	1.050	0.950	1.080	16,935,000	17,185,650	1.0148	0.652	0.652	0.659	0.596	0.678	26,992,276	0.6367	9.47%
2005-01-18	0	0.950	0.940	0.950	0.820	0.960	11,485,000	10,311,600	0.8978	0.596	0.590	0.596	0.514	0.602	18,305,656	0.5633	17.28%
2005-01-17	0	0.810	0.800	0.820	0.810	0.840	700,000	574,800	0.8211	0.508	0.502	0.514	0.508	0.527	1,115,713	0.5152	-1.22%
2005-01-14	0	0.820	0.800	0.820	0.810	0.820	385,000	311,850	0.8100	0.514	0.502	0.514	0.508	0.514	613,642	0.5082	2.50%
2005-01-13	0	0.800	0.790	0.810	0.790	0.800	125,000	99,250	0.7940	0.502	0.496	0.508	0.496	0.502	199,234	0.4982	1.27%
2005-01-12	0	0.790	0.790	0.810	-	-	0	0	-	0.496	0.496	0.508	-	-	0	-	0.00%
2005-01-11	0	0.790	0.790	0.810	0.770	0.800	605,000	476,900	0.7883	0.496	0.496	0.508	0.483	0.502	964,294	0.4946	-3.66%
2005-01-10	0	0.820	0.800	0.820	0.820	0.820	120,000	98,400	0.8200	0.514	0.502	0.514	0.514	0.514	191,265	0.5145	3.80%
2005-01-07	0	0.790	0.790	0.810	0.790	0.800	425,000	336,750	0.7924	0.496	0.496	0.508	0.496	0.502	677,397	0.4971	-4.82%
2005-01-06	0	0.830	0.800	0.830	0.790	0.830	615,000	503,250	0.8183	0.521	0.502	0.521	0.496	0.521	980,233	0.5134	5.06%
2005-01-05	0	0.790	0.790	0.820	0.790	0.790	315,000	248,850	0.7900	0.496	0.496	0.514	0.496	0.496	502,071	0.4956	-3.66%
2005-01-04	0	0.820	0.790	0.830	0.790	0.820	1,915,000	1,542,800	0.8056	0.514	0.496	0.521	0.496	0.514	3,052,271	0.5055	2.50%
2005-01-03	0	0.800	0.800	0.830	0.800	0.800	100,000	80,000	0.8000	0.502	0.502	0.521	0.502	0.502	159,388	0.5019	-1.23%
2004-12-31	0	0.810	0.790	0.810	0.790	0.820	1,085,000	869,700	0.8016	0.508	0.496	0.508	0.496	0.514	1,729,355	0.5029	2.53%
2004-12-30	0	0.790	0.770	0.820	-	-	0	0	-	0.496	0.483	0.514	-	-	0	-	0.00%
2004-12-29	0	0.790	0.790	0.820	0.790	0.790	40,000	31,600	0.7900	0.496	0.496	0.514	0.496	0.496	63,755	0.4956	0.00%
2004-12-28	0	0.790	0.790	0.820	0.790	0.820	200,000	160,000	0.8000	0.496	0.496	0.514	0.496	0.514	318,775	0.5019	-3.66%
2004-12-24	0	0.820	0.800	0.820	0.800	0.850	145,000	121,250	0.8362	0.514	0.502	0.514	0.502	0.533	231,112	0.5246	2.50%
2004-12-23	0	0.800	0.790	0.800	0.820	0.820	50,000	41,000	0.8200	0.502	0.496	0.502	0.514	0.514	79,694	0.5145	1.27%
2004-12-22	0	0.790	0.790	0.820	0.790	0.790	10,000	7,900	0.7900	0.496	0.496	0.514	0.496	0.496	15,939	0.4956	0.00%
2004-12-21	0	0.790	0.790	0.810	0.790	0.790	50,000	39,500	0.7900	0.496	0.496	0.508	0.496	0.496	79,694	0.4956	-1.25%
2004-12-20	0	0.800	0.790	0.800	0.790	0.810	725,000	581,900	0.8026	0.502	0.496	0.502	0.496	0.508	1,155,559	0.5036	1.27%
2004-12-17	0	0.790	0.770	0.820	0.790	0.790	130,000	102,700	0.7900	0.496	0.483	0.514	0.496	0.496	207,204	0.4956	0.00%
2004-12-16	0	0.790	0.770	0.790	0.770	0.790	490,000	379,000	0.7735	0.496	0.483	0.496	0.483	0.496	780,999	0.4853	0.00%
2004-12-15	0	0.790	0.790	0.800	0.790	0.800	925,000	733,050	0.7925	0.496	0.496	0.502	0.496	0.502	1,474,335	0.4972	0.00%
2004-12-14	0	0.790	0.790	0.800	0.770	0.790	340,000	263,300	0.7744	0.496	0.496	0.502	0.483	0.496	541,918	0.4859	2.60%
2004-12-13	0	0.770	0.770	0.790	0.760	0.790	605,000	465,350	0.7692	0.483	0.483	0.496	0.477	0.496	964,294	0.4826	0.00%
2004-12-10	0	0.770	0.760	0.770	0.750	0.790	1,540,000	1,177,000	0.7643	0.483	0.477	0.483	0.471	0.496	2,454,568	0.4795	0.00%
2004-12-09	0	0.770	0.770	0.780	0.760	0.770	1,245,000	953,650	0.7660	0.483	0.483	0.489	0.477	0.483	1,984,375	0.4806	0.00%
