Prices and Webb-site Total Returns

L.K. Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00558	2006-10-16			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	2.760	2.750	2.760	2.690	2.840	3,727,750	10,215,027	2.7403	2.760	2.750	2.760	2.690	2.840	3,727,750	2.7403	-2.47%
2026-03-19	2.830	2.820	2.830	2.780	2.910	3,425,000	9,690,844	2.8294	2.830	2.820	2.830	2.780	2.910	3,425,000	2.8294	-2.75%
2026-03-18	2.910	2.910	2.920	2.900	2.950	1,483,494	4,330,284	2.9190	2.910	2.910	2.920	2.900	2.950	1,483,494	2.9190	-1.02%
2026-03-17	2.940	2.930	2.940	2.930	3.050	1,615,250	4,821,370	2.9849	2.940	2.930	2.940	2.930	3.050	1,615,250	2.9849	-1.67%
2026-03-16	2.990	2.970	2.990	2.910	2.990	1,147,500	3,381,600	2.9469	2.990	2.970	2.990	2.910	2.990	1,147,500	2.9469	0.67%
2026-03-13	2.970	2.970	2.980	2.930	3.060	2,597,500	7,702,425	2.9653	2.970	2.970	2.980	2.930	3.060	2,597,500	2.9653	-2.94%
2026-03-12	3.060	3.060	3.100	3.000	3.060	575,000	1,738,550	3.0236	3.060	3.060	3.100	3.000	3.060	575,000	3.0236	-0.65%
2026-03-11	3.080	3.050	3.080	3.050	3.120	1,267,500	3,918,375	3.0914	3.080	3.050	3.080	3.050	3.120	1,267,500	3.0914	0.65%
2026-03-10	3.060	3.030	3.060	3.020	3.110	3,131,500	9,545,730	3.0483	3.060	3.030	3.060	3.020	3.110	3,131,500	3.0483	1.32%
2026-03-09	3.020	2.990	3.020	2.890	3.030	2,375,500	7,008,195	2.9502	3.020	2.990	3.020	2.890	3.030	2,375,500	2.9502	-1.31%
2026-03-06	3.060	3.060	3.070	3.030	3.150	950,000	2,911,525	3.0648	3.060	3.060	3.070	3.030	3.150	950,000	3.0648	0.33%
2026-03-05	3.050	3.040	3.050	2.990	3.130	2,953,700	8,982,549	3.0411	3.050	3.040	3.050	2.990	3.130	2,953,700	3.0411	2.01%
2026-03-04	2.990	2.990	3.010	2.930	3.050	3,337,500	9,981,207	2.9906	2.990	2.990	3.010	2.930	3.050	3,337,500	2.9906	-1.64%
2026-03-03	3.040	3.040	3.050	3.010	3.250	5,042,500	15,533,200	3.0805	3.040	3.040	3.050	3.010	3.250	5,042,500	3.0805	-6.46%
2026-03-02	3.250	3.250	3.260	3.160	3.350	2,975,000	9,568,231	3.2162	3.250	3.250	3.260	3.160	3.350	2,975,000	3.2162	-3.27%
2026-02-27	3.360	3.340	3.360	3.230	3.360	1,780,000	5,867,350	3.2963	3.360	3.340	3.360	3.230	3.360	1,780,000	3.2963	1.20%
2026-02-26	3.320	3.320	3.340	3.240	3.400	3,445,000	11,359,925	3.2975	3.320	3.320	3.340	3.240	3.400	3,445,000	3.2975	-3.21%
2026-02-25	3.430	3.420	3.430	3.420	3.490	1,918,750	6,606,695	3.4432	3.430	3.420	3.430	3.420	3.490	1,918,750	3.4432	0.88%
2026-02-24	3.400	3.400	3.410	3.350	3.490	1,674,000	5,666,042	3.3847	3.400	3.400	3.410	3.350	3.490	1,674,000	3.3847	-3.13%
2026-02-23	3.510	3.500	3.510	3.480	3.550	2,452,500	8,630,150	3.5189	3.510	3.500	3.510	3.480	3.550	2,452,500	3.5189	0.86%
2026-02-20	3.480	3.440	3.480	3.310	3.540	2,852,500	9,856,925	3.4555	3.480	3.440	3.480	3.310	3.540	2,852,500	3.4555	5.14%
2026-02-16	3.310	3.300	3.310	3.220	3.310	335,000	1,096,550	3.2733	3.310	3.300	3.310	3.220	3.310	335,000	3.2733	0.61%
2026-02-13	3.290	3.270	3.290	3.270	3.360	1,774,000	5,857,540	3.3019	3.290	3.270	3.290	3.270	3.360	1,774,000	3.3019	-3.24%
2026-02-12	3.400	3.380	3.400	3.250	3.400	1,367,500	4,548,700	3.3263	3.400	3.380	3.400	3.250	3.400	1,367,500	3.3263	3.03%
2026-02-11	3.300	3.280	3.300	3.270	3.320	737,500	2,426,200	3.2898	3.300	3.280	3.300	3.270	3.320	737,500	3.2898	-0.60%
2026-02-10	3.320	3.300	3.320	3.230	3.340	1,017,500	3,363,550	3.3057	3.320	3.300	3.320	3.230	3.340	1,017,500	3.3057	2.79%
2026-02-09	3.230	3.230	3.240	3.220	3.320	1,995,000	6,531,675	3.2740	3.230	3.230	3.240	3.220	3.320	1,995,000	3.2740	1.57%
2026-02-06	3.180	3.160	3.180	3.090	3.200	1,157,500	3,664,825	3.1662	3.180	3.160	3.180	3.090	3.200	1,157,500	3.1662	-0.62%
2026-02-05	3.200	3.190	3.200	3.090	3.220	2,235,369	7,002,559	3.1326	3.200	3.190	3.200	3.090	3.220	2,235,369	3.1326	1.59%
2026-02-04	3.150	3.130	3.150	3.110	3.210	1,816,000	5,713,695	3.1463	3.150	3.130	3.150	3.110	3.210	1,816,000	3.1463	-1.87%
2026-02-03	3.210	3.210	3.220	3.180	3.270	1,951,640	6,279,970	3.2178	3.210	3.210	3.220	3.180	3.270	1,951,640	3.2178	-1.23%
2026-02-02	3.250	3.230	3.270	3.200	3.350	5,202,500	16,929,200	3.2541	3.250	3.230	3.270	3.200	3.350	5,202,500	3.2541	-2.69%
2026-01-30	3.340	3.310	3.340	3.250	3.410	3,515,000	11,622,075	3.3064	3.340	3.310	3.340	3.250	3.410	3,515,000	3.3064	-2.05%
2026-01-29	3.410	3.400	3.410	3.390	3.510	3,882,400	13,279,084	3.4203	3.410	3.400	3.410	3.390	3.510	3,882,400	3.4203	-2.57%
2026-01-28	3.500	3.480	3.500	3.480	3.600	2,388,500	8,394,245	3.5144	3.500	3.480	3.500	3.480	3.600	2,388,500	3.5144	-1.13%
2026-01-27	3.540	3.510	3.540	3.480	3.580	3,482,500	12,239,200	3.5145	3.540	3.510	3.540	3.480	3.580	3,482,500	3.5145	-1.94%
2026-01-26	3.610	3.610	3.620	3.610	3.780	2,838,500	10,471,580	3.6891	3.610	3.610	3.620	3.610	3.780	2,838,500	3.6891	-1.90%
2026-01-23	3.680	3.680	3.700	3.600	3.700	2,203,000	8,062,220	3.6597	3.680	3.680	3.700	3.600	3.700	2,203,000	3.6597	0.82%
2026-01-22	3.650	3.610	3.650	3.560	3.700	2,487,250	8,990,215	3.6145	3.650	3.610	3.650	3.560	3.700	2,487,250	3.6145	-0.54%
2026-01-21	3.670	3.670	3.690	3.480	3.720	3,132,500	11,340,650	3.6203	3.670	3.670	3.690	3.480	3.720	3,132,500	3.6203	2.23%
2026-01-20	3.590	3.560	3.600	3.500	3.640	3,337,700	11,864,041	3.5546	3.590	3.560	3.600	3.500	3.640	3,337,700	3.5546	-1.64%
2026-01-19	3.650	3.640	3.650	3.590	3.740	3,147,500	11,433,475	3.6326	3.650	3.640	3.650	3.590	3.740	3,147,500	3.6326	-2.41%
2026-01-16	3.740	3.720	3.740	3.540	3.810	7,531,750	27,876,032	3.7011	3.740	3.720	3.740	3.540	3.810	7,531,750	3.7011	6.25%
2026-01-15	3.520	3.520	3.550	3.420	3.530	3,152,500	10,964,750	3.4781	3.520	3.520	3.550	3.420	3.530	3,152,500	3.4781	2.62%
2026-01-14	3.430	3.430	3.440	3.390	3.650	3,970,500	13,994,610	3.5246	3.430	3.430	3.440	3.390	3.650	3,970,500	3.5246	-4.46%
2026-01-13	3.590	3.590	3.600	3.550	3.720	4,541,000	16,451,985	3.6230	3.590	3.590	3.600	3.550	3.720	4,541,000	3.6230	4.06%
2026-01-09	3.450	3.450	3.470	3.360	3.530	3,332,500	11,519,900	3.4568	3.450	3.450	3.470	3.360	3.530	3,332,500	3.4568	2.68%
2026-01-08	3.360	3.340	3.360	3.280	3.420	2,191,500	7,287,970	3.3256	3.360	3.340	3.360	3.280	3.420	2,191,500	3.3256	0.00%
2026-01-07	3.360	3.360	3.370	3.320	3.480	3,475,500	11,709,605	3.3692	3.360	3.360	3.370	3.320	3.480	3,475,500	3.3692	-2.04%
2026-01-06	3.430	3.420	3.430	3.340	3.490	3,271,800	11,157,682	3.4103	3.430	3.420	3.430	3.340	3.490	3,271,800	3.4103	-0.87%
2026-01-05	3.460	3.450	3.460	3.410	3.590	4,069,000	14,178,870	3.4846	3.460	3.450	3.460	3.410	3.590	4,069,000	3.4846	4.53%
2025-12-31	3.310	3.290	3.310	3.280	3.370	715,000	2,375,375	3.3222	3.310	3.290	3.310	3.280	3.370	715,000	3.3222	-0.60%
2025-12-30	3.330	3.300	3.330	3.220	3.340	1,462,500	4,792,600	3.2770	3.330	3.300	3.330	3.220	3.340	1,462,500	3.2770	2.15%
2025-12-29	3.260	3.250	3.260	3.250	3.420	2,090,000	6,957,750	3.3291	3.260	3.250	3.260	3.250	3.420	2,090,000	3.3291	-2.40%
2025-12-24	3.340	3.320	3.340	3.280	3.350	507,500	1,689,572	3.3292	3.340	3.320	3.340	3.280	3.350	507,500	3.3292	1.83%
2025-12-23	3.280	3.280	3.300	3.280	3.390	750,000	2,496,850	3.3291	3.280	3.280	3.300	3.280	3.390	750,000	3.3291	-2.67%
2025-12-22	3.370	3.360	3.370	3.360	3.420	737,500	2,495,300	3.3835	3.370	3.360	3.370	3.360	3.420	737,500	3.3835	-0.30%
2025-12-19	3.380	3.360	3.380	3.260	3.390	2,945,500	9,842,520	3.3415	3.380	3.360	3.380	3.260	3.390	2,945,500	3.3415	3.68%
2025-12-18	3.260	3.250	3.260	3.240	3.320	1,580,000	5,165,900	3.2696	3.260	3.250	3.260	3.240	3.320	1,580,000	3.2696	-2.40%
2025-12-17	3.340	3.340	3.350	3.310	3.430	775,750	2,594,057	3.3439	3.340	3.340	3.350	3.310	3.430	775,750	3.3439	-1.76%
2025-12-16	3.430	3.430	3.440	3.330	3.530	2,122,500	7,198,800	3.3917	3.400	3.400	3.410	3.301	3.499	2,141,228	3.3620	-3.11%
2025-12-15	3.540	3.520	3.540	3.470	3.620	1,180,000	4,169,200	3.5332	3.509	3.489	3.509	3.440	3.588	1,190,412	3.5023	-2.48%
2025-12-12	3.630	3.610	3.630	3.450	3.630	2,903,500	10,370,795	3.5718	3.598	3.578	3.598	3.420	3.598	2,929,119	3.5406	5.83%
2025-12-11	3.430	3.420	3.430	3.400	3.500	1,062,500	3,647,550	3.4330	3.400	3.390	3.400	3.370	3.469	1,071,875	3.4030	-1.72%
2025-12-10	3.490	3.480	3.490	3.380	3.490	1,492,500	5,123,650	3.4329	3.459	3.450	3.459	3.350	3.459	1,505,669	3.4029	1.45%
2025-12-09	3.440	3.430	3.440	3.410	3.540	1,942,750	6,697,110	3.4472	3.410	3.400	3.410	3.380	3.509	1,959,892	3.4171	-2.82%
2025-12-08	3.540	3.530	3.540	3.500	3.620	3,247,500	11,473,175	3.5329	3.509	3.499	3.509	3.469	3.588	3,276,154	3.5020	-1.12%
2025-12-05	3.580	3.580	3.610	3.400	3.640	4,923,150	17,504,349	3.5555	3.549	3.549	3.578	3.370	3.608	4,966,590	3.5244	3.47%
2025-12-04	3.460	3.460	3.470	3.230	3.600	7,396,000	25,669,987	3.4708	3.430	3.430	3.440	3.202	3.569	7,461,259	3.4404	7.45%
2025-12-03	3.220	3.200	3.220	3.180	3.300	2,455,000	7,886,200	3.2123	3.192	3.172	3.192	3.152	3.271	2,476,662	3.1842	-2.42%
2025-12-02	3.300	3.290	3.300	3.270	3.360	1,685,000	5,584,850	3.3145	3.271	3.261	3.271	3.241	3.331	1,699,868	3.2855	-1.20%
2025-12-01	3.340	3.320	3.340	3.320	3.360	620,000	2,065,187	3.3309	3.311	3.291	3.311	3.291	3.331	625,471	3.3018	-0.30%
2025-11-28	3.350	3.340	3.350	3.300	3.400	1,385,000	4,635,275	3.3468	3.321	3.311	3.321	3.271	3.370	1,397,221	3.3175	2.13%
2025-11-27	3.280	3.270	3.290	3.240	3.310	1,870,000	6,147,900	3.2876	3.251	3.241	3.261	3.212	3.281	1,886,500	3.2589	0.00%
2025-11-26	3.280	3.250	3.280	3.190	3.310	2,027,500	6,631,625	3.2708	3.251	3.222	3.251	3.162	3.281	2,045,390	3.2422	2.82%
2025-11-25	3.190	3.160	3.190	3.130	3.240	2,725,000	8,675,575	3.1837	3.162	3.132	3.162	3.103	3.212	2,749,044	3.1559	1.27%
2025-11-24	3.150	3.130	3.150	3.120	3.180	3,248,500	10,210,860	3.1433	3.122	3.103	3.122	3.093	3.152	3,277,163	3.1158	0.32%
2025-11-21	3.140	3.130	3.150	3.100	3.270	5,900,220	18,638,966	3.1590	3.113	3.103	3.122	3.073	3.241	5,952,281	3.1314	-5.14%
2025-11-20	3.310	3.290	3.310	3.270	3.380	1,486,000	4,918,630	3.3100	3.281	3.261	3.281	3.241	3.350	1,499,112	3.2810	-0.90%
2025-11-19	3.340	3.340	3.350	3.300	3.420	1,395,750	4,666,700	3.3435	3.311	3.311	3.321	3.271	3.390	1,408,065	3.3143	-1.18%
2025-11-18	3.380	3.370	3.380	3.340	3.450	3,837,500	12,991,502	3.3854	3.350	3.341	3.350	3.311	3.420	3,871,360	3.3558	-2.87%
2025-11-17	3.480	3.470	3.480	3.440	3.520	2,345,000	8,148,825	3.4750	3.450	3.440	3.450	3.410	3.489	2,365,691	3.4446	-1.14%
2025-11-14	3.520	3.510	3.520	3.510	3.560	1,970,000	6,955,165	3.5305	3.489	3.479	3.489	3.479	3.529	1,987,382	3.4997	-1.95%
2025-11-13	3.590	3.580	3.590	3.510	3.600	2,356,423	8,379,747	3.5561	3.559	3.549	3.559	3.479	3.569	2,377,215	3.5250	-1.37%
2025-11-12	3.640	3.620	3.640	3.580	3.700	2,165,250	7,867,835	3.6337	3.608	3.588	3.608	3.549	3.668	2,184,355	3.6019	0.28%
2025-11-11	3.630	3.600	3.630	3.580	3.670	1,570,000	5,672,875	3.6133	3.598	3.569	3.598	3.549	3.638	1,583,853	3.5817	0.00%
2025-11-10	3.630	3.630	3.640	3.580	3.640	1,662,500	6,004,250	3.6116	3.598	3.598	3.608	3.549	3.608	1,677,169	3.5800	0.55%
2025-11-07	3.610	3.600	3.610	3.560	3.650	2,642,500	9,506,447	3.5975	3.578	3.569	3.578	3.529	3.618	2,665,816	3.5661	-2.96%
2025-11-06	3.720	3.690	3.720	3.550	3.720	2,211,000	8,079,367	3.6542	3.687	3.658	3.687	3.519	3.687	2,230,509	3.6222	3.33%
2025-11-05	3.600	3.590	3.600	3.510	3.600	2,207,750	7,851,410	3.5563	3.569	3.559	3.569	3.479	3.569	2,227,230	3.5252	-1.37%
2025-11-04	3.650	3.640	3.650	3.600	3.770	2,142,500	7,850,320	3.6641	3.618	3.608	3.618	3.569	3.737	2,161,404	3.6320	-2.93%
2025-11-03	3.760	3.740	3.760	3.650	3.770	2,577,500	9,585,125	3.7188	3.727	3.707	3.727	3.618	3.737	2,600,243	3.6862	1.90%
2025-10-31	3.690	3.690	3.700	3.650	3.810	9,275,000	34,368,187	3.7055	3.658	3.658	3.668	3.618	3.777	9,356,838	3.6731	-3.15%
2025-10-30	3.810	3.810	3.820	3.730	3.950	5,858,012	22,433,296	3.8295	3.777	3.777	3.787	3.697	3.915	5,909,700	3.7960	-3.05%
2025-10-28	3.930	3.920	3.930	3.880	4.030	1,431,000	5,634,130	3.9372	3.896	3.886	3.896	3.846	3.995	1,443,626	3.9028	-2.48%
2025-10-27	4.030	4.010	4.030	3.990	4.060	1,878,000	7,552,925	4.0218	3.995	3.975	3.995	3.955	4.024	1,894,571	3.9866	1.77%
2025-10-24	3.960	3.960	3.970	3.830	4.010	3,197,920	12,626,013	3.9482	3.925	3.925	3.935	3.797	3.975	3,226,137	3.9137	2.86%
2025-10-23	3.850	3.840	3.850	3.790	3.950	4,214,500	16,187,115	3.8408	3.816	3.806	3.816	3.757	3.915	4,251,687	3.8072	-3.02%
2025-10-22	3.970	3.970	3.980	3.960	4.050	1,403,500	5,593,135	3.9851	3.935	3.935	3.945	3.925	4.015	1,415,884	3.9503	-1.73%
2025-10-21	4.040	4.020	4.040	3.960	4.160	3,996,170	16,276,956	4.0731	4.005	3.985	4.005	3.925	4.124	4,031,430	4.0375	2.28%
2025-10-20	3.950	3.940	3.950	3.900	4.010	3,363,250	13,269,940	3.9456	3.915	3.906	3.915	3.866	3.975	3,392,926	3.9111	0.51%
2025-10-17	3.930	3.890	3.930	3.860	4.130	6,250,950	24,634,157	3.9409	3.896	3.856	3.896	3.826	4.094	6,306,105	3.9064	-3.91%
2025-10-16	4.090	4.080	4.100	4.050	4.170	2,405,000	9,844,475	4.0933	4.054	4.044	4.064	4.015	4.134	2,426,221	4.0575	-0.49%
2025-10-15	4.110	4.100	4.110	4.040	4.180	7,813,340	32,127,632	4.1119	4.074	4.064	4.074	4.005	4.143	7,882,281	4.0759	0.74%
2025-10-14	4.080	4.080	4.100	4.030	4.440	7,705,350	31,978,813	4.1502	4.044	4.044	4.064	3.995	4.401	7,773,338	4.1139	-5.99%
2025-10-13	4.340	4.320	4.340	4.150	4.350	11,073,820	47,105,442	4.2538	4.302	4.282	4.302	4.114	4.312	11,171,530	4.2166	-4.19%
2025-10-10	4.530	4.520	4.530	4.500	4.750	8,699,550	39,592,895	4.5511	4.490	4.480	4.490	4.461	4.708	8,776,311	4.5113	-4.83%
2025-10-09	4.760	4.750	4.760	4.700	4.900	9,255,200	44,165,640	4.7720	4.718	4.708	4.718	4.659	4.857	9,336,864	4.7302	-3.05%
2025-10-08	4.910	4.900	4.910	4.620	5.000	11,247,500	53,875,625	4.7900	4.867	4.857	4.867	4.580	4.956	11,346,743	4.7481	0.00%
2025-10-06	4.910	4.910	4.920	4.860	5.130	9,740,550	48,185,118	4.9469	4.867	4.867	4.877	4.817	5.085	9,826,496	4.9036	-3.16%
2025-10-03	5.070	5.060	5.070	4.840	5.250	21,655,605	109,962,231	5.0778	5.026	5.016	5.026	4.798	5.204	21,846,684	5.0334	4.75%
2025-10-02	4.840	4.830	4.840	4.710	4.890	6,437,685	30,957,412	4.8088	4.798	4.788	4.798	4.669	4.847	6,494,488	4.7667	-0.21%
2025-09-30	4.850	4.810	4.850	4.770	4.990	6,170,000	29,895,735	4.8453	4.808	4.768	4.808	4.728	4.946	6,224,441	4.8030	-0.82%
2025-09-29	4.890	4.880	4.890	4.680	4.920	6,476,050	31,451,492	4.8566	4.847	4.837	4.847	4.639	4.877	6,533,192	4.8141	1.24%
2025-09-26	4.830	4.830	4.870	4.810	4.950	7,291,000	35,504,082	4.8696	4.788	4.788	4.827	4.768	4.907	7,355,332	4.8270	-1.83%
2025-09-25	4.920	4.910	4.920	4.810	4.980	6,113,964	29,775,667	4.8701	4.877	4.867	4.877	4.768	4.936	6,167,911	4.8275	0.41%
2025-09-24	4.900	4.880	4.900	4.750	4.940	5,997,900	29,005,545	4.8360	4.857	4.837	4.857	4.708	4.897	6,050,823	4.7937	-1.01%
2025-09-23	4.950	4.940	4.950	4.720	5.100	9,805,000	47,519,140	4.8464	4.907	4.897	4.907	4.679	5.055	9,891,515	4.8040	-2.17%
2025-09-22	5.060	5.050	5.060	4.900	5.290	12,749,680	63,908,074	5.0125	5.016	5.006	5.016	4.857	5.244	12,862,177	4.9687	-1.56%
2025-09-19	5.140	5.090	5.140	4.670	5.230	29,789,250	150,406,715	5.0490	5.095	5.045	5.095	4.629	5.184	30,052,096	5.0049	8.21%
2025-09-18	4.750	4.750	4.770	4.590	4.940	15,425,814	73,728,216	4.7795	4.708	4.708	4.728	4.550	4.897	15,561,924	4.7377	0.64%
2025-09-17	4.720	4.700	4.720	4.600	4.780	9,808,900	45,974,722	4.6870	4.679	4.659	4.679	4.560	4.738	9,895,449	4.6460	3.51%
2025-09-16	4.560	4.560	4.580	4.410	4.630	12,127,750	54,572,265	4.4998	4.520	4.520	4.540	4.371	4.590	12,234,760	4.4604	-1.08%
2025-09-15	4.610	4.600	4.610	4.550	4.800	9,336,325	43,183,305	4.6253	4.570	4.560	4.570	4.510	4.758	9,418,704	4.5848	-2.95%
2025-09-12	4.750	4.730	4.750	4.700	5.080	9,110,024	43,886,344	4.8174	4.708	4.689	4.708	4.659	5.036	9,190,407	4.7752	-3.46%
2025-09-11	4.920	4.920	4.950	4.720	5.020	8,626,666	42,150,129	4.8860	4.877	4.877	4.907	4.679	4.976	8,702,784	4.8433	0.10%
2025-09-10	4.960	4.940	4.960	4.860	4.990	7,922,660	38,912,949	4.9116	4.872	4.852	4.872	4.774	4.901	8,065,743	4.8245	-0.20%
2025-09-09	4.970	4.960	4.970	4.900	5.250	16,634,310	83,645,797	5.0285	4.882	4.872	4.882	4.813	5.157	16,934,725	4.9393	-4.97%
2025-09-08	5.230	5.220	5.230	5.070	5.580	18,314,000	97,757,930	5.3379	5.137	5.127	5.137	4.980	5.481	18,644,750	5.2432	-2.79%
2025-09-05	5.380	5.370	5.380	5.180	5.470	19,550,000	104,264,150	5.3332	5.285	5.275	5.285	5.088	5.373	19,903,072	5.2386	3.07%
2025-09-04	5.220	5.220	5.230	5.160	5.830	43,188,300	234,763,427	5.4358	5.127	5.127	5.137	5.068	5.727	43,968,279	5.3394	-6.45%
2025-09-03	5.580	5.560	5.580	5.520	5.950	41,868,268	238,848,703	5.7048	5.481	5.461	5.481	5.422	5.844	42,624,407	5.6036	-7.00%
2025-09-02	6.000	6.000	6.010	5.400	6.170	113,423,301	661,834,023	5.8351	5.894	5.894	5.903	5.304	6.061	115,471,721	5.7316	10.70%
2025-09-01	5.420	5.420	5.430	5.240	5.580	28,463,988	154,526,621	5.4288	5.324	5.324	5.334	5.147	5.481	28,978,046	5.3325	0.93%
2025-08-29	5.370	5.370	5.380	5.280	5.500	24,269,000	130,494,190	5.3770	5.275	5.275	5.285	5.186	5.402	24,707,297	5.2816	-0.74%
2025-08-28	5.410	5.410	5.420	5.290	5.820	53,396,344	291,791,278	5.4646	5.314	5.314	5.324	5.196	5.717	54,360,680	5.3677	-6.24%
2025-08-27	5.770	5.760	5.770	5.700	6.000	24,304,429	141,608,041	5.8264	5.668	5.658	5.668	5.599	5.894	24,743,366	5.7231	-1.54%
2025-08-26	5.860	5.850	5.860	5.840	6.300	49,001,212	296,673,590	6.0544	5.756	5.746	5.756	5.736	6.188	49,886,172	5.9470	-2.50%
2025-08-25	6.010	6.000	6.010	5.590	6.120	57,496,161	338,758,716	5.8918	5.903	5.894	5.903	5.491	6.011	58,534,539	5.7873	-2.59%
2025-08-22	6.170	6.160	6.170	6.130	6.410	38,227,560	239,334,997	6.2608	6.061	6.051	6.061	6.021	6.296	38,917,948	6.1497	-0.32%
2025-08-21	6.190	6.190	6.200	6.090	6.510	43,469,200	271,722,618	6.2509	6.080	6.080	6.090	5.982	6.395	44,254,252	6.1400	-3.73%
2025-08-20	6.430	6.420	6.430	5.890	6.850	114,493,779	726,367,184	6.3442	6.316	6.306	6.316	5.786	6.728	116,561,532	6.2316	-2.72%
2025-08-19	6.610	6.610	6.620	6.390	7.190	128,604,523	862,670,329	6.7079	6.493	6.493	6.503	6.277	7.062	130,927,116	6.5889	-3.50%
2025-08-18	6.850	6.840	6.850	6.790	7.840	215,932,290	1,552,831,599	7.1913	6.728	6.719	6.728	6.670	7.701	219,832,019	7.0637	0.88%
2025-08-15	6.790	6.780	6.790	4.470	7.860	404,578,035	2,475,653,310	6.1191	6.670	6.660	6.670	4.391	7.721	411,884,698	6.0105	46.02%
2025-08-14	4.650	4.650	4.660	4.010	4.890	157,024,300	730,910,324	4.6548	4.568	4.568	4.577	3.939	4.803	159,860,153	4.5722	15.67%
2025-08-13	4.020	4.010	4.020	3.700	4.020	50,079,350	196,548,269	3.9247	3.949	3.939	3.949	3.634	3.949	50,983,781	3.8551	9.24%
2025-08-12	3.680	3.670	3.700	3.620	3.810	24,292,750	90,412,582	3.7218	3.615	3.605	3.634	3.556	3.742	24,731,476	3.6558	1.66%
2025-08-11	3.620	3.610	3.620	3.460	3.630	26,592,500	94,927,780	3.5697	3.556	3.546	3.556	3.399	3.566	27,072,759	3.5064	4.93%
2025-08-08	3.450	3.450	3.460	3.230	3.670	43,906,250	152,264,005	3.4679	3.389	3.389	3.399	3.173	3.605	44,699,195	3.4064	6.48%
2025-08-07	3.240	3.230	3.240	3.200	3.270	4,922,500	15,950,200	3.2403	3.183	3.173	3.183	3.143	3.212	5,011,400	3.1828	0.62%
2025-08-06	3.220	3.210	3.220	3.200	3.290	8,075,000	26,161,225	3.2398	3.163	3.153	3.163	3.143	3.232	8,220,834	3.1823	0.31%
2025-08-05	3.210	3.200	3.210	3.130	3.230	7,801,472	24,840,126	3.1840	3.153	3.143	3.153	3.074	3.173	7,942,366	3.1275	2.56%
2025-08-04	3.130	3.130	3.140	3.060	3.160	7,745,000	24,149,700	3.1181	3.074	3.074	3.084	3.006	3.104	7,884,874	3.0628	0.97%
2025-08-01	3.100	3.100	3.110	3.080	3.200	8,545,000	26,631,625	3.1166	3.045	3.045	3.055	3.025	3.143	8,699,322	3.0613	-1.90%
2025-07-31	3.160	3.160	3.170	3.160	3.290	12,075,500	38,699,535	3.2048	3.104	3.104	3.114	3.104	3.232	12,293,583	3.1479	-3.07%
2025-07-30	3.260	3.250	3.260	3.210	3.350	9,112,500	29,896,875	3.2809	3.202	3.192	3.202	3.153	3.291	9,277,071	3.2227	-2.98%
2025-07-29	3.360	3.360	3.370	3.340	3.450	8,090,000	27,147,225	3.3557	3.300	3.300	3.310	3.281	3.389	8,236,105	3.2961	-1.47%
2025-07-28	3.410	3.410	3.430	3.400	3.490	5,920,500	20,270,170	3.4237	3.350	3.350	3.369	3.340	3.428	6,027,424	3.3630	-1.45%
2025-07-25	3.460	3.460	3.470	3.450	3.570	6,824,000	23,854,180	3.4956	3.399	3.399	3.408	3.389	3.507	6,947,241	3.4336	-1.42%
2025-07-24	3.510	3.500	3.510	3.400	3.580	16,500,500	58,126,250	3.5227	3.448	3.438	3.448	3.340	3.516	16,798,498	3.4602	3.24%
2025-07-23	3.400	3.400	3.410	3.380	3.520	11,750,000	40,491,000	3.4460	3.340	3.340	3.350	3.320	3.458	11,962,205	3.3849	-0.58%
2025-07-22	3.420	3.420	3.430	3.400	3.520	8,405,000	28,906,400	3.4392	3.359	3.359	3.369	3.340	3.458	8,556,794	3.3782	-3.12%
2025-07-21	3.530	3.520	3.530	3.440	3.550	10,882,500	38,173,532	3.5078	3.467	3.458	3.467	3.379	3.487	11,079,038	3.4456	1.44%
2025-07-18	3.480	3.460	3.480	3.410	3.520	9,265,750	32,030,385	3.4569	3.418	3.399	3.418	3.350	3.458	9,433,089	3.3955	0.29%
2025-07-17	3.470	3.470	3.490	3.430	3.530	10,407,872	36,112,623	3.4697	3.408	3.408	3.428	3.369	3.467	10,595,838	3.4082	0.87%
2025-07-16	3.440	3.430	3.440	3.380	3.680	33,715,300	118,695,551	3.5205	3.379	3.369	3.379	3.320	3.615	34,324,197	3.4581	1.47%
2025-07-15	3.390	3.380	3.390	3.340	3.480	13,788,500	46,705,280	3.3873	3.330	3.320	3.330	3.281	3.418	14,037,520	3.3272	-1.74%
2025-07-14	3.450	3.440	3.450	3.420	3.520	9,237,500	31,963,800	3.4602	3.389	3.379	3.389	3.359	3.458	9,404,329	3.3988	-1.15%
2025-07-11	3.490	3.490	3.500	3.460	3.620	24,657,500	86,460,770	3.5065	3.428	3.428	3.438	3.399	3.556	25,102,813	3.4443	-2.51%
2025-07-10	3.580	3.580	3.590	3.320	3.710	73,156,050	257,133,048	3.5149	3.516	3.516	3.526	3.261	3.644	74,477,245	3.4525	7.83%
2025-07-09	3.320	3.310	3.320	3.270	3.400	11,012,500	36,394,000	3.3048	3.261	3.251	3.261	3.212	3.340	11,211,385	3.2462	0.30%
2025-07-08	3.310	3.310	3.320	3.260	3.330	11,020,000	36,336,075	3.2973	3.251	3.251	3.261	3.202	3.271	11,219,021	3.2388	-0.60%
2025-07-07	3.330	3.320	3.330	3.230	3.380	10,797,503	35,640,084	3.3008	3.271	3.261	3.271	3.173	3.320	10,992,505	3.2422	1.83%
2025-07-04	3.270	3.260	3.270	3.200	3.300	9,194,997	29,776,010	3.2383	3.212	3.202	3.212	3.143	3.241	9,361,058	3.1808	-0.91%
2025-07-03	3.300	3.300	3.310	3.180	3.380	15,412,500	50,142,737	3.2534	3.241	3.241	3.251	3.124	3.320	15,690,849	3.1957	-0.30%
2025-07-02	3.310	3.310	3.330	3.160	3.440	35,818,000	118,798,960	3.3167	3.251	3.251	3.271	3.104	3.379	36,464,872	3.2579	-2.65%
2025-06-30	3.400	3.390	3.400	2.910	3.600	171,341,250	577,597,835	3.3710	3.340	3.330	3.340	2.858	3.536	174,435,666	3.3112	17.65%
2025-06-27	2.890	2.870	2.890	2.860	2.910	4,968,000	14,341,710	2.8868	2.839	2.819	2.839	2.809	2.858	5,057,722	2.8356	1.05%
2025-06-26	2.860	2.840	2.860	2.800	2.870	2,628,000	7,449,675	2.8347	2.809	2.790	2.809	2.750	2.819	2,675,462	2.7844	-0.35%
2025-06-25	2.870	2.860	2.870	2.840	2.900	5,375,500	15,416,110	2.8678	2.819	2.809	2.819	2.790	2.849	5,472,581	2.8170	1.06%
2025-06-24	2.840	2.840	2.850	2.730	2.890	9,936,000	28,190,257	2.8372	2.790	2.790	2.799	2.682	2.839	10,115,444	2.7869	4.80%
2025-06-23	2.710	2.700	2.710	2.650	2.710	4,525,000	12,103,050	2.6747	2.662	2.652	2.662	2.603	2.662	4,606,721	2.6273	0.74%
2025-06-20	2.690	2.690	2.700	2.660	2.720	7,090,000	19,070,212	2.6897	2.642	2.642	2.652	2.613	2.672	7,218,045	2.6420	-0.37%
2025-06-19	2.700	2.680	2.700	2.670	2.790	6,042,500	16,304,812	2.6984	2.652	2.632	2.652	2.623	2.741	6,151,627	2.6505	-3.23%
2025-06-18	2.790	2.790	2.800	2.750	2.810	2,698,000	7,482,185	2.7732	2.741	2.741	2.750	2.701	2.760	2,746,726	2.7240	-0.71%
2025-06-17	2.810	2.790	2.810	2.770	2.850	3,783,000	10,611,400	2.8050	2.760	2.741	2.760	2.721	2.799	3,851,321	2.7553	0.72%
2025-06-16	2.790	2.780	2.790	2.720	2.830	7,138,750	19,823,499	2.7769	2.741	2.731	2.741	2.672	2.780	7,267,676	2.7276	1.45%
2025-06-13	2.750	2.730	2.750	2.720	2.920	16,858,000	46,849,200	2.7790	2.701	2.682	2.701	2.672	2.868	17,162,455	2.7297	-5.82%
2025-06-12	2.920	2.900	2.920	2.890	3.040	12,557,500	37,022,600	2.9482	2.868	2.849	2.868	2.839	2.986	12,784,288	2.8959	-3.63%
2025-06-11	3.030	3.030	3.040	2.990	3.070	6,072,000	18,400,785	3.0304	2.976	2.976	2.986	2.937	3.016	6,181,660	2.9767	1.00%
2025-06-10	3.000	2.990	3.000	2.890	3.040	9,247,500	27,545,150	2.9787	2.947	2.937	2.947	2.839	2.986	9,414,509	2.9258	3.81%
2025-06-09	2.890	2.890	2.900	2.830	2.900	3,355,000	9,682,987	2.8861	2.839	2.839	2.849	2.780	2.849	3,415,591	2.8349	2.12%
2025-06-06	2.830	2.830	2.840	2.800	2.850	3,877,750	10,916,160	2.8151	2.780	2.780	2.790	2.750	2.799	3,947,782	2.7651	-0.35%
2025-06-05	2.840	2.830	2.840	2.820	2.950	6,387,750	18,317,837	2.8677	2.790	2.780	2.790	2.770	2.898	6,503,113	2.8168	-1.39%
2025-06-04	2.880	2.870	2.880	2.870	2.950	5,330,000	15,467,287	2.9019	2.829	2.819	2.829	2.819	2.898	5,426,260	2.8505	-1.71%
2025-06-03	2.930	2.930	2.950	2.910	2.970	3,048,750	8,940,725	2.9326	2.878	2.878	2.898	2.858	2.917	3,103,810	2.8806	0.34%
2025-06-02	2.920	2.900	2.920	2.790	2.950	3,003,500	8,598,840	2.8629	2.868	2.849	2.868	2.741	2.898	3,057,743	2.8122	-3.31%
2025-05-30	3.020	3.010	3.020	2.960	3.020	2,485,000	7,410,975	2.9823	2.966	2.957	2.966	2.907	2.966	2,529,879	2.9294	-0.66%
2025-05-29	3.040	3.020	3.040	2.920	3.040	3,981,500	11,881,415	2.9842	2.986	2.966	2.986	2.868	2.986	4,053,406	2.9312	4.11%
2025-05-28	2.920	2.910	2.920	2.890	2.950	1,336,000	3,887,407	2.9097	2.868	2.858	2.868	2.839	2.898	1,360,128	2.8581	-0.34%
2025-05-27	2.930	2.920	2.930	2.840	2.930	4,895,000	14,196,962	2.9003	2.878	2.868	2.878	2.790	2.878	4,983,404	2.8488	3.17%
2025-05-26	2.840	2.830	2.840	2.820	2.880	2,825,500	8,040,780	2.8458	2.790	2.780	2.790	2.770	2.829	2,876,528	2.7953	-1.05%
2025-05-23	2.870	2.850	2.870	2.830	2.940	6,218,500	17,977,545	2.8910	2.819	2.799	2.819	2.780	2.888	6,330,806	2.8397	1.41%
2025-05-22	2.830	2.820	2.850	2.830	2.890	2,762,750	7,862,645	2.8459	2.780	2.770	2.799	2.780	2.839	2,812,645	2.7955	-2.41%
2025-05-21	2.900	2.880	2.900	2.870	2.910	2,701,750	7,822,785	2.8955	2.849	2.829	2.849	2.819	2.858	2,750,543	2.8441	1.40%
2025-05-20	2.860	2.850	2.860	2.840	2.910	3,785,500	10,860,175	2.8689	2.809	2.799	2.809	2.790	2.858	3,853,866	2.8180	-2.05%
2025-05-19	2.920	2.910	2.920	2.880	2.940	3,538,900	10,285,004	2.9063	2.868	2.858	2.868	2.829	2.888	3,602,812	2.8547	0.00%
2025-05-16	2.920	2.920	2.940	2.900	2.950	3,423,000	9,994,945	2.9199	2.868	2.868	2.888	2.849	2.898	3,484,819	2.8681	-1.68%
2025-05-15	2.970	2.960	2.970	2.940	3.050	4,758,500	14,156,815	2.9751	2.917	2.907	2.917	2.888	2.996	4,844,438	2.9223	-2.62%
2025-05-14	3.050	3.040	3.050	3.030	3.100	3,152,750	9,628,260	3.0539	2.996	2.986	2.996	2.976	3.045	3,209,689	2.9997	0.66%
2025-05-13	3.030	3.020	3.040	2.980	3.200	9,487,500	29,214,525	3.0793	2.976	2.966	2.986	2.927	3.143	9,658,844	3.0246	2.02%
2025-05-12	2.970	2.970	2.980	2.860	2.980	6,687,500	19,488,850	2.9142	2.917	2.917	2.927	2.809	2.927	6,808,276	2.8625	2.77%
2025-05-09	2.890	2.890	2.900	2.780	2.910	2,907,500	8,282,525	2.8487	2.839	2.839	2.849	2.731	2.858	2,960,009	2.7981	2.12%
2025-05-08	2.830	2.830	2.840	2.780	2.850	3,123,500	8,758,187	2.8040	2.780	2.780	2.790	2.731	2.799	3,179,910	2.7542	1.07%
2025-05-07	2.800	2.780	2.800	2.760	2.880	3,246,500	9,129,845	2.8122	2.750	2.731	2.750	2.711	2.829	3,305,132	2.7623	0.36%