2004-12-08	0	0.770	0.760	0.770	0.750	0.780	2,360,000	1,805,900	0.7652	0.483	0.477	0.483	0.471	0.489	3,761,545	0.4801	-2.53%
2004-12-07	0	0.790	-	0.790	0.770	0.820	1,235,000	965,200	0.7815	0.496	-	0.496	0.483	0.514	1,968,436	0.4903	0.00%
2004-12-06	0	0.790	0.780	0.800	0.790	0.810	5,180,000	4,012,200	0.7746	0.496	0.489	0.502	0.496	0.508	8,256,273	0.4860	1.28%
2004-12-03	0	0.780	0.780	0.800	0.780	0.800	665,000	528,300	0.7944	0.489	0.489	0.502	0.489	0.502	1,059,927	0.4984	-2.50%
2004-12-02	0	0.800	0.790	0.800	0.790	0.800	3,200,000	2,556,200	0.7988	0.502	0.496	0.502	0.496	0.502	5,100,400	0.5012	0.00%
2004-12-01	0	0.800	0.790	0.800	0.800	0.810	1,150,000	922,900	0.8025	0.502	0.496	0.502	0.502	0.508	1,832,956	0.5035	-1.23%
2004-11-30	0	0.810	0.780	0.810	0.790	0.810	810,000	649,150	0.8014	0.508	0.489	0.508	0.496	0.508	1,291,039	0.5028	3.85%
2004-11-29	0	0.780	0.780	0.790	0.780	0.820	4,135,500	3,255,340	0.7872	0.489	0.489	0.496	0.489	0.514	6,591,471	0.4939	-2.50%
2004-11-26	0	0.800	0.800	0.810	0.800	0.820	700,000	565,300	0.8076	0.502	0.502	0.508	0.502	0.514	1,115,713	0.5067	-2.44%
2004-11-25	0	0.820	0.820	0.830	0.800	0.820	995,000	808,200	0.8123	0.514	0.514	0.521	0.502	0.514	1,585,906	0.5096	0.00%
2004-11-24	0	0.820	0.810	0.830	0.810	0.820	560,000	456,700	0.8155	0.514	0.508	0.521	0.508	0.514	892,570	0.5117	1.23%
2004-11-23	0	0.810	0.810	0.820	0.790	0.810	170,000	137,100	0.8065	0.508	0.508	0.514	0.496	0.508	270,959	0.5060	1.25%
2004-11-22	0	0.800	0.800	0.820	0.800	0.830	2,880,000	2,323,350	0.8067	0.502	0.502	0.514	0.502	0.521	4,590,360	0.5061	-4.76%
2004-11-19	0	0.840	0.830	0.850	0.830	0.840	780,000	652,200	0.8362	0.527	0.521	0.533	0.521	0.527	1,243,223	0.5246	-1.18%
2004-11-18	0	0.850	0.840	0.850	0.840	0.850	1,585,000	1,342,950	0.8473	0.533	0.527	0.533	0.527	0.533	2,526,292	0.5316	0.00%
2004-11-17	0	0.850	0.840	0.860	0.840	0.850	1,070,000	908,150	0.8487	0.533	0.527	0.540	0.527	0.533	1,705,446	0.5325	0.00%
2004-11-16	0	0.850	0.840	0.850	0.850	0.870	835,000	714,100	0.8552	0.533	0.527	0.533	0.533	0.546	1,330,886	0.5366	-2.30%
2004-11-15	0	0.870	0.870	0.880	0.860	0.880	695,000	602,250	0.8665	0.546	0.546	0.552	0.540	0.552	1,107,743	0.5437	2.35%
2004-11-12	0	0.850	0.850	0.860	0.850	0.870	1,210,000	1,042,750	0.8618	0.533	0.533	0.540	0.533	0.546	1,928,589	0.5407	0.00%
2004-11-11	0	0.850	0.850	0.860	0.840	0.870	685,000	584,250	0.8529	0.533	0.533	0.540	0.527	0.546	1,091,804	0.5351	1.19%
2004-11-10	0	0.840	0.830	0.840	0.820	0.910	4,835,000	4,205,550	0.8698	0.527	0.521	0.527	0.514	0.571	7,706,386	0.5457	-5.62%
2004-11-09	0	0.890	0.880	0.900	0.870	0.920	4,260,000	3,801,950	0.8925	0.558	0.552	0.565	0.546	0.577	6,789,908	0.5599	2.30%
2004-11-08	0	0.870	0.860	0.870	0.830	0.890	3,650,000	3,139,650	0.8602	0.546	0.540	0.546	0.521	0.558	5,817,644	0.5397	1.16%
2004-11-05	0	0.860	0.860	0.870	0.850	0.900	13,080,000	11,276,100	0.8621	0.540	0.540	0.546	0.533	0.565	20,847,887	0.5409	1.18%
2004-11-04	0	0.850	0.850	0.860	0.780	0.870	15,860,000	13,108,350	0.8265	0.533	0.533	0.540	0.489	0.546	25,278,860	0.5185	10.39%
2004-11-03	0	0.770	0.770	0.780	0.770	0.780	775,000	598,950	0.7728	0.483	0.483	0.489	0.483	0.489	1,235,253	0.4849	-1.28%
2004-11-02	0	0.780	0.770	0.780	0.780	0.790	2,940,000	2,293,400	0.7801	0.489	0.483	0.489	0.489	0.496	4,685,993	0.4894	0.00%
2004-11-01	0	0.780	0.770	0.780	0.770	0.830	14,205,000	11,330,700	0.7977	0.489	0.483	0.489	0.483	0.521	22,640,997	0.5005