2025-05-06	2.790	2.780	2.790	2.760	2.840	2,929,500	8,150,820	2.7823	2.741	2.731	2.741	2.711	2.790	2,982,407	2.7330	0.36%
2025-05-02	2.780	2.760	2.780	2.730	2.820	1,363,500	3,797,795	2.7853	2.731	2.711	2.731	2.682	2.770	1,388,125	2.7359	0.00%
2025-04-30	2.780	2.770	2.780	2.730	2.800	2,532,500	7,016,525	2.7706	2.731	2.721	2.731	2.682	2.750	2,578,237	2.7214	0.72%
2025-04-29	2.760	2.750	2.760	2.740	2.780	1,455,250	4,013,030	2.7576	2.711	2.701	2.711	2.691	2.731	1,481,532	2.7087	1.10%
2025-04-28	2.730	2.720	2.730	2.690	2.750	1,967,500	5,349,495	2.7189	2.682	2.672	2.682	2.642	2.701	2,003,033	2.6707	-0.73%
2025-04-25	2.750	2.740	2.750	2.740	2.810	2,080,500	5,774,877	2.7757	2.701	2.691	2.701	2.691	2.760	2,118,074	2.7265	0.00%
2025-04-24	2.750	2.740	2.750	2.730	2.820	2,600,000	7,225,125	2.7789	2.701	2.691	2.701	2.682	2.770	2,646,956	2.7296	-1.43%
2025-04-23	2.790	2.780	2.790	2.700	2.800	4,355,000	11,995,075	2.7543	2.741	2.731	2.741	2.652	2.750	4,433,651	2.7055	4.49%
2025-04-22	2.670	2.650	2.670	2.590	2.670	2,806,000	7,414,575	2.6424	2.623	2.603	2.623	2.544	2.623	2,856,676	2.5955	3.09%
2025-04-17	2.590	2.580	2.590	2.580	2.630	2,217,500	5,777,125	2.6052	2.544	2.534	2.544	2.534	2.583	2,257,548	2.5590	0.00%
2025-04-16	2.590	2.590	2.600	2.550	2.660	2,830,000	7,336,325	2.5923	2.544	2.544	2.554	2.505	2.613	2,881,110	2.5464	-3.00%
2025-04-15	2.670	2.670	2.680	2.630	2.710	2,085,000	5,560,075	2.6667	2.623	2.623	2.632	2.583	2.662	2,122,655	2.6194	-0.37%
2025-04-14	2.680	2.670	2.680	2.640	2.710	4,135,750	11,090,375	2.6816	2.632	2.623	2.632	2.593	2.662	4,210,441	2.6340	1.90%
2025-04-11	2.630	2.620	2.630	2.530	2.640	3,970,000	10,268,450	2.5865	2.583	2.574	2.583	2.485	2.593	4,041,698	2.5406	1.54%
2025-04-10	2.590	2.590	2.600	2.590	2.720	11,800,250	31,152,725	2.6400	2.544	2.544	2.554	2.544	2.672	12,013,362	2.5932	0.39%
2025-04-09	2.580	2.560	2.580	2.380	2.620	9,012,000	22,632,865	2.5114	2.534	2.515	2.534	2.338	2.574	9,174,756	2.4669	2.79%
2025-04-08	2.510	2.500	2.510	2.420	2.690	8,500,000	21,152,325	2.4885	2.465	2.456	2.465	2.377	2.642	8,653,510	2.4444	0.00%
2025-04-07	2.510	2.460	2.510	2.390	2.720	14,933,250	37,611,770	2.5187	2.465	2.416	2.465	2.348	2.672	15,202,944	2.4740	-12.85%
2025-04-03	2.880	2.880	2.890	2.820	2.960	5,195,000	14,981,675	2.8839	2.829	2.829	2.839	2.770	2.907	5,288,821	2.8327	-3.03%
2025-04-02	2.970	2.980	3.000	2.970	3.030	4,258,500	12,765,860	2.9977	2.917	2.927	2.947	2.917	2.976	4,335,408	2.9446	-0.34%
2025-04-01	2.980	2.970	2.980	2.960	3.070	2,950,000	8,835,900	2.9952	2.927	2.917	2.927	2.907	3.016	3,003,277	2.9421	0.00%
2025-03-31	2.980	2.980	2.990	2.910	3.040	3,967,500	11,756,275	2.9631	2.927	2.927	2.937	2.858	2.986	4,039,153	2.9106	-2.61%
2025-03-28	3.060	3.060	3.070	3.040	3.140	4,209,000	12,959,985	3.0791	3.006	3.006	3.016	2.986	3.084	4,285,014	3.0245	-1.61%
2025-03-27	3.110	3.110	3.120	3.090	3.190	4,195,000	13,157,775	3.1365	3.055	3.055	3.065	3.035	3.133	4,270,762	3.0809	-2.51%
2025-03-26	3.190	3.170	3.190	3.140	3.250	4,593,000	14,628,540	3.1850	3.133	3.114	3.133	3.084	3.192	4,675,949	3.1285	-0.93%
2025-03-25	3.220	3.220	3.230	3.160	3.360	6,309,000	20,212,337	3.2037	3.163	3.163	3.173	3.104	3.300	6,422,940	3.1469	-3.59%
2025-03-24	3.340	3.330	3.340	3.190	3.350	4,418,000	14,448,945	3.2705	3.281	3.271	3.281	3.133	3.291	4,497,789	3.2125	0.91%
2025-03-21	3.310	3.260	3.310	3.200	3.520	13,818,000	45,291,185	3.2777	3.251	3.202	3.251	3.143	3.458	14,067,553	3.2195	-3.78%
2025-03-20	3.440	3.440	3.450	3.400	3.550	7,820,300	27,282,913	3.4887	3.379	3.379	3.389	3.340	3.487	7,961,534	3.4268	-0.58%
2025-03-19	3.460	3.450	3.460	3.430	3.550	6,465,250	22,380,870	3.4617	3.399	3.389	3.399	3.369	3.487	6,582,012	3.4003	-1.98%
2025-03-18	3.530	3.520	3.530	3.480	3.640	11,815,500	41,984,605	3.5533	3.467	3.458	3.467	3.418	3.575	12,028,887	3.4903	1.44%
2025-03-17	3.480	3.470	3.480	3.400	3.610	11,775,500	41,495,830	3.5239	3.418	3.408	3.418	3.340	3.546	11,988,165	3.4614	2.35%
2025-03-14	3.400	3.390	3.400	3.210	3.420	8,531,833	28,577,277	3.3495	3.340	3.330	3.340	3.153	3.359	8,685,918	3.2901	3.98%
2025-03-13	3.270	3.270	3.280	3.190	3.350	6,735,250	21,976,055	3.2628	3.212	3.212	3.222	3.133	3.291	6,856,888	3.2050	0.00%
2025-03-12	3.270	3.250	3.270	3.230	3.450	8,709,965	28,933,388	3.3219	3.212	3.192	3.212	3.173	3.389	8,867,267	3.2629	-1.21%
2025-03-11	3.310	3.310	3.320	3.210	3.360	10,620,000	34,766,537	3.2737	3.251	3.251	3.261	3.153	3.300	10,811,797	3.2156	-2.07%
2025-03-10	3.380	3.360	3.380	3.320	3.470	5,832,500	19,731,750	3.3831	3.320	3.300	3.320	3.261	3.408	5,937,835	3.3231	0.00%
2025-03-07	3.380	3.380	3.390	3.260	3.490	13,610,710	46,343,639	3.4049	3.320	3.320	3.330	3.202	3.428	13,856,519	3.3445	1.81%
2025-03-06	3.320	3.310	3.320	3.240	3.340	11,501,250	37,945,092	3.2992	3.261	3.251	3.261	3.183	3.281	11,708,962	3.2407	4.08%
2025-03-05	3.190	3.180	3.190	3.120	3.220	6,206,250	19,648,887	3.1660	3.133	3.124	3.133	3.065	3.163	6,318,335	3.1098	1.27%
2025-03-04	3.150	3.150	3.160	3.070	3.190	6,046,624	18,973,027	3.1378	3.094	3.094	3.104	3.016	3.133	6,155,826	3.0821	-0.32%
2025-03-03	3.160	3.150	3.160	3.100	3.350	12,280,250	39,599,112	3.2246	3.104	3.094	3.104	3.045	3.291	12,502,031	3.1674	-0.94%
2025-02-28	3.190	3.190	3.200	3.130	3.400	17,038,000	55,076,850	3.2326	3.133	3.133	3.143	3.074	3.340	17,345,706	3.1752	-7.00%
2025-02-27	3.430	3.410	3.430	3.320	3.650	21,790,000	75,174,000	3.4499	3.369	3.350	3.369	3.261	3.585	22,183,527	3.3887	-1.72%
2025-02-26	3.490	3.490	3.500	3.260	3.530	48,397,000	164,986,600	3.4090	3.428	3.428	3.438	3.202	3.467	49,271,048	3.3486	12.58%
2025-02-25	3.100	3.090	3.100	3.040	3.160	7,710,250	23,861,125	3.0947	3.045	3.035	3.045	2.986	3.104	7,849,497	3.0398	-1.90%
2025-02-24	3.160	3.160	3.170	3.130	3.230	10,672,500	33,810,225	3.1680	3.104	3.104	3.114	3.074	3.173	10,865,245	3.1118	-0.63%
2025-02-21	3.180	3.180	3.190	3.140	3.340	20,943,500	66,807,135	3.1899	3.124	3.124	3.133	3.084	3.281	21,321,739	3.1333	-1.55%
2025-02-20	3.230	3.220	3.230	2.970	3.290	38,817,000	123,147,850	3.1725	3.173	3.163	3.173	2.917	3.232	39,518,033	3.1162	7.67%
2025-02-19	3.000	2.990	3.000	2.760	3.090	25,360,250	75,506,717	2.9774	2.947	2.937	2.947	2.711	3.035	25,818,255	2.9245	6.38%
2025-02-18	2.820	2.820	2.830	2.790	2.860	5,473,000	15,499,245	2.8319	2.770	2.770	2.780	2.741	2.809	5,571,842	2.7817	-0.35%
2025-02-17	2.830	2.830	2.840	2.780	2.920	6,702,750	19,038,687	2.8404	2.780	2.780	2.790	2.731	2.868	6,823,801	2.7900	-0.35%
2025-02-14	2.840	2.830	2.840	2.740	2.850	9,595,000	27,052,400	2.8194	2.790	2.780	2.790	2.691	2.799	9,768,285	2.7694	4.41%
2025-02-13	2.720	2.710	2.720	2.700	2.860	7,005,250	19,585,600	2.7958	2.672	2.662	2.672	2.652	2.809	7,131,765	2.7462	-2.86%
2025-02-12	2.800	2.800	2.810	2.720	2.820	7,466,750	20,626,027	2.7624	2.750	2.750	2.760	2.672	2.770	7,601,599	2.7134	1.82%
2025-02-11	2.750	2.750	2.760	2.730	2.860	4,890,000	13,520,050	2.7648	2.701	2.701	2.711	2.682	2.809	4,978,313	2.7158	-3.51%
2025-02-10	2.850	2.840	2.850	2.780	2.880	6,823,500	19,320,995	2.8315	2.799	2.790	2.799	2.731	2.829	6,946,732	2.7813	0.71%
2025-02-07	2.830	2.820	2.830	2.770	2.870	9,277,700	26,174,145	2.8212	2.780	2.770	2.780	2.721	2.819	9,445,255	2.7711	1.07%
2025-02-06	2.800	2.800	2.820	2.620	2.850	12,665,000	34,999,955	2.7635	2.750	2.750	2.770	2.574	2.799	12,893,729	2.7145	6.46%
2025-02-05	2.630	2.620	2.630	2.610	2.690	4,810,000	12,690,000	2.6383	2.583	2.574	2.583	2.564	2.642	4,896,868	2.5915	0.00%
2025-02-04	2.630	2.620	2.630	2.590	2.680	2,094,500	5,506,710	2.6291	2.583	2.574	2.583	2.544	2.632	2,132,327	2.5825	-1.13%
2025-02-03	2.660	2.660	2.670	2.560	2.760	2,670,000	6,958,280	2.6061	2.613	2.613	2.623	2.515	2.711	2,718,220	2.5599	-4.32%
2025-01-28	2.780	2.780	2.790	2.550	2.780	2,400,000	6,412,850	2.6720	2.731	2.731	2.741	2.505	2.731	2,443,344	2.6246	2.21%
2025-01-27	2.720	2.720	2.730	2.680	2.740	3,532,750	9,614,472	2.7215	2.672	2.672	2.682	2.632	2.691	3,596,551	2.6732	1.87%
2025-01-24	2.670	2.670	2.680	2.610	2.800	8,447,500	22,709,000	2.6883	2.623	2.623	2.632	2.564	2.750	8,600,062	2.6406	3.89%
2025-01-23	2.570	2.560	2.580	2.560	2.670	3,072,500	8,016,425	2.6091	2.524	2.515	2.534	2.515	2.623	3,127,989	2.5628	-1.53%
2025-01-22	2.610	2.600	2.610	2.570	2.660	2,635,500	6,862,335	2.6038	2.564	2.554	2.564	2.524	2.613	2,683,097	2.5576	-2.61%
2025-01-21	2.680	2.670	2.680	2.600	2.700	3,602,900	9,536,590	2.6469	2.632	2.623	2.632	2.554	2.652	3,667,968	2.6000	0.00%
2025-01-20	2.680	2.670	2.680	2.660	2.770	4,825,000	13,063,475	2.7075	2.632	2.623	2.632	2.613	2.721	4,912,139	2.6594	-1.83%
2025-01-17	2.730	2.710	2.730	2.710	2.760	2,022,750	5,528,412	2.7331	2.682	2.662	2.682	2.662	2.711	2,059,281	2.6846	-0.73%
2025-01-16	2.750	2.750	2.760	2.710	2.790	5,100,000	14,042,125	2.7534	2.701	2.701	2.711	2.662	2.741	5,192,106	2.7045	2.61%
2025-01-15	2.680	2.680	2.690	2.660	2.720	3,456,000	9,264,775	2.6808	2.632	2.632	2.642	2.613	2.672	3,518,415	2.6332	-1.11%
2025-01-14	2.710	2.700	2.710	2.600	2.730	5,550,250	14,791,710	2.6651	2.662	2.652	2.662	2.554	2.682	5,650,487	2.6178	2.26%
2025-01-13	2.650	2.650	2.660	2.600	2.760	7,315,000	19,486,925	2.6640	2.603	2.603	2.613	2.554	2.711	7,447,109	2.6167	0.76%
2025-01-10	2.630	2.620	2.630	2.550	2.900	25,370,400	69,571,436	2.7422	2.583	2.574	2.583	2.505	2.849	25,828,588	2.6936	4.37%
2025-01-09	2.520	2.510	2.520	2.420	2.530	2,441,000	6,118,375	2.5065	2.475	2.465	2.475	2.377	2.485	2,485,084	2.4620	0.40%
2025-01-08	2.510	2.500	2.510	2.450	2.570	2,470,250	6,173,077	2.4990	2.465	2.456	2.465	2.407	2.524	2,514,863	2.4546	-1.95%
2025-01-07	2.560	2.560	2.590	2.520	2.590	3,313,000	8,464,552	2.5550	2.515	2.515	2.544	2.475	2.544	3,372,833	2.5096	0.00%
2025-01-06	2.560	2.550	2.560	2.530	2.610	3,787,750	9,710,647	2.5637	2.515	2.505	2.515	2.485	2.564	3,856,157	2.5182	0.39%
2025-01-03	2.550	2.540	2.550	2.510	2.620	6,673,000	17,007,927	2.5488	2.505	2.495	2.505	2.465	2.574	6,793,514	2.5036	-3.41%
2025-01-02	2.640	2.640	2.650	2.570	2.710	7,460,000	19,532,400	2.6183	2.593	2.593	2.603	2.524	2.662	7,594,727	2.5718	-2.58%
2024-12-31	2.710	2.700	2.710	2.660	2.720	2,472,500	6,637,050	2.6843	2.662	2.652	2.662	2.613	2.672	2,517,153	2.6367	0.74%
2024-12-30	2.690	2.680	2.690	2.680	2.750	5,441,000	14,693,070	2.7004	2.642	2.632	2.642	2.632	2.701	5,539,264	2.6525	-2.54%
2024-12-27	2.760	2.750	2.760	2.730	2.860	12,262,750	33,932,517	2.7671	2.711	2.701	2.711	2.682	2.809	12,484,215	2.7180	-3.16%
2024-12-24	2.850	2.840	2.850	2.800	2.870	1,325,000	3,772,625	2.8473	2.799	2.790	2.799	2.750	2.819	1,348,929	2.7968	0.00%
2024-12-23	2.850	2.850	2.860	2.830	2.870	2,207,500	6,278,150	2.8440	2.799	2.799	2.809	2.780	2.819	2,247,367	2.7936	0.00%
2024-12-20	2.850	2.840	2.850	2.840	2.920	3,798,200	10,898,041	2.8693	2.799	2.790	2.799	2.790	2.868	3,866,795	2.8184	-1.38%
2024-12-19	2.890	2.880	2.890	2.800	2.900	3,487,500	9,937,225	2.8494	2.839	2.829	2.839	2.750	2.849	3,550,484	2.7988	-0.34%
2024-12-18	2.900	2.900	2.910	2.870	2.940	4,750,000	13,829,050	2.9114	2.849	2.849	2.858	2.819	2.888	4,835,785	2.8597	1.05%
2024-12-17	2.900	2.900	2.910	2.900	2.960	2,223,000	6,500,420	2.9242	2.819	2.819	2.829	2.819	2.877	2,286,804	2.8426	-1.69%
2024-12-16	2.950	2.930	2.950	2.900	2.980	2,617,500	7,689,525	2.9377	2.868	2.848	2.868	2.819	2.897	2,692,627	2.8558	-0.34%
2024-12-13	2.960	2.950	2.960	2.960	3.110	6,509,250	19,549,500	3.0033	2.877	2.868	2.877	2.877	3.023	6,696,077	2.9195	-4.52%
2024-12-12	3.100	3.090	3.110	3.060	3.150	7,703,448	23,906,968	3.1034	3.014	3.004	3.023	2.975	3.062	7,924,550	3.0168	1.64%
2024-12-11	3.050	3.040	3.050	3.020	3.090	3,857,500	11,777,775	3.0532	2.965	2.955	2.965	2.936	3.004	3,968,217	2.9680	0.33%
2024-12-10	3.040	3.040	3.050	3.040	3.260	6,112,500	19,139,700	3.1312	2.955	2.955	2.965	2.955	3.169	6,287,939	3.0439	-2.88%
2024-12-09	3.130	3.130	3.140	2.990	3.140	5,928,000	18,084,355	3.0507	3.043	3.043	3.052	2.907	3.052	6,098,144	2.9656	2.29%
2024-12-06	3.060	3.050	3.060	2.970	3.060	3,415,500	10,328,260	3.0239	2.975	2.965	2.975	2.887	2.975	3,513,531	2.9396	2.34%
2024-12-05	2.990	2.990	3.000	2.970	3.020	4,058,000	12,141,392	2.9920	2.907	2.907	2.916	2.887	2.936	4,174,472	2.9085	-0.66%
2024-12-04	3.010	3.000	3.010	2.970	3.040	4,245,500	12,761,885	3.0060	2.926	2.916	2.926	2.887	2.955	4,367,353	2.9221	0.00%
2024-12-03	3.010	3.010	3.030	3.000	3.100	6,613,050	20,047,442	3.0315	2.926	2.926	2.945	2.916	3.014	6,802,856	2.9469	-2.90%
2024-12-02	3.100	3.090	3.100	2.900	3.110	13,783,250	42,037,950	3.0499	3.014	3.004	3.014	2.819	3.023	14,178,853	2.9648	-4.32%
2024-11-29	3.240	3.220	3.240	3.160	3.260	5,575,000	17,935,825	3.2172	3.150	3.130	3.150	3.072	3.169	5,735,012	3.1274	2.86%
2024-11-28	3.150	3.150	3.160	3.130	3.270	4,307,500	13,649,575	3.1688	3.062	3.062	3.072	3.043	3.179	4,431,133	3.0804	-2.78%
2024-11-27	3.240	3.230	3.240	3.010	3.250	8,510,000	26,597,700	3.1255	3.150	3.140	3.150	2.926	3.159	8,754,251	3.0383	4.52%
2024-11-26	3.100	3.100	3.110	3.080	3.150	4,597,500	14,273,950	3.1047	3.014	3.014	3.023	2.994	3.062	4,729,456	3.0181	-0.96%
2024-11-25	3.130	3.130	3.140	3.100	3.220	4,552,500	14,235,800	3.1270	3.043	3.043	3.052	3.014	3.130	4,683,164	3.0398	-1.26%
2024-11-22	3.170	3.160	3.170	3.110	3.320	8,912,500	28,401,075	3.1867	3.082	3.072	3.082	3.023	3.227	9,168,304	3.0977	-3.06%
2024-11-21	3.270	3.260	3.270	3.250	3.360	6,420,000	21,173,150	3.2980	3.179	3.169	3.179	3.159	3.266	6,604,265	3.2060	-3.54%
2024-11-20	3.390	3.390	3.400	3.280	3.400	7,556,500	25,234,305	3.3394	3.295	3.295	3.305	3.188	3.305	7,773,384	3.2462	1.50%
2024-11-19	3.340	3.340	3.350	3.220	3.560	15,557,500	51,976,575	3.3409	3.247	3.247	3.257	3.130	3.461	16,004,027	3.2477	3.09%
2024-11-18	3.240	3.220	3.240	3.130	3.320	9,773,000	31,550,915	3.2284	3.150	3.130	3.150	3.043	3.227	10,053,502	3.1383	2.21%
2024-11-15	3.170	3.170	3.180	3.160	3.290	9,245,250	29,758,940	3.2188	3.082	3.082	3.091	3.072	3.198	9,510,604	3.1290	-2.76%
2024-11-14	3.260	3.240	3.260	3.210	3.410	15,170,500	49,889,336	3.2886	3.169	3.150	3.169	3.120	3.315	15,605,919	3.1968	-5.78%
2024-11-13	3.460	3.450	3.460	3.340	3.550	19,432,500	66,382,625	3.4161	3.363	3.354	3.363	3.247	3.451	19,990,246	3.3208	-3.89%
2024-11-12	3.600	3.590	3.600	3.540	4.000	27,000,000	101,579,450	3.7622	3.500	3.490	3.500	3.441	3.888	27,774,946	3.6572	-4.00%
2024-11-11	3.750	3.740	3.750	3.560	3.900	38,145,950	142,605,650	3.7384	3.645	3.636	3.645	3.461	3.791	39,240,804	3.6341	5.63%
2024-11-08	3.550	3.540	3.550	3.490	3.860	31,992,500	116,670,610	3.6468	3.451	3.441	3.451	3.393	3.752	32,910,739	3.5451	-3.27%
2024-11-07	3.670	3.630	3.670	3.550	4.450	103,117,238	404,117,816	3.9190	3.568	3.529	3.568	3.451	4.326	106,076,878	3.8097	-5.66%
2024-11-06	3.890	3.880	3.890	3.060	4.050	99,237,250	361,240,027	3.6402	3.781	3.772	3.781	2.975	3.937	102,085,528	3.5386	24.28%
2024-11-05	3.130	3.130	3.140	3.010	3.150	3,732,500	11,581,962	3.1030	3.043	3.043	3.052	2.926	3.062	3,839,629	3.0164	1.62%
2024-11-04	3.080	3.070	3.080	3.000	3.080	2,861,000	8,704,810	3.0426	2.994	2.984	2.994	2.916	2.994	2,943,116	2.9577	3.01%
2024-11-01	2.990	2.990	3.010	2.930	3.030	3,562,500	10,597,550	2.9748	2.907	2.907	2.926	2.848	2.945	3,664,750	2.8918	-0.33%
2024-10-31	3.000	2.990	3.000	2.990	3.060	4,222,500	12,717,362	3.0118	2.916	2.907	2.916	2.907	2.975	4,343,693	2.9278	-1.32%
2024-10-30	3.040	3.030	3.040	3.000	3.130	2,450,000	7,452,937	3.0420	2.955	2.945	2.955	2.916	3.043	2,520,319	2.9571	-1.94%
2024-10-29	3.100	3.100	3.110	3.090	3.200	4,365,000	13,706,825	3.1402	3.014	3.014	3.023	3.004	3.111	4,490,283	3.0526	-1.59%
2024-10-28	3.150	3.140	3.150	3.040	3.200	3,350,000	10,447,700	3.1187	3.062	3.052	3.062	2.955	3.111	3,446,151	3.0317	0.00%
2024-10-25	3.150	3.120	3.150	3.020	3.260	11,527,500	36,713,985	3.1849	3.062	3.033	3.062	2.936	3.169	11,858,359	3.0960	5.35%
2024-10-24	2.990	2.970	2.990	2.960	3.110	3,315,000	9,959,500	3.0044	2.907	2.887	2.907	2.877	3.023	3,410,146	2.9205	-3.55%
2024-10-23	3.100	3.090	3.100	3.000	3.120	4,332,500	13,335,775	3.0781	3.014	3.004	3.014	2.916	3.033	4,456,850	2.9922	3.33%
2024-10-22	3.000	3.000	3.010	2.990	3.080	2,929,000	8,843,855	3.0194	2.916	2.916	2.926	2.907	2.994	3,013,067	2.9352	-0.99%
2024-10-21	3.030	2.990	3.030	2.980	3.130	4,486,500	13,541,055	3.0182	2.945	2.907	2.945	2.897	3.043	4,615,270	2.9340	0.66%
2024-10-18	3.010	3.000	3.010	2.850	3.050	7,334,350	21,638,056	2.9502	2.926	2.916	2.926	2.770	2.965	7,544,858	2.8679	5.24%
2024-10-17	2.860	2.840	2.860	2.820	3.030	6,407,500	18,748,350	2.9260	2.780	2.761	2.780	2.741	2.945	6,591,406	2.8444	-2.39%
2024-10-16	2.930	2.930	2.950	2.910	3.010	3,370,000	9,944,282	2.9508	2.848	2.848	2.868	2.829	2.926	3,466,725	2.8685	-2.01%
2024-10-15	2.990	2.990	3.010	2.960	3.230	6,267,500	19,198,687	3.0632	2.907	2.907	2.926	2.877	3.140	6,447,388	2.9777	-5.08%
2024-10-14	3.150	3.150	3.160	3.060	3.230	7,232,500	22,758,262	3.1467	3.062	3.062	3.072	2.975	3.140	7,440,085	3.0589	-3.96%
2024-10-10	3.280	3.280	3.310	3.260	3.430	9,805,002	32,572,349	3.3220	3.188	3.188	3.218	3.169	3.334	10,086,422	3.2293	-0.61%
2024-10-09	3.300	3.300	3.310	3.260	3.800	17,040,750	58,577,437	3.4375	3.208	3.208	3.218	3.169	3.694	17,529,849	3.3416	-8.84%
2024-10-08	3.620	3.600	3.620	3.540	4.390	27,092,500	104,183,875	3.8455	3.519	3.500	3.519	3.441	4.268	27,870,101	3.7382	-15.62%
2024-10-07	4.290	4.250	4.290	3.800	4.290	11,523,744	46,856,518	4.0661	4.170	4.131	4.170	3.694	4.170	11,854,495	3.9526	14.40%
2024-10-04	3.750	3.750	3.760	3.480	3.750	5,133,756	18,591,084	3.6213	3.645	3.645	3.655	3.383	3.645	5,281,104	3.5203	4.75%
2024-10-03	3.580	3.560	3.580	3.250	3.810	7,328,030	25,697,649	3.5068	3.480	3.461	3.480	3.159	3.704	7,538,357	3.4089	-5.54%
2024-10-02	3.790	3.760	3.790	3.630	3.870	11,438,750	42,950,642	3.7548	3.684	3.655	3.684	3.529	3.762	11,767,062	3.6501	4.70%
2024-09-30	3.620	3.600	3.620	3.380	3.680	20,239,750	72,192,712	3.5669	3.519	3.500	3.519	3.286	3.577	20,820,665	3.4674	9.37%
2024-09-27	3.310	3.300	3.310	2.980	3.340	13,004,500	41,866,592	3.2194	3.218	3.208	3.218	2.897	3.247	13,377,751	3.1296	11.82%
2024-09-26	2.960	2.950	2.970	2.680	2.990	10,832,250	31,261,137	2.8859	2.877	2.868	2.887	2.605	2.907	11,143,154	2.8054	8.42%
2024-09-25	2.730	2.720	2.730	2.700	2.900	7,157,500	20,041,500	2.8001	2.654	2.644	2.654	2.625	2.819	7,362,932	2.7219	-2.50%
2024-09-24	2.800	2.770	2.800	2.580	2.800	5,292,750	14,544,270	2.7480	2.722	2.693	2.722	2.508	2.722	5,444,661	2.6713	6.87%
2024-09-23	2.620	2.610	2.620	2.610	2.750	1,988,042	5,282,117	2.6569	2.547	2.537	2.547	2.537	2.673	2,045,102	2.5828	-2.60%
2024-09-20	2.690	2.690	2.700	2.530	2.780	9,798,000	26,421,480	2.6966	2.615	2.615	2.625	2.459	2.702	10,079,219	2.6214	6.32%
2024-09-19	2.530	2.520	2.530	2.400	2.560	5,207,500	12,907,375	2.4786	2.459	2.450	2.459	2.333	2.489	5,356,964	2.4095	7.66%
2024-09-17	2.350	2.350	2.380	2.320	2.390	750,000	1,772,612	2.3635	2.284	2.284	2.314	2.255	2.323	771,526	2.2975	-0.84%
2024-09-16	2.370	2.350	2.370	2.220	2.370	817,750	1,872,742	2.2901	2.304	2.284	2.304	2.158	2.304	841,221	2.2262	0.00%
2024-09-13	2.370	2.370	2.380	2.360	2.420	1,140,000	2,719,825	2.3858	2.304	2.304	2.314	2.294	2.352	1,172,720	2.3192	-1.25%
2024-09-12	2.400	2.370	2.400	2.360	2.450	1,455,000	3,492,575	2.4004	2.333	2.304	2.333	2.294	2.382	1,496,761	2.3334	1.27%
2024-09-11	2.420	2.420	2.440	2.400	2.440	1,811,232	4,379,044	2.4177	2.304	2.304	2.323	2.285	2.323	1,902,526	2.3017	-1.63%
2024-09-10	2.460	2.460	2.470	2.410	2.510	1,529,390	3,736,767	2.4433	2.342	2.342	2.351	2.294	2.390	1,606,478	2.3261	-1.99%
2024-09-09	2.510	2.500	2.510	2.440	2.590	1,892,500	4,721,050	2.4946	2.390	2.380	2.390	2.323	2.466	1,987,890	2.3749	-3.09%
2024-09-05	2.590	2.580	2.590	2.550	2.660	2,139,429	5,542,272	2.5905	2.466	2.456	2.466	2.428	2.532	2,247,265	2.4662	-0.38%
2024-09-04	2.600	2.580	2.600	2.510	2.600	1,320,250	3,388,502	2.5666	2.475	2.456	2.475	2.390	2.475	1,386,796	2.4434	0.78%
2024-09-03	2.580	2.560	2.580	2.490	2.580	2,342,500	5,959,750	2.5442	2.456	2.437	2.456	2.371	2.456	2,460,572	2.4221	3.61%
2024-09-02	2.490	2.470	2.490	2.460	2.520	1,000,000	2,473,325	2.4733	2.371	2.351	2.371	2.342	2.399	1,050,404	2.3546	-1.19%
2024-08-30	2.520	2.520	2.540	2.470	2.590	2,851,250	7,238,700	2.5388	2.399	2.399	2.418	2.351	2.466	2,994,965	2.4170	2.44%
2024-08-29	2.460	2.450	2.460	2.340	2.460	3,248,514	7,822,659	2.4081	2.342	2.332	2.342	2.228	2.342	3,412,253	2.2925	1.65%
2024-08-28	2.420	2.410	2.420	2.400	2.490	2,327,500	5,635,400	2.4212	2.304	2.294	2.304	2.285	2.371	2,444,816	2.3050	-2.81%
2024-08-27	2.490	2.480	2.490	2.460	2.500	915,000	2,267,475	2.4781	2.371	2.361	2.371	2.342	2.380	961,120	2.3592	0.00%
2024-08-26	2.490	2.480	2.490	2.480	2.590	2,030,000	5,116,350	2.5204	2.371	2.361	2.371	2.361	2.466	2,132,321	2.3994	-1.19%
2024-08-23	2.520	2.520	2.530	2.420	2.540	2,633,000	6,537,390	2.4829	2.399	2.399	2.409	2.304	2.418	2,765,714	2.3637	0.80%
2024-08-22	2.500	2.470	2.500	2.460	2.580	3,370,000	8,431,300	2.5019	2.380	2.351	2.380	2.342	2.456	3,539,862	2.3818	-2.34%
2024-08-21	2.560	2.550	2.570	2.510	2.580	2,197,500	5,604,800	2.5505	2.437	2.428	2.447	2.390	2.456	2,308,263	2.4281	-2.29%
2024-08-20	2.620	2.610	2.620	2.600	2.670	1,682,500	4,424,425	2.6297	2.494	2.485	2.494	2.475	2.542	1,767,305	2.5035	-1.87%
2024-08-19	2.670	2.630	2.680	2.550	3.010	23,187,500	62,727,437	2.7052	2.542	2.504	2.551	2.428	2.866	24,356,249	2.5754	-9.80%
2024-08-16	2.960	2.960	2.970	2.860	2.990	2,680,250	7,879,425	2.9398	2.818	2.818	2.827	2.723	2.847	2,815,346	2.7987	4.59%
2024-08-15	2.830	2.820	2.830	2.770	2.870	1,647,500	4,665,900	2.8321	2.694	2.685	2.694	2.637	2.732	1,730,541	2.6962	1.43%
2024-08-14	2.790	2.780	2.790	2.780	2.870	755,000	2,113,150	2.7989	2.656	2.647	2.656	2.647	2.732	793,055	2.6646	-1.76%
2024-08-13	2.840	2.820	2.840	2.780	2.840	1,215,000	3,425,462	2.8193	2.704	2.685	2.704	2.647	2.704	1,276,241	2.6840	0.71%
2024-08-12	2.820	2.820	2.830	2.800	2.850	552,750	1,561,890	2.8257	2.685	2.685	2.694	2.666	2.713	580,611	2.6901	-1.05%
2024-08-09	2.850	2.840	2.860	2.770	2.900	1,170,000	3,345,762	2.8596	2.713	2.704	2.723	2.637	2.761	1,228,973	2.7224	1.42%
2024-08-08	2.810	2.810	2.840	2.760	2.860	1,039,000	2,913,025	2.8037	2.675	2.675	2.704	2.628	2.723	1,091,370	2.6691	-0.71%
2024-08-07	2.830	2.830	2.850	2.830	2.890	940,000	2,686,150	2.8576	2.694	2.694	2.713	2.694	2.751	987,380	2.7205	-0.70%
2024-08-06	2.850	2.850	2.860	2.780	2.850	2,322,270	6,537,923	2.8153	2.713	2.713	2.723	2.647	2.713	2,439,322	2.6802	1.42%
2024-08-05	2.810	2.780	2.810	2.730	2.880	3,093,500	8,626,525	2.7886	2.675	2.647	2.675	2.599	2.742	3,249,426	2.6548	-0.35%
2024-08-02	2.820	2.810	2.820	2.780	2.890	1,575,000	4,468,575	2.8372	2.685	2.675	2.685	2.647	2.751	1,654,387	2.7010	-3.42%
2024-08-01	2.920	2.880	2.920	2.840	2.960	2,705,000	7,856,250	2.9043	2.780	2.742	2.780	2.704	2.818	2,841,344	2.7650	1.39%
2024-07-31	2.880	2.870	2.880	2.720	2.890	2,928,250	8,267,012	2.8232	2.742	2.732	2.742	2.589	2.751	3,075,846	2.6877	5.49%
2024-07-30	2.730	2.720	2.730	2.720	2.830	3,021,250	8,306,225	2.7493	2.599	2.589	2.599	2.589	2.694	3,173,534	2.6173	-3.53%
2024-07-29	2.830	2.820	2.830	2.800	2.870	1,807,860	5,109,176	2.8261	2.694	2.685	2.694	2.666	2.732	1,898,984	2.6905	-0.70%
2024-07-26	2.850	2.850	2.860	2.830	2.920	1,839,500	5,279,655	2.8702	2.713	2.713	2.723	2.694	2.780	1,932,219	2.7324	1.42%
2024-07-25	2.810	2.810	2.820	2.810	2.850	2,048,300	5,788,814	2.8262	2.675	2.675	2.685	2.675	2.713	2,151,543	2.6905	-2.43%
2024-07-24	2.880	2.880	2.890	2.850	2.940	3,230,000	9,273,350	2.8710	2.742	2.742	2.751	2.713	2.799	3,392,806	2.7332	0.00%
2024-07-23	2.880	2.880	2.890	2.880	3.070	2,085,000	6,075,632	2.9140	2.742	2.742	2.751	2.742	2.923	2,190,093	2.7741	-3.03%
2024-07-22	2.970	2.960	2.970	2.910	2.990	1,590,250	4,683,367	2.9451	2.827	2.818	2.827	2.770	2.847	1,670,405	2.8037	0.00%
2024-07-19	2.970	2.960	2.980	2.950	3.030	2,165,250	6,415,477	2.9629	2.827	2.818	2.837	2.808	2.885	2,274,388	2.8207	-1.98%
2024-07-18	3.030	3.020	3.030	3.000	3.040	2,223,900	6,709,753	3.0171	2.885	2.875	2.885	2.856	2.894	2,335,994	2.8723	0.33%
2024-07-17	3.020	3.020	3.030	3.000	3.140	3,285,250	10,002,717	3.0447	2.875	2.875	2.885	2.856	2.989	3,450,841	2.8986	-2.89%
2024-07-16	3.110	3.100	3.110	3.030	3.120	3,043,000	9,348,212	3.0720	2.961	2.951	2.961	2.885	2.970	3,196,380	2.9246	-0.32%
2024-07-15	3.120	3.110	3.120	3.080	3.230	3,602,490	11,216,624	3.1136	2.970	2.961	2.970	2.932	3.075	3,784,071	2.9642	-3.70%
2024-07-12	3.240	3.220	3.240	3.180	3.320	2,861,250	9,231,030	3.2262	3.085	3.065	3.085	3.027	3.161	3,005,469	3.0714	0.00%
2024-07-11	3.240	3.230	3.240	3.160	3.280	2,507,500	8,126,300	3.2408	3.085	3.075	3.085	3.008	3.123	2,633,889	3.0853	2.53%
2024-07-10	3.160	3.150	3.160	3.130	3.200	1,964,866	6,212,653	3.1619	3.008	2.999	3.008	2.980	3.046	2,063,904	3.0101	1.61%
2024-07-09	3.110	3.110	3.130	3.020	3.170	4,297,500	13,360,400	3.1089	2.961	2.961	2.980	2.875	3.018	4,514,112	2.9597	-1.89%
2024-07-08	3.170	3.140	3.170	3.110	3.300	3,432,500	10,871,125	3.1671	3.018	2.989	3.018	2.961	3.142	3,605,513	3.0151	-4.52%
2024-07-05	3.320	3.310	3.320	3.230	3.420	4,347,750	14,384,565	3.3085	3.161	3.151	3.161	3.075	3.256	4,566,895	3.1497	-3.77%
2024-07-04	3.450	3.440	3.450	3.420	3.560	3,463,750	12,015,562	3.4689	3.284	3.275	3.284	3.256	3.389	3,638,338	3.3025	0.88%
2024-07-03	3.420	3.410	3.420	3.340	3.520	4,602,750	15,792,635	3.4311	3.256	3.246	3.256	3.180	3.351	4,834,748	3.2665	2.40%
2024-07-02	3.340	3.340	3.360	3.340	3.640	10,130,720	35,445,975	3.4989	3.180	3.180	3.199	3.180	3.465	10,641,352	3.3310	4.37%
2024-06-28	3.200	3.200	3.220	3.150	3.270	3,269,970	10,512,379	3.2148	3.046	3.046	3.065	2.999	3.113	3,434,790	3.0606	-0.62%
2024-06-27	3.220	3.220	3.230	3.180	3.320	2,417,500	7,767,725	3.2131	3.065	3.065	3.075	3.027	3.161	2,539,352	3.0589	-3.01%
2024-06-26	3.320	3.300	3.320	3.210	3.340	790,000	2,600,075	3.2912	3.161	3.142	3.161	3.056	3.180	829,819	3.1333	2.15%
2024-06-25	3.250	3.250	3.290	3.250	3.340	1,617,510	5,301,757	3.2777	3.094	3.094	3.132	3.094	3.180	1,699,039	3.1204	-1.52%
2024-06-24	3.300	3.270	3.300	3.190	3.420	5,032,500	16,358,715	3.2506	3.142	3.113	3.142	3.037	3.256	5,286,159	3.0946	-2.94%
2024-06-21	3.400	3.400	3.410	3.340	3.460	2,815,000	9,515,325	3.3802	3.237	3.237	3.246	3.180	3.294	2,956,888	3.2180	-2.58%
2024-06-20	3.490	3.440	3.490	3.410	3.600	3,542,500	12,303,650	3.4732	3.323	3.275	3.323	3.246	3.427	3,721,057	3.3065	-3.06%
2024-06-19	3.600	3.590	3.600	3.480	3.630	3,524,988	12,540,855	3.5577	3.427	3.418	3.427	3.313	3.456	3,702,662	3.3870	3.15%
2024-06-18	3.490	3.450	3.490	3.440	3.540	1,587,500	5,537,500	3.4882	3.323	3.284	3.323	3.275	3.370	1,667,517	3.3208	0.87%
2024-06-17	3.460	3.450	3.470	3.430	3.520	2,262,250	7,835,635	3.4636	3.294	3.284	3.303	3.265	3.351	2,376,277	3.2974	-1.70%
2024-06-14	3.520	3.510	3.520	3.490	3.600	2,270,000	8,038,300	3.5411	3.351	3.342	3.351	3.323	3.427	2,384,418	3.3712	-2.22%
2024-06-13	3.600	3.580	3.600	3.540	3.650	3,544,374	12,745,290	3.5959	3.427	3.408	3.427	3.370	3.475	3,723,026	3.4234	1.98%
2024-06-12	3.530	3.490	3.530	3.490	3.610	3,980,500	14,064,455	3.5333	3.361	3.323	3.361	3.323	3.437	4,181,134	3.3638	-1.40%
2024-06-11	3.580	3.580	3.610	3.530	3.650	3,488,641	12,500,390	3.5832	3.408	3.408	3.437	3.361	3.475	3,664,483	3.4112	-2.98%
2024-06-07	3.690	3.690	3.700	3.640	3.790	2,952,500	10,895,250	3.6902	3.513	3.513	3.522	3.465	3.608	3,101,319	3.5131	-0.54%
2024-06-06	3.710	3.710	3.730	3.670	3.840	5,133,000	19,093,000	3.7197	3.532	3.532	3.551	3.494	3.656	5,391,725	3.5412	-1.59%
2024-06-05	3.770	3.760	3.800	3.760	3.910	2,774,384	10,661,234	3.8427	3.589	3.580	3.618	3.580	3.722	2,914,225	3.6583	-1.82%
2024-06-04	3.840	3.820	3.840	3.740	3.850	3,541,250	13,494,775	3.8107	3.656	3.637	3.656	3.561	3.665	3,719,744	3.6279	2.67%
2024-06-03	3.740	3.740	3.760	3.680	3.830	3,554,500	13,392,970	3.7679	3.561	3.561	3.580	3.503	3.646	3,733,662	3.5871	2.75%
2024-05-31	3.640	3.640	3.650	3.630	3.860	4,017,500	15,002,400	3.7343	3.465	3.465	3.475	3.456	3.675	4,219,999	3.5551	-2.93%
2024-05-30	3.750	3.740	3.760	3.740	3.880	2,923,750	11,078,475	3.7891	3.570	3.561	3.580	3.561	3.694	3,071,119	3.6073	-0.53%
2024-05-29	3.770	3.770	3.800	3.750	3.910	3,949,000	15,046,462	3.8102	3.589	3.589	3.618	3.570	3.722	4,148,046	3.6274	-3.83%
2024-05-28	3.920	3.920	3.930	3.890	4.040	3,627,500	14,331,822	3.9509	3.732	3.732	3.741	3.703	3.846	3,810,341	3.7613	-2.00%
2024-05-27	4.000	4.000	4.020	3.710	4.100	9,301,750	36,622,800	3.9372	3.808	3.808	3.827	3.532	3.903	9,770,598	3.7483	3.09%
2024-05-24	3.880	3.880	3.900	3.830	4.040	5,864,000	22,821,167	3.8917	3.694	3.694	3.713	3.646	3.846	6,159,571	3.7050	-2.02%
2024-05-23	3.960	3.960	3.980	3.960	4.170	6,389,000	25,854,527	4.0467	3.770	3.770	3.789	3.770	3.970	6,711,033	3.8525	-2.22%
2024-05-22	4.050	4.050	4.070	4.040	4.200	7,016,750	28,763,805	4.0993	3.856	3.856	3.875	3.846	3.998	7,370,424	3.9026	-0.25%
2024-05-21	4.060	4.060	4.080	4.030	4.350	14,938,225	61,619,967	4.1250	3.865	3.865	3.884	3.837	4.141	15,691,175	3.9270	-6.67%
2024-05-20	4.350	4.350	4.360	4.270	4.480	5,936,500	25,869,405	4.3577	4.141	4.141	4.151	4.065	4.265	6,235,725	4.1486	-1.58%
2024-05-17	4.420	4.420	4.430	4.250	4.470	10,760,000	47,115,025	4.3787	4.208	4.208	4.217	4.046	4.256	11,302,350	4.1686	1.61%
2024-05-16	4.350	4.340	4.350	4.290	4.540	15,030,250	65,955,697	4.3882	4.141	4.132	4.141	4.084	4.322	15,787,839	4.1776	-3.97%
2024-05-14	4.530	4.530	4.540	4.090	4.600	25,441,510	109,436,328	4.3015	4.313	4.313	4.322	3.894	4.379	26,723,871	4.0951	7.86%
2024-05-13	4.200	4.200	4.210	4.090	4.440	18,468,000	77,268,105	4.1839	3.998	3.998	4.008	3.894	4.227	19,398,866	3.9831	-5.19%
2024-05-10	4.430	4.410	4.430	4.210	4.540	21,875,000	95,026,900	4.3441	4.217	4.198	4.217	4.008	4.322	22,977,593	4.1356	2.07%
2024-05-09	4.340	4.330	4.340	3.760	4.460	43,378,750	183,195,465	4.2232	4.132	4.122	4.132	3.580	4.246	45,565,224	4.0205	15.73%
2024-05-08	3.750	3.750	3.760	3.680	3.910	19,115,024	72,594,058	3.7977	3.570	3.570	3.580	3.503	3.722	20,078,503	3.6155	-2.60%
2024-05-07	3.850	3.850	3.860	3.330	3.880	32,248,350	118,778,786	3.6833	3.665	3.665	3.675	3.170	3.694	33,873,805	3.5065	15.27%
2024-05-06	3.340	3.340	3.350	3.280	3.400	6,057,000	20,129,815	3.3234	3.180	3.180	3.189	3.123	3.237	6,362,299	3.1639	-1.76%
2024-05-03	3.400	3.380	3.400	3.260	3.420	4,811,007	16,099,580	3.3464	3.237	3.218	3.237	3.104	3.256	5,053,502	3.1858	2.10%
2024-05-02	3.330	3.310	3.330	3.110	3.380	5,699,500	18,682,890	3.2780	3.170	3.151	3.170	2.961	3.218	5,986,779	3.1207	4.06%
2024-04-30	3.200	3.180	3.200	3.110	3.250	3,586,250	11,332,825	3.1601	3.046	3.027	3.046	2.961	3.094	3,767,012	3.0084	0.63%
2024-04-29	3.180	3.170	3.190	3.150	3.300	5,857,750	18,956,287	3.2361	3.027	3.018	3.037	2.999	3.142	6,153,006	3.0808	0.32%
2024-04-26	3.170	3.150	3.170	3.050	3.180	3,895,750	12,179,690	3.1264	3.018	2.999	3.018	2.904	3.027	4,092,112	2.9764	4.97%
2024-04-25	3.020	2.990	3.020	2.950	3.070	1,807,500	5,453,375	3.0171	2.875	2.847	2.875	2.808	2.923	1,898,606	2.8723	-0.33%
2024-04-24	3.030	3.010	3.030	2.930	3.050	2,954,750	8,866,150	3.0006	2.885	2.866	2.885	2.789	2.904	3,103,682	2.8567	3.41%
2024-04-23	2.930	2.930	2.940	2.840	2.960	1,478,500	4,327,957	2.9273	2.789	2.789	2.799	2.704	2.818	1,553,023	2.7868	2.09%
2024-04-22	2.870	2.840	2.870	2.830	2.930	3,030,760	8,735,658	2.8823	2.732	2.704	2.732	2.694	2.789	3,183,523	2.7440	1.77%
2024-04-19	2.820	2.820	2.850	2.790	2.990	5,311,750	15,082,357	2.8394	2.685	2.685	2.713	2.656	2.847	5,579,485	2.7032	-4.73%
2024-04-18	2.960	2.960	2.970	2.930	3.040	2,027,500	6,072,962	2.9953	2.818	2.818	2.827	2.789	2.894	2,129,695	2.8516	0.34%
2024-04-17	2.950	2.950	2.970	2.900	2.980	2,595,250	7,636,060	2.9423	2.808	2.808	2.827	2.761	2.837	2,726,062	2.8011	0.68%
2024-04-16	2.930	2.930	2.940	2.930	3.010	3,212,500	9,544,150	2.9709	2.789	2.789	2.799	2.789	2.866	3,374,424	2.8284	-3.30%
2024-04-15	3.030	3.030	3.050	3.000	3.110	2,305,250	7,010,292	3.0410	2.885	2.885	2.904	2.856	2.961	2,421,444	2.8951	-2.26%
2024-04-12	3.100	3.060	3.100	3.050	3.150	3,690,000	11,365,675	3.0801	2.951	2.913	2.951	2.904	2.999	3,875,992	2.9323	-0.96%
2024-04-11	3.130	3.130	3.150	3.050	3.200	3,358,600	10,522,590	3.1330	2.980	2.980	2.999	2.904	3.046	3,527,888	2.9827	0.00%
2024-04-10	3.130	3.130	3.150	3.120	3.230	2,512,500	8,009,112	3.1877	2.980	2.980	2.999	2.970	3.075	2,639,141	3.0347	0.32%
2024-04-09	3.120	3.120	3.140	3.090	3.250	3,930,000	12,271,840	3.1226	2.970	2.970	2.989	2.942	3.094	4,128,089	2.9728	-0.64%
2024-04-08	3.140	3.140	3.160	3.030	3.290	7,515,000	23,840,025	3.1723	2.989	2.989	3.008	2.885	3.132	7,893,788	3.0201	3.63%
2024-04-05	3.030	3.020	3.030	2.980	3.200	2,804,250	8,519,860	3.0382	2.885	2.875	2.885	2.837	3.046	2,945,596	2.8924	-6.77%
2024-04-03	3.250	3.230	3.250	3.210	3.290	3,925,500	12,764,585	3.2517	3.094	3.075	3.094	3.056	3.132	4,123,362	3.0957	-0.61%
2024-04-02	3.270	3.270	3.280	3.160	3.340	6,320,500	20,553,707	3.2519	3.113	3.113	3.123	3.008	3.180	6,639,080	3.0959	2.19%
2024-03-28	3.200	3.170	3.200	3.050	3.220	6,800,343	21,561,532	3.1707	3.046	3.018	3.046	2.904	3.065	7,143,109	3.0185	4.58%
2024-03-27	3.060	3.050	3.060	3.040	3.200	6,488,763	20,009,101	3.0837	2.913	2.904	2.913	2.894	3.046	6,815,824	2.9357	-4.67%
2024-03-26	3.210	3.200	3.240	3.170	3.290	3,177,500	10,222,700	3.2172	3.056	3.046	3.085	3.018	3.132	3,337,660	3.0628	-1.83%
2024-03-25	3.270	3.250	3.280	3.230	3.360	2,001,086	6,611,290	3.3039	3.113	3.094	3.123	3.075	3.199	2,101,949	3.1453	-1.21%
2024-03-22	3.310	3.300	3.320	3.250	3.470	5,697,750	18,846,800	3.3078	3.151	3.142	3.161	3.094	3.303	5,984,941	3.1490	-4.06%
2024-03-21	3.450	3.450	3.460	3.310	3.520	8,254,812	28,405,836	3.4411	3.284	3.284	3.294	3.151	3.351	8,670,890	3.2760	5.50%
2024-03-20	3.270	3.260	3.300	3.260	3.340	2,788,010	9,169,690	3.2890	3.113	3.104	3.142	3.104	3.180	2,928,538	3.1311	-0.91%
2024-03-19	3.300	3.290	3.310	3.270	3.360	2,142,500	7,077,400	3.3033	3.142	3.132	3.151	3.113	3.199	2,250,491	3.1448	-2.08%
2024-03-18	3.370	3.370	3.380	3.240	3.410	3,777,500	12,708,575	3.3643	3.208	3.208	3.218	3.085	3.246	3,967,902	3.2028	2.43%
2024-03-15	3.290	3.280	3.290	3.240	3.320	2,523,000	8,257,025	3.2727	3.132	3.123	3.132	3.085	3.161	2,650,170	3.1157	-1.50%
2024-03-14	3.340	3.340	3.350	3.330	3.460	3,657,851	12,300,968	3.3629	3.180	3.180	3.189	3.170	3.294	3,842,222	3.2015	-2.91%
2024-03-13	3.440	3.440	3.450	3.410	3.550	2,802,750	9,699,720	3.4608	3.275	3.275	3.284	3.246	3.380	2,944,021	3.2947	-2.27%
2024-03-12	3.520	3.500	3.520	3.350	3.540	5,630,000	19,529,000	3.4687	3.351	3.332	3.351	3.189	3.370	5,913,776	3.3023	3.53%
2024-03-11	3.400	3.370	3.410	3.280	3.430	4,688,750	15,772,972	3.3640	3.237	3.208	3.246	3.123	3.265	4,925,083	3.2026	3.34%
2024-03-08	3.290	3.270	3.290	3.280	3.380	1,755,000	5,831,250	3.3226	3.132	3.113	3.132	3.123	3.218	1,843,459	3.1632	0.30%
2024-03-07	3.280	3.260	3.280	3.230	3.440	3,317,500	10,968,850	3.3064	3.123	3.104	3.123	3.075	3.275	3,484,716	3.1477	-3.81%
2024-03-06	3.410	3.400	3.410	3.200	3.420	4,350,000	14,553,600	3.3457	3.246	3.237	3.246	3.046	3.256	4,569,259	3.1851	5.25%
2024-03-05	3.240	3.230	3.240	3.220	3.350	5,912,750	19,380,435	3.2777	3.085	3.075	3.085	3.065	3.189	6,210,778	3.1205	-4.99%
2024-03-04	3.410	3.400	3.410	3.350	3.520	4,511,000	15,317,915	3.3957	3.246	3.237	3.246	3.189	3.351	4,738,374	3.2327	-2.85%
2024-03-01	3.510	3.500	3.510	3.400	3.520	2,817,500	9,818,775	3.4849	3.342	3.332	3.342	3.237	3.351	2,959,514	3.3177	2.33%
2024-02-29	3.430	3.430	3.450	3.380	3.520	4,055,000	14,053,900	3.4658	3.265	3.265	3.284	3.218	3.351	4,259,389	3.2995	0.88%
2024-02-28	3.400	3.400	3.420	3.380	3.590	6,010,000	20,943,460	3.4848	3.237	3.237	3.256	3.218	3.418	6,312,930	3.3176	-4.76%
2024-02-27	3.570	3.570	3.590	3.410	3.620	7,949,750	27,989,815	3.5208	3.399	3.399	3.418	3.246	3.446	8,350,451	3.3519	1.13%
2024-02-26	3.530	3.530	3.540	3.340	3.570	10,489,000	36,519,110	3.4817	3.361	3.361	3.370	3.180	3.399	11,017,690	3.3146	6.97%
2024-02-23	3.300	3.280	3.300	3.230	3.340	4,972,760	16,349,607	3.2878	3.142	3.123	3.142	3.075	3.180	5,223,408	3.1301	0.00%
2024-02-22	3.300	3.290	3.300	3.190	3.300	4,285,000	13,943,250	3.2540	3.142	3.132	3.142	3.037	3.142	4,500,982	3.0978	1.23%
2024-02-21	3.260	3.240	3.260	3.060	3.300	6,483,750	20,961,912	3.2330	3.104	3.085	3.104	2.913	3.142	6,810,559	3.0779	4.49%
2024-02-20	3.120	3.100	3.120	3.060	3.150	1,975,760	6,118,133	3.0966	2.970	2.951	2.970	2.913	2.999	2,075,347	2.9480	0.97%
2024-02-19	3.090	3.090	3.100	3.060	3.200	1,672,500	5,191,862	3.1043	2.942	2.942	2.951	2.913	3.046	1,756,801	2.9553	-2.83%
2024-02-16	3.180	3.170	3.180	2.920	3.180	2,913,500	9,027,020	3.0983	3.027	3.018	3.027	2.780	3.027	3,060,353	2.9497	8.90%
2024-02-15	2.920	2.900	2.920	2.790	3.020	2,040,250	5,849,112	2.8669	2.780	2.761	2.780	2.656	2.875	2,143,087	2.7293	-0.68%
2024-02-14	2.940	2.930	2.940	2.830	3.050	2,454,594	7,143,620	2.9103	2.799	2.789	2.799	2.694	2.904	2,578,316	2.7707	-3.92%
2024-02-09	3.060	3.050	3.060	2.920	3.210	1,895,250	5,650,450	2.9814	2.913	2.904	2.913	2.780	3.056	1,990,779	2.8383	-4.67%
2024-02-08	3.210	3.210	3.220	3.180	3.300	2,080,250	6,717,522	3.2292	3.056	3.056	3.065	3.027	3.142	2,185,103	3.0742	-1.23%
2024-02-07	3.250	3.240	3.250	3.160	3.380	10,042,189	32,790,955	3.2653	3.094	3.085	3.094	3.008	3.218	10,548,358	3.1086	1.88%
2024-02-06	3.190	3.180	3.190	2.950	3.230	7,724,250	24,101,707	3.1203	3.037	3.027	3.037	2.808	3.075	8,113,585	2.9705	8.14%
2024-02-05	2.950	2.950	2.970	2.910	3.060	6,738,575	20,044,500	2.9746	2.808	2.808	2.827	2.770	2.913	7,078,228	2.8319	-4.84%
2024-02-02	3.100	3.090	3.110	3.030	3.230	9,405,500	29,497,092	3.1362	2.951	2.942	2.961	2.885	3.075	9,879,577	2.9857	1.97%
2024-02-01	3.040	3.040	3.050	2.980	3.140	2,852,500	8,729,000	3.0601	2.894	2.894	2.904	2.837	2.989	2,996,278	2.9133	-0.65%
2024-01-31	3.060	3.050	3.060	3.020	3.180	3,281,500	10,136,725	3.0891	2.913	2.904	2.913	2.875	3.027	3,446,902	2.9408	-3.77%
2024-01-30	3.180	3.180	3.190	3.160	3.300	4,265,880	13,624,755	3.1939	3.027	3.027	3.037	3.008	3.142	4,480,899	3.0406	-4.50%
2024-01-29	3.330	3.310	3.330	3.260	3.430	2,801,000	9,334,325	3.3325	3.170	3.151	3.170	3.104	3.265	2,942,182	3.1726	-1.19%
2024-01-26	3.370	3.370	3.400	3.360	3.580	3,026,150	10,450,378	3.4534	3.208	3.208	3.237	3.199	3.408	3,178,681	3.2876	-3.71%
2024-01-25	3.500	3.500	3.510	3.380	3.550	3,703,010	12,852,308	3.4708	3.332	3.332	3.342	3.218	3.380	3,889,658	3.3042	1.45%
2024-01-24	3.450	3.440	3.450	3.300	3.490	6,495,000	21,917,257	3.3745	3.284	3.275	3.284	3.142	3.323	6,822,376	3.2126	1.77%
2024-01-23	3.390	3.380	3.400	3.300	3.530	3,267,500	11,220,175	3.4339	3.227	3.218	3.237	3.142	3.361	3,432,196	3.2691	0.89%
2024-01-22	3.360	3.350	3.360	3.320	3.630	6,768,468	23,231,964	3.4324	3.199	3.189	3.199	3.161	3.456	7,109,628	3.2677	-7.95%
2024-01-19	3.650	3.640	3.650	3.600	3.690	3,652,850	13,299,581	3.6409	3.475	3.465	3.475	3.427	3.513	3,836,969	3.4662	0.55%
2024-01-18	3.630	3.620	3.640	3.540	3.740	10,562,000	37,995,327	3.5974	3.456	3.446	3.465	3.370	3.561	11,094,370	3.4247	-0.27%
2024-01-17	3.640	3.620	3.640	3.600	3.880	6,962,750	25,714,170	3.6931	3.465	3.446	3.465	3.427	3.694	7,313,702	3.5159	-6.19%
2024-01-16	3.880	3.880	3.890	3.830	4.020	5,734,000	22,418,240	3.9097	3.694	3.694	3.703	3.646	3.827	6,023,018	3.7221	-2.02%
2024-01-15	3.960	3.950	3.960	3.930	4.100	5,719,078	22,783,041	3.9837	3.770	3.760	3.770	3.741	3.903	6,007,344	3.7925	-3.18%
2024-01-12	4.090	4.080	4.090	4.070	4.180	4,182,378	17,197,165	4.1118	3.894	3.884	3.894	3.875	3.979	4,393,188	3.9145	-2.15%
2024-01-11	4.180	4.170	4.180	4.080	4.250	4,757,750	19,902,305	4.1831	3.979	3.970	3.979	3.884	4.046	4,997,561	3.9824	0.00%
2024-01-10	4.180	4.160	4.180	4.110	4.270	4,026,500	16,843,375	4.1831	3.979	3.960	3.979	3.913	4.065	4,229,453	3.9824	-0.48%
2024-01-09	4.200	4.200	4.210	4.200	4.430	5,502,500	23,501,950	4.2711	3.998	3.998	4.008	3.998	4.217	5,779,849	4.0662	-4.33%
2024-01-08	4.390	4.360	4.400	4.310	4.510	5,615,500	24,541,270	4.3703	4.179	4.151	4.189	4.103	4.294	5,898,545	4.1606	-1.79%
2024-01-05	4.470	4.450	4.470	4.270	4.620	17,691,506	77,974,752	4.4075	4.256	4.236	4.256	4.065	4.398	18,583,233	4.1960	-1.11%
2024-01-04	4.520	4.520	4.530	4.490	4.850	17,435,000	79,994,750	4.5882	4.303	4.303	4.313	4.275	4.617	18,313,798	4.3680	-6.03%
2024-01-03	4.810	4.810	4.820	4.760	5.010	8,477,500	41,007,300	4.8372	4.579	4.579	4.589	4.532	4.770	8,904,802	4.6051	-4.37%
2024-01-02	5.030	5.020	5.030	4.950	5.140	2,607,500	13,048,125	5.0041	4.789	4.779	4.789	4.712	4.893	2,738,929	4.7640	-0.20%
2023-12-29	5.040	5.040	5.070	5.030	5.240	3,930,000	19,948,825	5.0760	4.798	4.798	4.827	4.789	4.989	4,128,089	4.8325	-2.70%
2023-12-28	5.180	5.160	5.180	4.720	5.230	9,843,000	50,210,412	5.1011	4.931	4.912	4.931	4.494	4.979	10,339,129	4.8563	9.75%
2023-12-27	4.720	4.710	4.720	4.670	5.030	17,215,500	82,139,355	4.7712	4.494	4.484	4.494	4.446	4.789	18,083,235	4.5423	-0.63%
2023-12-22	4.750	4.700	4.750	4.670	4.870	4,710,000	22,225,700	4.7188	4.522	4.474	4.522	4.446	4.636	4,947,404	4.4924	0.00%
2023-12-21	4.750	4.750	4.760	4.500	4.780	10,477,750	48,990,027	4.6756	4.522	4.522	4.532	4.284	4.551	11,005,873	4.4513	-0.63%
2023-12-20	4.780	4.780	4.790	4.720	4.820	6,074,400	28,882,800	4.7548	4.551	4.551	4.560	4.494	4.589	6,380,576	4.5267	1.49%
2023-12-19	4.710	4.690	4.710	4.650	4.940	8,153,303	38,671,587	4.7431	4.484	4.465	4.484	4.427	4.703	8,564,264	4.5155	-4.85%
2023-12-18	4.950	4.950	4.980	4.900	5.100	6,815,000	33,827,882	4.9637	4.712	4.712	4.741	4.665	4.855	7,158,505	4.7256	-2.46%
2023-12-15	5.120	5.100	5.120	5.000	5.150	5,695,270	28,976,210	5.0878	4.831	4.813	4.831	4.718	4.860	6,035,381	4.8011	3.43%
2023-12-14	4.950	4.930	4.950	4.910	5.120	2,848,500	14,214,040	4.9900	4.671	4.652	4.671	4.633	4.831	3,018,607	4.7088	0.00%
2023-12-13	4.950	4.940	4.950	4.900	5.180	10,889,780	53,908,609	4.9504	4.671	4.662	4.671	4.624	4.888	11,540,098	4.6714	-4.26%
2023-12-12	5.170	5.160	5.170	5.100	5.220	6,767,500	34,863,187	5.1516	4.879	4.869	4.879	4.813	4.926	7,171,643	4.8613	1.37%
2023-12-11	5.100	5.100	5.130	5.040	5.220	7,750,681	39,566,574	5.1049	4.813	4.813	4.841	4.756	4.926	8,213,538	4.8172	-2.11%
2023-12-08	5.210	5.170	5.210	5.140	5.370	2,163,750	11,363,700	5.2519	4.916	4.879	4.916	4.850	5.067	2,292,965	4.9559	-2.43%
2023-12-07	5.340	5.330	5.340	5.040	5.380	5,432,000	28,188,210	5.1893	5.039	5.030	5.039	4.756	5.077	5,756,389	4.8969	-0.37%
2023-12-06	5.360	5.350	5.360	5.320	5.650	5,365,000	29,189,125	5.4407	5.058	5.049	5.058	5.020	5.332	5,685,388	5.1341	0.00%
2023-12-05	5.360	5.330	5.360	5.300	5.630	5,058,250	27,283,685	5.3939	5.058	5.030	5.058	5.001	5.313	5,360,320	5.0899	-4.80%
2023-12-04	5.630	5.610	5.640	5.580	5.720	3,850,000	21,788,850	5.6594	5.313	5.294	5.322	5.266	5.398	4,079,915	5.3405	-1.57%
2023-12-01	5.720	5.720	5.740	5.690	5.890	4,805,001	27,716,580	5.7683	5.398	5.398	5.417	5.369	5.558	5,091,947	5.4432	-1.89%
2023-11-30	5.830	5.830	5.840	5.400	6.000	14,064,519	80,571,707	5.7287	5.501	5.501	5.511	5.096	5.662	14,904,427	5.4059	-2.83%
2023-11-29	6.000	5.990	6.000	5.960	6.230	5,610,020	34,025,123	6.0651	5.662	5.652	5.662	5.624	5.879	5,945,040	5.7233	-3.23%
2023-11-28	6.200	6.190	6.200	6.180	6.440	4,585,000	28,675,612	6.2542	5.851	5.841	5.851	5.832	6.077	4,858,808	5.9018	-1.90%
2023-11-27	6.320	6.320	6.350	6.260	6.550	3,452,750	21,841,477	6.3258	5.964	5.964	5.992	5.907	6.181	3,658,942	5.9693	-1.86%
2023-11-24	6.440	6.440	6.450	6.400	6.550	2,095,000	13,504,100	6.4459	6.077	6.077	6.087	6.039	6.181	2,220,110	6.0826	-1.68%
2023-11-23	6.550	6.530	6.550	6.400	6.700	5,540,000	35,997,800	6.4978	6.181	6.162	6.181	6.039	6.322	5,870,839	6.1316	-0.76%
2023-11-22	6.600	6.600	6.610	6.580	6.900	6,906,100	45,861,194	6.6407	6.228	6.228	6.238	6.209	6.511	7,318,520	6.2665	-4.90%
2023-11-21	6.940	6.920	6.950	6.900	7.100	2,282,500	16,001,800	7.0106	6.549	6.530	6.558	6.511	6.700	2,418,807	6.6156	1.17%
2023-11-20	6.860	6.850	6.870	6.750	6.900	3,587,500	24,429,909	6.8097	6.473	6.464	6.483	6.370	6.511	3,801,739	6.4260	-0.72%
2023-11-17	6.910	6.900	6.910	6.740	6.920	1,591,128	10,860,224	6.8255	6.521	6.511	6.521	6.360	6.530	1,686,147	6.4409	0.44%
2023-11-16	6.880	6.860	6.880	6.760	7.280	5,673,500	38,917,875	6.8596	6.492	6.473	6.492	6.379	6.870	6,012,311	6.4730	-4.31%
2023-11-15	7.190	7.150	7.190	7.010	7.270	6,578,250	46,934,650	7.1348	6.785	6.747	6.785	6.615	6.860	6,971,091	6.7328	5.27%
2023-11-14	6.830	6.780	6.850	6.760	7.040	3,140,250	21,454,370	6.8321	6.445	6.398	6.464	6.379	6.643	3,327,780	6.4471	-1.01%
2023-11-13	6.900	6.900	6.920	6.720	6.950	1,430,000	9,740,450	6.8115	6.511	6.511	6.530	6.341	6.558	1,515,397	6.4277	1.32%
2023-11-10	6.810	6.780	6.810	6.760	7.020	2,622,500	17,886,700	6.8205	6.426	6.398	6.426	6.379	6.624	2,779,111	6.4361	-2.85%
2023-11-09	7.010	6.980	7.020	6.970	7.220	2,523,626	17,970,317	7.1208	6.615	6.587	6.624	6.577	6.813	2,674,332	6.7196	0.72%
2023-11-08	6.960	6.960	6.980	6.940	7.200	2,663,256	18,785,220	7.0535	6.568	6.568	6.587	6.549	6.794	2,822,301	6.6560	-2.93%
2023-11-07	7.170	7.140	7.190	7.120	7.310	1,330,250	9,552,252	7.1808	6.766	6.738	6.785	6.719	6.898	1,409,690	6.7761	-1.38%
2023-11-06	7.270	7.250	7.270	6.900	7.310	5,547,500	40,042,150	7.2181	6.860	6.841	6.860	6.511	6.898	5,878,787	6.8113	6.29%
2023-11-03	6.840	6.840	6.850	6.530	6.870	2,896,500	19,535,647	6.7446	6.455	6.455	6.464	6.162	6.483	3,069,474	6.3645	5.72%
2023-11-02	6.470	6.460	6.470	6.440	6.700	1,765,000	11,499,075	6.5151	6.105	6.096	6.105	6.077	6.322	1,870,403	6.1479	-1.52%
2023-11-01	6.570	6.560	6.570	6.440	6.780	2,182,500	14,385,400	6.5912	6.200	6.190	6.200	6.077	6.398	2,312,835	6.2198	-2.09%
2023-10-31	6.710	6.700	6.710	6.690	7.080	2,380,000	16,136,737	6.7801	6.332	6.322	6.332	6.313	6.681	2,522,129	6.3981	-5.23%
2023-10-30	7.080	7.060	7.080	6.680	7.110	2,355,520	16,491,123	7.0011	6.681	6.662	6.681	6.304	6.709	2,496,187	6.6065	2.46%
2023-10-27	6.910	6.880	6.920	6.570	6.920	3,017,159	20,591,762	6.8249	6.521	6.492	6.530	6.200	6.530	3,197,338	6.4403	3.29%
2023-10-26	6.690	6.640	6.690	6.520	6.720	2,465,900	16,302,195	6.6111	6.313	6.266	6.313	6.153	6.341	2,613,159	6.2385	1.67%
2023-10-25	6.580	6.520	6.590	6.500	6.800	3,558,500	23,623,125	6.6385	6.209	6.153	6.219	6.134	6.417	3,771,007	6.2644	0.61%
2023-10-24	6.540	6.500	6.540	6.440	6.770	2,408,500	15,773,205	6.5490	6.171	6.134	6.171	6.077	6.388	2,552,331	6.1799	-1.80%
2023-10-20	6.660	6.630	6.660	6.590	6.830	3,855,000	25,788,600	6.6896	6.285	6.256	6.285	6.219	6.445	4,085,214	6.3127	-2.06%
2023-10-19	6.800	6.790	6.800	6.800	7.040	4,280,750	29,462,129	6.8825	6.417	6.407	6.417	6.417	6.643	4,536,389	6.4946	-4.23%
2023-10-18	7.100	7.090	7.120	7.050	7.200	3,496,500	24,860,700	7.1102	6.700	6.690	6.719	6.653	6.794	3,705,305	6.7095	-0.28%
2023-10-17	7.120	7.120	7.130	7.110	7.220	3,788,100	27,070,370	7.1462	6.719	6.719	6.728	6.709	6.813	4,014,319	6.7435	-0.42%
2023-10-16	7.150	7.150	7.160	7.100	7.430	4,362,066	31,342,996	7.1854	6.747	6.747	6.757	6.700	7.011	4,622,561	6.7804	-2.72%
2023-10-13	7.350	7.350	7.360	7.310	7.670	3,597,500	26,929,426	7.4856	6.936	6.936	6.945	6.898	7.238	3,812,336	7.0638	-4.05%
2023-10-12	7.660	7.610	7.670	7.410	7.680	5,296,750	40,224,520	7.5942	7.228	7.181	7.238	6.992	7.247	5,613,062	7.1662	4.36%
2023-10-11	7.340	7.340	7.350	7.230	7.900	8,618,000	64,022,382	7.4289	6.926	6.926	6.936	6.823	7.455	9,132,651	7.0103	-6.50%
2023-10-10	7.850	7.820	7.850	7.760	7.950	2,512,500	19,734,412	7.8545	7.408	7.379	7.408	7.323	7.502	2,662,542	7.4119	0.51%
2023-10-09	7.810	7.750	7.810	7.740	8.040	1,966,000	15,362,750	7.8142	7.370	7.313	7.370	7.304	7.587	2,083,406	7.3739	-1.14%
2023-10-06	7.900	7.860	7.900	7.710	7.950	2,534,000	19,911,615	7.8578	7.455	7.417	7.455	7.276	7.502	2,685,326	7.4150	2.73%
2023-10-05	7.690	7.660	7.730	7.550	7.790	730,000	5,609,225	7.6839	7.257	7.228	7.294	7.125	7.351	773,594	7.2509	1.05%
2023-10-04	7.610	7.600	7.610	7.400	7.620	683,250	5,150,577	7.5383	7.181	7.172	7.181	6.983	7.191	724,052	7.1135	0.00%
2023-10-03	7.610	7.560	7.610	7.380	7.830	1,420,250	10,708,260	7.5397	7.181	7.134	7.181	6.964	7.389	1,505,065	7.1148	-2.19%
2023-09-29	7.780	7.740	7.780	7.630	7.800	827,250	6,399,707	7.7361	7.342	7.304	7.342	7.200	7.360	876,652	7.3002	1.17%
2023-09-28	7.690	7.670	7.700	7.460	7.780	2,573,500	19,696,315	7.6535	7.257	7.238	7.266	7.040	7.342	2,727,185	7.2222	3.36%
2023-09-27	7.440	7.430	7.500	7.420	7.620	1,589,000	11,972,220	7.5344	7.021	7.011	7.077	7.002	7.191	1,683,892	7.1098	0.13%
2023-09-26	7.430	7.390	7.430	7.320	7.550	1,890,550	14,041,047	7.4270	7.011	6.974	7.011	6.907	7.125	2,003,450	7.0084	1.92%
2023-09-25	7.290	7.290	7.300	7.280	7.450	1,420,750	10,444,700	7.3515	6.879	6.879	6.889	6.870	7.030	1,505,595	6.9373	-2.15%
2023-09-22	7.450	7.390	7.450	7.160	7.460	3,735,000	27,371,365	7.3283	7.030	6.974	7.030	6.757	7.040	3,958,047	6.9154	1.36%
2023-09-21	7.350	7.300	7.350	7.250	7.610	4,307,500	31,674,797	7.3534	6.936	6.889	6.936	6.841	7.181	4,564,736	6.9390	-3.54%
2023-09-20	7.620	7.620	7.650	7.580	8.140	2,812,750	21,632,317	7.6908	7.191	7.191	7.219	7.153	7.681	2,980,722	7.2574	-3.05%
2023-09-19	7.860	7.830	7.860	7.530	7.930	5,105,200	39,495,133	7.7363	7.417	7.389	7.417	7.106	7.483	5,410,073	7.3003	-2.36%
2023-09-18	8.050	8.050	8.060	7.960	8.540	12,527,100	103,250,551	8.2422	7.596	7.596	7.606	7.511	8.059	13,275,196	7.7777	-1.23%
2023-09-15	8.150	8.150	8.160	7.420	8.330	22,087,700	177,243,587	8.0245	7.691	7.691	7.700	7.002	7.861	23,406,738	7.5723	11.04%
2023-09-14	7.340	7.300	7.340	7.220	7.550	1,817,500	13,318,325	7.3278	6.926	6.889	6.926	6.813	7.125	1,926,038	6.9149	-2.52%
2023-09-13	7.530	7.520	7.530	7.470	7.580	1,160,250	8,721,507	7.5169	7.106	7.096	7.106	7.049	7.153	1,229,538	7.0933	0.27%
2023-09-12	7.510	7.500	7.560	7.470	7.700	1,692,500	12,765,495	7.5424	7.087	7.077	7.134	7.049	7.266	1,793,573	7.1174	0.47%
2023-09-11	7.520	7.500	7.520	7.310	7.520	1,283,000	9,556,155	7.4483	7.054	7.035	7.054	6.857	7.054	1,367,803	6.9865	0.94%
2023-09-07	7.450	7.450	7.500	7.450	7.740	1,135,000	8,567,800	7.5487	6.988	6.988	7.035	6.988	7.260	1,210,021	7.0807	-2.87%
2023-09-06	7.670	7.650	7.700	7.600	7.780	1,453,800	11,129,120	7.6552	7.194	7.176	7.223	7.129	7.298	1,549,893	7.1806	0.26%
2023-09-05	7.650	7.620	7.650	7.560	7.690	800,000	6,103,750	7.6297	7.176	7.148	7.176	7.091	7.213	852,878	7.1566	0.39%
2023-09-04	7.620	7.620	7.660	7.560	7.700	1,317,500	10,044,425	7.6239	7.148	7.148	7.185	7.091	7.223	1,404,584	7.1512	1.33%
2023-08-31	7.520	7.510	7.520	7.500	7.730	2,268,000	17,247,325	7.6046	7.054	7.044	7.054	7.035	7.251	2,417,910	7.1332	0.27%
2023-08-30	7.500	7.500	7.520	7.500	7.720	1,305,500	9,934,150	7.6095	7.035	7.035	7.054	7.035	7.241	1,391,791	7.1377	-1.06%
2023-08-29	7.580	7.570	7.580	7.420	7.630	2,547,500	19,228,350	7.5479	7.110	7.101	7.110	6.960	7.157	2,715,884	7.0800	2.99%
2023-08-28	7.360	7.360	7.440	7.330	7.700	2,624,550	19,602,968	7.4691	6.904	6.904	6.979	6.876	7.223	2,798,027	7.0060	0.55%
2023-08-25	7.320	7.270	7.320	7.250	7.400	1,245,000	9,084,775	7.2970	6.866	6.819	6.866	6.801	6.941	1,327,292	6.8446	-0.54%
2023-08-24	7.360	7.350	7.360	7.270	7.450	1,870,000	13,794,825	7.3769	6.904	6.894	6.904	6.819	6.988	1,993,603	6.9195	1.52%
2023-08-23	7.250	7.240	7.250	7.150	7.370	1,539,500	11,189,280	7.2681	6.801	6.791	6.801	6.707	6.913	1,641,258	6.8175	-0.96%
2023-08-22	7.320	7.310	7.320	7.180	7.420	1,962,860	14,301,731	7.2862	6.866	6.857	6.866	6.735	6.960	2,092,601	6.8344	2.23%
2023-08-21	7.160	7.110	7.160	7.070	7.240	2,427,250	17,396,580	7.1672	6.716	6.669	6.716	6.632	6.791	2,587,686	6.7228	-1.24%
2023-08-18	7.250	7.250	7.280	7.210	7.500	1,602,500	11,640,300	7.2638	6.801	6.801	6.829	6.763	7.035	1,708,422	6.8135	-1.89%
2023-08-17	7.390	7.350	7.390	6.960	7.410	3,274,950	23,749,786	7.2520	6.932	6.894	6.932	6.528	6.951	3,491,417	6.8023	3.65%
2023-08-16	7.130	7.130	7.140	7.040	7.190	3,235,250	22,961,105	7.0972	6.688	6.688	6.697	6.604	6.744	3,449,093	6.6571	-0.97%
2023-08-15	7.200	7.200	7.210	7.110	7.380	3,735,000	26,914,225	7.2060	6.754	6.754	6.763	6.669	6.922	3,981,875	6.7592	-2.44%
2023-08-14	7.380	7.370	7.400	7.300	7.580	5,351,000	39,462,387	7.3748	6.922	6.913	6.941	6.847	7.110	5,704,689	6.9175	-4.16%
2023-08-11	7.700	7.700	7.750	7.570	7.840	3,415,500	26,251,085	7.6859	7.223	7.223	7.270	7.101	7.354	3,641,257	7.2093	-0.90%
2023-08-10	7.770	7.740	7.800	7.650	7.830	1,805,000	13,941,125	7.7236	7.288	7.260	7.316	7.176	7.345	1,924,306	7.2448	-1.65%
2023-08-09	7.900	7.890	7.900	7.740	7.920	1,450,500	11,359,067	7.8311	7.410	7.401	7.410	7.260	7.429	1,546,375	7.3456	-0.63%
2023-08-08	7.950	7.900	7.950	7.800	8.090	3,490,000	27,655,225	7.9241	7.457	7.410	7.457	7.316	7.588	3,720,681	7.4328	-2.33%
2023-08-07	8.140	8.130	8.170	7.970	8.280	1,796,000	14,563,535	8.1089	7.635	7.626	7.663	7.476	7.767	1,914,712	7.6061	-1.69%
2023-08-04	8.280	8.270	8.300	8.210	8.430	2,560,500	21,293,485	8.3161	7.767	7.757	7.785	7.701	7.907	2,729,743	7.8005	0.85%
2023-08-03	8.210	8.190	8.230	8.090	8.350	1,955,500	16,012,475	8.1884	7.701	7.682	7.720	7.588	7.832	2,084,754	7.6807	-0.61%
2023-08-02	8.260	8.250	8.290	8.090	8.430	4,248,000	35,023,655	8.2447	7.748	7.739	7.776	7.588	7.907	4,528,783	7.7336	-0.48%
2023-08-01	8.300	8.240	8.300	8.200	8.660	4,602,500	38,177,825	8.2950	7.785	7.729	7.785	7.692	8.123	4,906,715	7.7807	-0.84%
2023-07-31	8.370	8.360	8.370	8.300	8.830	5,872,500	49,940,825	8.5042	7.851	7.842	7.851	7.785	8.283	6,260,659	7.9769	1.21%
2023-07-28	8.270	8.250	8.280	8.030	8.440	6,877,750	56,923,927	8.2765	7.757	7.739	7.767	7.532	7.917	7,332,354	7.7634	-1.31%
2023-07-27	8.380	8.380	8.390	7.950	8.690	16,010,000	134,822,925	8.4212	7.860	7.860	7.870	7.457	8.151	17,068,225	7.8991	8.27%
2023-07-26	7.740	7.720	7.740	7.690	7.900	2,362,550	18,316,307	7.7528	7.260	7.241	7.260	7.213	7.410	2,518,709	7.2721	-1.53%
2023-07-25	7.860	7.860	7.870	7.520	7.860	5,975,000	46,234,615	7.7380	7.373	7.373	7.382	7.054	7.373	6,369,934	7.2583	5.50%
2023-07-24	7.450	7.450	7.460	7.300	7.470	1,258,000	9,285,775	7.3814	6.988	6.988	6.997	6.847	7.007	1,341,151	6.9237	-0.13%
2023-07-21	7.460	7.450	7.470	7.360	7.660	1,502,500	11,271,200	7.5016	6.997	6.988	7.007	6.904	7.185	1,601,812	7.0365	-0.53%
2023-07-20	7.500	7.490	7.500	7.480	7.800	2,643,000	20,069,740	7.5935	7.035	7.026	7.035	7.016	7.316	2,817,696	7.1227	-3.10%
2023-07-19	7.740	7.700	7.740	7.540	7.960	3,126,000	23,904,957	7.6471	7.260	7.223	7.260	7.073	7.466	3,332,622	7.1730	-1.65%
2023-07-18	7.870	7.860	7.870	7.460	8.000	8,699,184	67,992,345	7.8159	7.382	7.373	7.382	6.997	7.504	9,274,181	7.3314	3.83%
2023-07-14	7.580	7.570	7.580	7.420	7.850	3,415,000	25,794,775	7.5534	7.110	7.101	7.110	6.960	7.363	3,640,724	7.0851	-2.07%
2023-07-13	7.740	7.690	7.740	7.610	7.810	4,011,000	30,850,834	7.6916	7.260	7.213	7.260	7.138	7.326	4,276,118	7.2147	0.78%
2023-07-12	7.680	7.670	7.680	7.610	7.980	4,313,500	33,456,800	7.7563	7.204	7.194	7.204	7.138	7.485	4,598,613	7.2754	-0.65%
2023-07-11	7.730	7.730	7.740	7.240	7.850	7,789,750	59,360,658	7.6204	7.251	7.251	7.260	6.791	7.363	8,304,635	7.1479	5.46%
2023-07-10	7.330	7.320	7.330	7.280	7.530	2,707,500	20,015,912	7.3928	6.876	6.866	6.876	6.829	7.063	2,886,460	6.9344	1.10%
2023-07-07	7.250	7.210	7.250	7.060	7.500	6,313,000	45,589,675	7.2216	6.801	6.763	6.801	6.622	7.035	6,730,275	6.7738	-2.95%
2023-07-06	7.470	7.460	7.470	7.300	7.640	3,780,000	28,122,762	7.4399	7.007	6.997	7.007	6.847	7.166	4,029,850	6.9786	0.13%
2023-07-05	7.460	7.450	7.460	7.370	7.700	3,990,250	29,907,300	7.4951	6.997	6.988	6.997	6.913	7.223	4,253,997	7.0304	-3.12%
2023-07-04	7.700	7.660	7.700	7.530	8.030	6,420,000	49,712,850	7.7434	7.223	7.185	7.223	7.063	7.532	6,844,348	7.2633	-0.26%
2023-07-03	7.720	7.700	7.730	7.100	7.800	12,011,650	91,371,550	7.6069	7.241	7.223	7.251	6.660	7.316	12,805,593	7.1353	9.04%
2023-06-30	7.080	7.080	7.090	7.070	7.340	6,400,250	45,889,112	7.1699	6.641	6.641	6.650	6.632	6.885	6,823,292	6.7254	-1.94%
2023-06-29	7.220	7.210	7.220	6.960	8.640	25,646,000	188,274,105	7.3413	6.772	6.763	6.772	6.528	8.104	27,341,144	6.8861	-16.14%
2023-06-28	8.610	8.590	8.620	8.430	8.760	4,727,700	40,479,233	8.5621	8.076	8.057	8.086	7.907	8.217	5,040,190	8.0313	0.47%
2023-06-27	8.570	8.560	8.610	8.400	8.760	2,772,500	23,758,875	8.5695	8.039	8.029	8.076	7.879	8.217	2,955,756	8.0382	-2.17%
2023-06-26	8.760	8.720	8.760	8.500	9.080	5,465,900	47,733,440	8.7330	8.217	8.179	8.217	7.973	8.517	5,827,184	8.1915	-2.99%
2023-06-23	9.030	9.010	9.030	8.970	9.210	2,412,475	21,887,151	9.0725	8.470	8.451	8.470	8.414	8.639	2,571,934	8.5100	-2.38%
2023-06-21	9.250	9.240	9.250	9.100	9.500	7,906,750	73,884,010	9.3444	8.677	8.667	8.677	8.536	8.911	8,429,369	8.7651	0.76%
2023-06-20	9.180	9.170	9.180	8.820	9.280	7,921,350	71,861,941	9.0719	8.611	8.601	8.611	8.273	8.705	8,444,934	8.5095	-1.08%
2023-06-19	9.280	9.260	9.280	9.000	9.300	5,807,500	53,241,175	9.1677	8.705	8.686	8.705	8.442	8.723	6,191,363	8.5993	0.54%
2023-06-16	9.230	9.160	9.230	8.940	9.300	6,593,500	60,081,347	9.1122	8.658	8.592	8.658	8.386	8.723	7,029,316	8.5473	1.10%
2023-06-15	9.130	9.100	9.130	8.410	9.140	11,745,500	104,888,065	8.9301	8.564	8.536	8.564	7.889	8.573	12,521,851	8.3764	7.41%
2023-06-14	8.500	8.460	8.500	8.100	8.620	9,685,250	81,803,490	8.4462	7.973	7.935	7.973	7.598	8.086	10,325,423	7.9225	3.91%
2023-06-13	8.180	8.130	8.180	7.880	8.250	11,279,200	91,307,350	8.0952	7.673	7.626	7.673	7.391	7.739	12,024,730	7.5933	3.15%
2023-06-12	7.930	7.920	7.930	7.590	8.150	12,516,500	98,915,952	7.9028	7.438	7.429	7.438	7.119	7.645	13,343,813	7.4129	4.76%
2023-06-09	7.570	7.560	7.570	7.050	7.780	14,295,000	107,392,820	7.5126	7.101	7.091	7.101	6.613	7.298	15,239,868	7.0468	8.92%
2023-06-08	6.950	6.950	6.990	6.850	7.020	4,620,500	31,846,290	6.8924	6.519	6.519	6.557	6.425	6.585	4,925,905	6.4651	0.00%
2023-06-07	6.950	6.930	6.950	6.900	7.220	5,609,750	39,344,915	7.0137	6.519	6.500	6.519	6.472	6.772	5,980,542	6.5788	0.29%
2023-06-06	6.930	6.930	6.960	6.890	7.270	3,445,000	24,325,567	7.0611	6.500	6.500	6.528	6.463	6.819	3,672,707	6.6233	-4.41%
2023-06-05	7.250	7.230	7.260	7.210	7.450	3,349,750	24,477,725	7.3073	6.801	6.782	6.810	6.763	6.988	3,571,161	6.8543	-1.09%
2023-06-02	7.330	7.300	7.330	7.000	7.400	5,740,250	41,814,135	7.2844	6.876	6.847	6.876	6.566	6.941	6,119,668	6.8327	6.23%
2023-06-01	6.900	6.890	6.900	6.870	7.050	2,468,500	17,188,095	6.9630	6.472	6.463	6.472	6.444	6.613	2,631,662	6.5313	-0.72%
2023-05-31	6.950	6.940	6.950	6.870	7.150	5,618,010	39,089,424	6.9579	6.519	6.510	6.519	6.444	6.707	5,989,348	6.5265	-2.11%
2023-05-30	7.100	7.100	7.110	6.980	7.310	4,131,750	29,284,502	7.0877	6.660	6.660	6.669	6.547	6.857	4,404,849	6.6482	-0.70%
2023-05-29	7.150	7.080	7.150	7.090	7.350	3,625,500	26,070,035	7.1907	6.707	6.641	6.707	6.650	6.894	3,865,137	6.7449	1.13%
2023-05-25	7.070	7.050	7.110	7.040	7.390	7,346,620	52,469,827	7.1420	6.632	6.613	6.669	6.604	6.932	7,832,215	6.6992	-4.33%
2023-05-24	7.390	7.370	7.390	7.260	7.740	9,731,000	71,856,135	7.3842	6.932	6.913	6.932	6.810	7.260	10,374,197	6.9264	-5.50%
2023-05-23	7.820	7.800	7.820	7.750	8.080	2,150,000	16,824,507	7.8254	7.335	7.316	7.335	7.270	7.579	2,292,110	7.3402	-1.64%
2023-05-22	7.950	7.910	7.950	7.720	8.030	2,065,000	16,333,525	7.9097	7.457	7.420	7.457	7.241	7.532	2,201,492	7.4193	1.27%
2023-05-19	7.850	7.770	7.850	7.630	7.880	1,353,500	10,529,090	7.7792	7.363	7.288	7.363	7.157	7.391	1,442,963	7.2969	1.03%
2023-05-18	7.770	7.740	7.770	7.740	8.020	1,841,500	14,457,265	7.8508	7.288	7.260	7.288	7.260	7.523	1,963,219	7.3641	-0.13%
2023-05-17	7.780	7.760	7.780	7.640	8.240	2,690,000	20,892,162	7.7666	7.298	7.279	7.298	7.166	7.729	2,867,803	7.2851	-1.64%
2023-05-16	7.910	7.900	7.910	7.640	8.140	5,757,500	45,661,275	7.9307	7.420	7.410	7.420	7.166	7.635	6,138,058	7.4390	3.53%
2023-05-15	7.640	7.590	7.640	7.260	7.700	3,595,000	27,324,217	7.6006	7.166	7.119	7.166	6.810	7.223	3,832,621	7.1294	4.23%
2023-05-12	7.330	7.330	7.380	7.260	7.780	6,447,500	47,710,675	7.3999	6.876	6.876	6.922	6.810	7.298	6,873,665	6.9411	-4.18%
2023-05-11	7.650	7.590	7.650	7.550	7.790	2,415,000	18,392,625	7.6160	7.176	7.119	7.176	7.082	7.307	2,574,626	7.1438	-2.05%
2023-05-10	7.810	7.770	7.820	7.330	7.840	2,558,800	19,719,838	7.7067	7.326	7.288	7.335	6.876	7.354	2,727,931	7.2289	2.09%
2023-05-09	7.650	7.550	7.650	7.530	7.830	3,293,500	25,371,695	7.7036	7.176	7.082	7.176	7.063	7.345	3,511,193	7.2259	0.00%
2023-05-08	7.650	7.640	7.660	7.590	8.140	2,971,700	23,045,853	7.7551	7.176	7.166	7.185	7.119	7.635	3,168,123	7.2743	-4.14%
2023-05-05	7.980	7.980	8.000	7.870	8.040	1,818,750	14,498,225	7.9715	7.485	7.485	7.504	7.382	7.542	1,938,965	7.4773	1.01%
2023-05-04	7.900	7.880	7.900	7.820	7.980	2,725,214	21,565,421	7.9133	7.410	7.391	7.410	7.335	7.485	2,905,345	7.4227	0.38%
2023-05-03	7.870	7.840	7.870	7.610	7.870	1,926,500	15,036,155	7.8049	7.382	7.354	7.382	7.138	7.382	2,053,837	7.3210	0.38%
2023-05-02	7.840	7.800	7.840	7.580	8.040	2,284,000	17,829,600	7.8063	7.354	7.316	7.354	7.110	7.542	2,434,967	7.3223	-1.51%
2023-04-28	7.960	7.950	7.960	7.850	8.100	1,727,500	13,711,650	7.9373	7.466	7.457	7.466	7.363	7.598	1,841,684	7.4452	1.02%
2023-04-27	7.880	7.830	7.880	7.640	8.200	2,590,394	20,227,577	7.8087	7.391	7.345	7.391	7.166	7.692	2,761,613	7.3246	0.64%
2023-04-26	7.830	7.820	7.850	7.740	7.980	6,155,000	48,251,850	7.8395	7.345	7.335	7.363	7.260	7.485	6,561,832	7.3534	0.51%
2023-04-25	7.790	7.790	7.800	7.690	8.490	9,620,250	75,789,746	7.8781	7.307	7.307	7.316	7.213	7.964	10,256,127	7.3897	-7.26%
2023-04-24	8.400	8.360	8.400	8.290	8.660	3,996,000	33,658,005	8.4229	7.879	7.842	7.879	7.776	8.123	4,260,127	7.9007	-1.87%
2023-04-21	8.560	8.560	8.570	8.560	8.750	3,570,802	30,776,941	8.6191	8.029	8.029	8.039	8.029	8.208	3,806,824	8.0847	-2.51%
2023-04-20	8.780	8.700	8.780	8.680	9.180	5,593,460	49,264,194	8.8075	8.236	8.161	8.236	8.142	8.611	5,963,175	8.2614	-4.36%
2023-04-19	9.180	9.180	9.250	9.090	9.360	5,368,500	49,663,340	9.2509	8.611	8.611	8.677	8.526	8.780	5,723,346	8.6773	-0.86%
2023-04-18	9.260	9.220	9.260	9.180	9.540	4,643,250	43,480,310	9.3642	8.686	8.648	8.686	8.611	8.949	4,950,158	8.7836	-0.64%
2023-04-17	9.320	9.320	9.350	9.120	9.470	4,722,500	44,175,175	9.3542	8.742	8.742	8.770	8.555	8.883	5,034,647	8.7742	1.08%
2023-04-14	9.220	9.210	9.220	8.900	9.260	6,626,950	60,091,742	9.0678	8.648	8.639	8.648	8.348	8.686	7,064,977	8.5056	3.60%
2023-04-13	8.900	8.870	8.900	8.460	8.900	4,527,214	39,615,314	8.7505	8.348	8.320	8.348	7.935	8.348	4,826,453	8.2080	3.49%
2023-04-12	8.600	8.590	8.600	8.480	8.740	6,068,500	52,159,455	8.5951	8.067	8.057	8.067	7.954	8.198	6,469,614	8.0622	0.58%
2023-04-11	8.550	8.540	8.550	8.400	9.150	14,570,000	125,849,275	8.6376	8.020	8.011	8.020	7.879	8.583	15,533,045	8.1020	-4.58%
2023-04-06	8.960	8.960	8.970	8.800	9.290	9,290,750	83,090,297	8.9433	8.404	8.404	8.414	8.254	8.714	9,904,848	8.3889	-3.34%
2023-04-04	9.270	9.240	9.270	9.000	9.590	10,378,431	95,188,228	9.1717	8.695	8.667	8.695	8.442	8.995	11,064,422	8.6031	-3.64%
2023-04-03	9.620	9.600	9.620	9.530	10.10	10,314,784	100,630,391	9.7559	9.024	9.005	9.024	8.939	9.474	10,996,568	9.1511	-0.93%
2023-03-31	9.710	9.700	9.710	9.460	9.880	6,925,000	66,881,202	9.6579	9.108	9.099	9.108	8.873	9.267	7,382,727	9.0591	0.83%
2023-03-30	9.630	9.630	9.640	9.350	9.800	4,178,250	39,867,137	9.5416	9.033	9.033	9.042	8.770	9.192	4,454,423	8.9500	-0.21%
2023-03-29	9.650	9.650	9.660	9.120	9.690	14,545,500	139,115,035	9.5641	9.052	9.052	9.061	8.555	9.089	15,506,925	8.9712	6.39%
2023-03-28	9.070	9.060	9.090	9.030	9.350	5,319,937	48,617,219	9.1387	8.508	8.498	8.526	8.470	8.770	5,671,573	8.5721	-1.20%
2023-03-27	9.180	9.180	9.200	9.000	9.610	6,335,250	58,134,980	9.1764	8.611	8.611	8.630	8.442	9.014	6,753,996	8.6075	-4.18%
2023-03-24	9.580	9.560	9.580	9.300	9.830	4,250,750	40,915,465	9.6255	8.986	8.967	8.986	8.723	9.221	4,531,715	9.0287	1.91%
2023-03-23	9.400	9.400	9.410	9.140	9.400	4,638,100	42,859,020	9.2406	8.817	8.817	8.827	8.573	8.817	4,944,668	8.6677	0.21%
2023-03-22	9.380	9.370	9.410	9.360	10.00	6,973,100	66,833,369	9.5845	8.798	8.789	8.827	8.780	9.380	7,434,006	8.9902	-3.79%
2023-03-21	9.750	9.700	9.750	9.310	9.760	4,478,720	42,891,723	9.5768	9.146	9.099	9.146	8.733	9.155	4,774,753	8.9830	4.73%
2023-03-20	9.310	9.290	9.310	9.060	9.680	9,648,710	90,828,419	9.4135	8.733	8.714	8.733	8.498	9.080	10,286,468	8.8299	-0.85%
2023-03-17	9.390	9.380	9.390	8.900	9.400	10,057,342	91,889,579	9.1366	8.808	8.798	8.808	8.348	8.817	10,722,110	8.5701	7.19%
2023-03-16	8.760	8.750	8.760	8.700	8.950	4,190,000	36,853,150	8.7955	8.217	8.208	8.217	8.161	8.395	4,466,950	8.2502	-1.02%
2023-03-15	8.850	8.840	8.850	8.800	9.190	8,205,835	73,468,468	8.9532	8.301	8.292	8.301	8.254	8.620	8,748,222	8.3981	1.26%
2023-03-14	8.740	8.710	8.740	8.690	9.400	14,857,750	132,768,247	8.9360	8.198	8.170	8.198	8.151	8.817	15,839,814	8.3819	-6.12%
2023-03-13	9.310	9.290	9.310	8.890	9.600	11,484,784	105,178,943	9.1581	8.733	8.714	8.733	8.339	9.005	12,243,903	8.5903	-0.96%
2023-03-10	9.400	9.390	9.400	9.220	9.650	9,140,500	85,506,985	9.3547	8.817	8.808	8.817	8.648	9.052	9,744,667	8.7747	-3.59%
2023-03-09	9.750	9.750	9.760	9.240	9.970	13,100,000	127,727,435	9.7502	9.146	9.146	9.155	8.667	9.352	13,965,881	9.1457	3.61%
2023-03-08	9.410	9.400	9.410	9.000	9.690	8,448,660	78,170,678	9.2524	8.827	8.817	8.827	8.442	9.089	9,007,098	8.6788	-0.11%
2023-03-07	9.420	9.410	9.420	9.310	9.710	5,848,124	55,707,028	9.5256	8.836	8.827	8.836	8.733	9.108	6,234,672	8.9350	-0.53%
2023-03-06	9.470	9.460	9.500	9.240	10.04	13,646,478	130,389,927	9.5548	8.883	8.873	8.911	8.667	9.418	14,548,480	8.9624	-4.82%
2023-03-03	9.950	9.940	9.950	9.800	10.22	10,276,320	102,537,480	9.9780	9.333	9.324	9.333	9.192	9.586	10,955,562	9.3594	0.10%
2023-03-02	9.940	9.940	9.970	9.580	10.72	38,065,000	382,589,890	10.051	9.324	9.324	9.352	8.986	10.06	40,581,012	9.4278	-10.45%
2023-03-01	11.10	11.08	11.10	10.32	11.18	19,498,000	210,197,584	10.781	10.41	10.39	10.41	9.680	10.49	20,786,774	10.112	5.11%
2023-02-28	10.56	10.56	10.58	10.42	11.18	23,313,240	251,513,526	10.788	9.905	9.905	9.924	9.774	10.49	24,854,193	10.120	-1.12%
2023-02-27	10.68	10.64	10.68	9.720	10.68	22,450,000	234,078,407	10.427	10.02	9.980	10.02	9.117	10.02	23,933,895	9.7802	6.59%
2023-02-24	10.02	10.02	10.04	9.900	10.40	14,467,928	146,173,862	10.103	9.399	9.399	9.418	9.286	9.755	15,424,226	9.4769	1.73%
2023-02-23	9.850	9.850	9.870	9.630	10.16	6,890,000	68,363,345	9.9221	9.239	9.239	9.258	9.033	9.530	7,345,414	9.3069	0.10%
2023-02-22	9.840	9.830	9.840	9.180	9.920	13,968,000	134,311,095	9.6156	9.230	9.221	9.230	8.611	9.305	14,891,254	9.0195	-0.61%
2023-02-21	9.900	9.900	9.910	9.750	10.36	7,596,986	75,613,847	9.9531	9.286	9.286	9.296	9.146	9.718	8,099,130	9.3360	-3.51%
2023-02-20	10.26	10.20	10.26	9.610	10.30	14,456,250	144,029,932	9.9632	9.624	9.568	9.624	9.014	9.661	15,411,776	9.3454	2.19%
2023-02-17	10.04	10.02	10.04	9.890	10.50	10,570,000	107,711,588	10.190	9.418	9.399	9.418	9.277	9.849	11,268,653	9.5585	0.60%
2023-02-16	9.980	9.970	9.980	9.890	10.74	13,417,751	136,898,335	10.203	9.361	9.352	9.361	9.277	10.07	14,304,634	9.5702	-2.35%
2023-02-15	10.22	10.22	10.24	10.20	11.28	16,893,950	178,848,501	10.587	9.586	9.586	9.605	9.568	10.58	18,010,602	9.9302	-6.58%
2023-02-14	10.94	10.94	10.96	10.70	11.30	23,396,250	257,972,765	11.026	10.26	10.26	10.28	10.04	10.60	24,942,690	10.343	1.30%
2023-02-13	10.80	10.78	10.82	9.610	10.90	29,653,100	307,409,975	10.367	10.13	10.11	10.15	9.014	10.22	31,613,104	9.7241	8.00%
2023-02-10	10.00	9.970	10.00	9.880	10.44	16,941,200	170,517,064	10.065	9.380	9.352	9.380	9.267	9.793	18,060,976	9.4412	-2.15%
2023-02-09	10.22	10.20	10.22	9.250	10.44	38,649,200	391,275,938	10.124	9.586	9.568	9.586	8.677	9.793	41,203,826	9.4961	10.13%
2023-02-08	9.280	9.260	9.280	8.750	9.660	18,413,000	171,772,552	9.3289	8.705	8.686	8.705	8.208	9.061	19,630,058	8.7505	2.88%
2023-02-07	9.020	8.990	9.020	8.600	9.300	12,737,664	114,687,133	9.0038	8.461	8.433	8.461	8.067	8.723	13,579,595	8.4455	4.88%
2023-02-06	8.600	8.540	8.600	8.350	8.880	12,210,000	104,373,350	8.5482	8.067	8.011	8.067	7.832	8.329	13,017,054	8.0182	-3.37%
2023-02-03	8.900	8.890	8.900	8.850	9.720	17,014,020	153,804,211	9.0399	8.348	8.339	8.348	8.301	9.117	18,138,609	8.4794	-6.02%
2023-02-02	9.470	9.470	9.480	9.400	9.980	12,234,000	118,040,772	9.6486	8.883	8.883	8.892	8.817	9.361	13,042,640	9.0504	-2.67%
2023-02-01	9.730	9.720	9.730	9.000	9.750	14,079,600	132,208,131	9.3900	9.127	9.117	9.127	8.442	9.146	15,010,230	8.8079	6.92%
2023-01-31	9.100	9.040	9.100	8.940	9.350	13,805,550	124,860,835	9.0442	8.536	8.480	8.536	8.386	8.770	14,718,066	8.4835	-3.19%
2023-01-30	9.400	9.380	9.400	9.120	10.24	36,860,000	355,357,697	9.6407	8.817	8.798	8.817	8.555	9.605	39,296,364	9.0430	1.08%
2023-01-27	9.300	9.300	9.310	9.000	9.540	16,847,805	155,885,921	9.2526	8.723	8.723	8.733	8.442	8.949	17,961,407	8.6789	0.32%
2023-01-26	9.270	9.250	9.280	7.950	9.280	25,253,472	218,061,781	8.6349	8.695	8.677	8.705	7.457	8.705	26,922,670	8.0996	20.23%
2023-01-20	7.710	7.700	7.710	7.430	7.770	2,706,500	20,759,222	7.6701	7.232	7.223	7.232	6.969	7.288	2,885,394	7.1946	3.91%
2023-01-19	7.420	7.410	7.420	7.220	7.540	3,330,250	24,493,657	7.3549	6.960	6.951	6.960	6.772	7.073	3,550,372	6.8989	-1.72%
2023-01-18	7.550	7.520	7.550	7.480	7.820	5,430,500	41,222,255	7.5909	7.082	7.054	7.082	7.016	7.335	5,789,444	7.1202	0.67%
2023-01-17	7.500	7.500	7.540	7.440	7.880	3,220,250	24,544,114	7.6218	7.035	7.035	7.073	6.979	7.391	3,433,101	7.1493	-2.09%
2023-01-16	7.660	7.680	7.750	7.400	7.980	8,490,250	65,448,805	7.7087	7.185	7.204	7.270	6.941	7.485	9,051,437	7.2308	0.52%
2023-01-13	7.620	7.590	7.620	7.540	7.980	7,040,250	53,919,762	7.6588	7.148	7.119	7.148	7.073	7.485	7,505,595	7.1839	-2.06%
2023-01-12	7.780	7.780	7.790	7.720	8.260	8,623,493	68,343,827	7.9253	7.298	7.298	7.307	7.241	7.748	9,193,487	7.4339	-3.35%
2023-01-11	8.050	8.020	8.050	7.790	8.300	11,088,864	89,531,892	8.0740	7.551	7.523	7.551	7.307	7.785	11,821,813	7.5734	0.63%
2023-01-10	8.000	8.000	8.010	7.450	8.200	20,716,750	165,059,960	7.9675	7.504	7.504	7.513	6.988	7.692	22,086,081	7.4735	7.96%
2023-01-09	7.410	7.410	7.420	7.080	7.770	18,090,550	134,853,077	7.4543	6.951	6.951	6.960	6.641	7.288	19,286,295	6.9922	-0.27%
2023-01-06	7.430	7.430	7.440	6.840	7.570	17,926,150	130,652,288	7.2884	6.969	6.969	6.979	6.416	7.101	19,111,029	6.8365	2.91%
2023-01-05	7.220	7.170	7.220	6.500	7.330	19,388,630	138,298,313	7.1330	6.772	6.725	6.772	6.097	6.876	20,670,175	6.6907	13.17%
2023-01-04	6.380	6.370	6.390	6.080	6.450	7,471,695	47,163,281	6.3123	5.984	5.975	5.994	5.703	6.050	7,965,557	5.9209	2.24%
2023-01-03	6.240	6.240	6.270	6.010	6.450	7,190,000	44,687,125	6.2152	5.853	5.853	5.881	5.637	6.050	7,665,243	5.8298	-2.80%
2022-12-30	6.420	6.410	6.440	6.370	6.670	7,058,384	46,081,898	6.5287	6.022	6.013	6.041	5.975	6.256	7,524,927	6.1239	3.22%
2022-12-29	6.220	6.200	6.230	6.100	6.380	5,707,250	35,540,186	6.2272	5.834	5.816	5.844	5.722	5.984	6,084,487	5.8411	1.30%
2022-12-28	6.140	6.140	6.150	5.840	6.890	22,303,351	137,692,759	6.1736	5.759	5.759	5.769	5.478	6.463	23,777,553	5.7909	-10.76%
2022-12-23	6.880	6.860	6.880	6.840	7.080	3,617,384	25,005,922	6.9127	6.453	6.435	6.453	6.416	6.641	3,856,485	6.4841	-2.41%
2022-12-22	7.050	7.040	7.060	6.920	7.210	4,325,000	30,559,245	7.0657	6.613	6.604	6.622	6.491	6.763	4,610,873	6.6276	3.98%
2022-12-21	6.780	6.780	6.790	6.780	7.120	4,006,000	27,545,275	6.8760	6.360	6.360	6.369	6.360	6.679	4,270,788	6.4497	-3.42%
2022-12-20	7.020	7.010	7.020	6.940	7.120	4,005,000	28,017,600	6.9957	6.585	6.575	6.585	6.510	6.679	4,269,722	6.5619	-1.40%
2022-12-19	7.120	7.120	7.130	7.110	7.610	4,305,250	31,095,612	7.2227	6.679	6.679	6.688	6.669	7.138	4,589,817	6.7749	-3.91%
2022-12-16	7.450	7.420	7.450	7.240	7.540	4,131,000	30,657,497	7.4213	6.951	6.923	6.951	6.755	7.035	4,427,823	6.9238	2.05%
2022-12-15	7.300	7.300	7.320	7.120	7.340	3,466,050	25,017,977	7.2180	6.811	6.811	6.829	6.643	6.848	3,715,095	6.7341	-0.54%
2022-12-14	7.340	7.330	7.350	7.240	7.560	4,592,802	33,748,017	7.3480	6.848	6.839	6.857	6.755	7.053	4,922,807	6.8554	-0.68%
2022-12-13	7.390	7.380	7.400	7.380	7.800	7,307,750	54,644,490	7.4776	6.895	6.885	6.904	6.885	7.277	7,832,831	6.9763	-5.13%
2022-12-12	7.790	7.780	7.790	7.650	8.060	9,635,340	75,802,397	7.8671	7.268	7.258	7.268	7.137	7.520	10,327,665	7.3397	1.17%
2022-12-09	7.700	7.690	7.700	7.060	7.820	22,178,750	166,130,087	7.4905	7.184	7.174	7.184	6.587	7.296	23,772,353	6.9884	6.80%
2022-12-08	7.210	7.210	7.220	7.120	7.500	15,182,433	110,113,406	7.2527	6.727	6.727	6.736	6.643	6.997	16,273,332	6.7665	-2.70%
2022-12-07	7.410	7.410	7.430	7.410	8.050	11,275,250	87,440,027	7.7550	6.913	6.913	6.932	6.913	7.510	12,085,407	7.2352	-6.56%
2022-12-06	7.930	7.920	7.950	7.660	8.100	9,096,698	72,212,212	7.9383	7.398	7.389	7.417	7.147	7.557	9,750,320	7.4061	0.76%
2022-12-05	7.870	7.870	7.880	7.450	7.960	12,218,010	95,140,679	7.7869	7.342	7.342	7.352	6.951	7.426	13,095,907	7.2649	4.93%
2022-12-02	7.500	7.490	7.500	7.400	7.900	11,758,524	88,250,206	7.5052	6.997	6.988	6.997	6.904	7.370	12,603,406	7.0021	-4.70%
2022-12-01	7.870	7.870	7.880	7.810	8.390	22,733,950	180,013,592	7.9183	7.342	7.342	7.352	7.286	7.828	24,367,445	7.3875	1.81%
2022-11-30	7.730	7.730	7.740	7.210	8.050	44,079,103	331,446,466	7.5194	7.212	7.212	7.221	6.727	7.510	47,246,305	7.0153	-8.63%
2022-11-29	8.460	8.450	8.460	8.150	8.460	4,455,250	37,262,612	8.3638	7.893	7.884	7.893	7.604	7.893	4,775,372	7.8031	3.68%
2022-11-28	8.160	8.150	8.160	7.810	8.300	4,581,250	36,571,442	7.9829	7.613	7.604	7.613	7.286	7.744	4,910,425	7.4477	0.12%
2022-11-25	8.150	8.140	8.180	8.020	8.250	1,902,500	15,434,437	8.1127	7.604	7.594	7.632	7.482	7.697	2,039,200	7.5689	0.00%
2022-11-24	8.150	8.150	8.160	8.050	8.300	1,788,750	14,600,210	8.1622	7.604	7.604	7.613	7.510	7.744	1,917,276	7.6151	0.99%
2022-11-23	8.070	8.050	8.070	7.880	8.110	2,365,000	18,991,517	8.0302	7.529	7.510	7.529	7.352	7.566	2,534,932	7.4919	1.38%
2022-11-22	7.960	7.950	7.960	7.800	8.520	9,165,700	73,352,232	8.0029	7.426	7.417	7.426	7.277	7.949	9,824,280	7.4664	-7.12%
2022-11-21	8.570	8.560	8.570	8.130	8.590	4,320,750	36,007,952	8.3337	7.996	7.986	7.996	7.585	8.014	4,631,207	7.7751	-0.92%
2022-11-18	8.650	8.610	8.650	8.400	9.020	6,492,500	56,765,177	8.7432	8.070	8.033	8.070	7.837	8.415	6,959,004	8.1571	2.49%
2022-11-17	8.440	8.440	8.460	8.320	9.200	9,005,000	77,038,625	8.5551	7.874	7.874	7.893	7.762	8.583	9,652,033	7.9816	-8.86%
2022-11-16	9.260	9.260	9.270	9.130	9.730	5,698,810	53,215,915	9.3381	8.639	8.639	8.649	8.518	9.078	6,108,285	8.7121	-3.04%
2022-11-15	9.550	9.550	9.560	8.870	9.830	13,011,000	123,119,590	9.4627	8.910	8.910	8.919	8.275	9.171	13,945,875	8.8284	5.18%
2022-11-14	9.080	9.080	9.100	9.030	9.450	11,002,856	101,504,535	9.2253	8.471	8.471	8.490	8.425	8.817	11,793,441	8.6069	2.48%
2022-11-11	8.860	8.860	8.870	8.630	9.400	9,961,348	88,639,389	8.8983	8.266	8.266	8.275	8.051	8.770	10,677,098	8.3018	3.02%
2022-11-10	8.600	8.600	8.630	8.400	8.790	4,075,000	34,972,520	8.5822	8.023	8.023	8.051	7.837	8.201	4,367,800	8.0069	-3.15%
2022-11-09	8.880	8.880	8.890	8.790	9.480	6,146,754	55,459,115	9.0225	8.285	8.285	8.294	8.201	8.844	6,588,415	8.4177	-6.13%
2022-11-08	9.460	9.430	9.460	9.130	9.480	5,723,000	53,435,777	9.3370	8.826	8.798	8.826	8.518	8.844	6,134,213	8.7111	0.64%
2022-11-07	9.400	9.400	9.410	8.730	9.580	13,186,750	122,982,090	9.3262	8.770	8.770	8.779	8.145	8.938	14,134,253	8.7010	7.80%
2022-11-04	8.720	8.720	8.740	7.780	9.180	12,988,990	113,386,982	8.7295	8.135	8.135	8.154	7.258	8.565	13,922,284	8.1443	10.94%
2022-11-03	7.860	7.790	7.860	7.400	8.070	4,405,333	34,355,216	7.7986	7.333	7.268	7.333	6.904	7.529	4,721,868	7.2758	1.03%
2022-11-02	7.780	7.740	7.780	7.180	7.790	3,520,000	26,390,175	7.4972	7.258	7.221	7.258	6.699	7.268	3,772,921	6.9946	2.64%
2022-11-01	7.580	7.540	7.580	7.160	7.640	3,543,750	26,341,160	7.4331	7.072	7.035	7.072	6.680	7.128	3,798,378	6.9348	6.61%
2022-10-31	7.110	7.100	7.170	7.030	7.310	3,576,000	25,598,215	7.1583	6.633	6.624	6.689	6.559	6.820	3,832,945	6.6785	0.42%
2022-10-28	7.080	7.080	7.140	7.020	7.890	9,899,750	71,374,325	7.2097	6.605	6.605	6.661	6.549	7.361	10,611,074	6.7264	-9.00%
2022-10-27	7.780	7.770	7.780	7.660	8.050	5,832,500	45,821,975	7.8563	7.258	7.249	7.258	7.147	7.510	6,251,581	7.3297	3.73%
2022-10-26	7.500	7.500	7.550	7.320	7.650	6,970,370	52,557,783	7.5402	6.997	6.997	7.044	6.829	7.137	7,471,210	7.0347	2.46%
2022-10-25	7.320	7.320	7.350	6.830	7.370	4,738,300	34,155,401	7.2084	6.829	6.829	6.857	6.372	6.876	5,078,760	6.7251	4.57%
2022-10-24	7.000	7.000	7.040	6.830	7.610	7,720,300	54,435,376	7.0509	6.531	6.531	6.568	6.372	7.100	8,275,024	6.5783	-6.17%
2022-10-21	7.460	7.440	7.460	7.400	7.620	2,105,498	15,789,477	7.4992	6.960	6.941	6.960	6.904	7.109	2,256,784	6.9965	0.00%
2022-10-20	7.460	7.430	7.460	7.310	7.830	8,862,500	66,326,635	7.4840	6.960	6.932	6.960	6.820	7.305	9,499,294	6.9823	-7.10%
2022-10-19	8.030	8.030	8.040	8.000	8.330	3,942,750	32,126,522	8.1483	7.492	7.492	7.501	7.464	7.772	4,226,047	7.6020	-3.83%
2022-10-18	8.350	8.350	8.360	8.000	8.420	6,572,500	54,349,775	8.2693	7.790	7.790	7.800	7.464	7.856	7,044,752	7.7149	4.64%
2022-10-17	7.980	7.970	8.000	7.550	8.040	4,301,722	33,839,473	7.8665	7.445	7.436	7.464	7.044	7.501	4,610,812	7.3392	2.44%
2022-10-14	7.790	7.780	7.790	7.770	8.230	6,541,450	52,485,522	8.0235	7.268	7.258	7.268	7.249	7.678	7,011,471	7.4857	0.91%
2022-10-13	7.720	7.720	7.780	7.710	8.120	3,983,650	31,406,493	7.8838	7.202	7.202	7.258	7.193	7.576	4,269,886	7.3553	-2.28%
2022-10-12	7.900	7.880	7.900	7.530	8.150	9,298,500	72,667,517	7.8150	7.370	7.352	7.370	7.025	7.604	9,966,622	7.2911	-2.95%
2022-10-11	8.140	8.140	8.150	7.960	8.290	4,232,750	34,465,260	8.1425	7.594	7.594	7.604	7.426	7.734	4,536,884	7.5967	2.52%
2022-10-10	7.940	7.940	7.960	7.680	8.280	7,519,050	59,417,012	7.9022	7.408	7.408	7.426	7.165	7.725	8,059,314	7.3725	-4.11%
2022-10-07	8.280	8.260	8.290	8.010	8.690	5,413,250	44,320,515	8.1874	7.725	7.706	7.734	7.473	8.107	5,802,207	7.6386	-4.72%
2022-10-06	8.690	8.670	8.690	8.600	9.080	3,706,014	32,485,017	8.7655	8.107	8.089	8.107	8.023	8.471	3,972,301	8.1779	-5.85%
2022-10-05	9.230	9.220	9.230	9.070	9.470	3,583,336	33,071,035	9.2291	8.611	8.602	8.611	8.462	8.835	3,840,808	8.6104	6.83%
2022-10-03	8.640	8.630	8.640	8.550	9.150	3,096,000	26,916,920	8.6941	8.061	8.051	8.061	7.977	8.537	3,318,456	8.1113	-3.89%
2022-09-30	8.990	8.990	9.000	8.740	9.120	2,292,500	20,472,950	8.9304	8.387	8.387	8.397	8.154	8.509	2,457,222	8.3317	-1.64%
2022-09-29	9.140	9.140	9.160	9.000	9.420	3,485,250	32,088,510	9.2069	8.527	8.527	8.546	8.397	8.789	3,735,675	8.5897	0.88%
2022-09-28	9.060	9.050	9.060	8.810	9.460	5,121,550	46,243,817	9.0293	8.453	8.443	8.453	8.219	8.826	5,489,547	8.4240	-5.13%
2022-09-27	9.550	9.540	9.550	9.300	9.710	5,443,750	51,901,094	9.5341	8.910	8.900	8.910	8.677	9.059	5,834,898	8.8949	1.17%
2022-09-26	9.440	9.430	9.440	9.010	9.570	7,350,200	68,935,574	9.3787	8.807	8.798	8.807	8.406	8.928	7,878,332	8.7500	3.40%
2022-09-23	9.130	9.130	9.140	9.000	9.440	6,351,250	58,228,050	9.1680	8.518	8.518	8.527	8.397	8.807	6,807,604	8.5534	-3.89%
2022-09-22	9.500	9.490	9.500	9.120	9.580	5,547,450	52,437,146	9.4525	8.863	8.854	8.863	8.509	8.938	5,946,049	8.8188	-1.35%
2022-09-21	9.630	9.630	9.670	9.600	10.38	6,020,000	59,035,125	9.8065	8.984	8.984	9.022	8.956	9.684	6,452,553	9.1491	-7.76%
2022-09-20	10.44	10.44	10.50	9.990	10.66	6,852,750	70,851,565	10.339	9.740	9.740	9.796	9.320	9.945	7,345,139	9.6460	5.03%
2022-09-19	9.940	9.940	9.990	9.620	10.12	4,927,000	48,682,745	9.8808	9.274	9.274	9.320	8.975	9.442	5,281,018	9.2184	-2.55%
2022-09-16	10.20	10.18	10.20	10.16	11.00	6,808,000	70,973,790	10.425	9.516	9.498	9.516	9.479	10.26	7,297,173	9.7262	-5.90%
2022-09-15	10.84	10.82	10.88	10.80	11.24	4,020,000	44,008,300	10.947	10.11	10.09	10.15	10.08	10.49	4,308,848	10.213	-1.81%
2022-09-14	11.04	11.04	11.08	10.52	11.14	4,400,460	48,237,670	10.962	10.30	10.30	10.34	9.815	10.39	4,716,645	10.227	-1.43%
2022-09-13	11.20	11.16	11.20	10.40	11.24	8,808,250	97,165,582	11.031	10.45	10.41	10.45	9.703	10.49	9,441,146	10.292	6.46%
2022-09-09	10.56	10.52	10.56	10.24	10.78	5,211,200	54,801,514	10.516	9.815	9.778	9.815	9.517	10.02	5,606,877	9.7740	3.33%
2022-09-08	10.22	10.20	10.22	10.12	10.54	4,796,565	49,239,785	10.266	9.499	9.480	9.499	9.406	9.796	5,160,759	9.5412	0.20%
2022-09-07	10.20	10.20	10.22	9.940	10.42	10,189,500	103,113,820	10.120	9.480	9.480	9.499	9.239	9.685	10,963,170	9.4055	-2.49%
2022-09-06	10.46	10.44	10.46	10.26	10.94	5,689,750	59,422,170	10.444	9.722	9.703	9.722	9.536	10.17	6,121,762	9.7067	-1.32%
2022-09-05	10.60	10.58	10.64	10.14	11.08	9,711,000	101,643,820	10.467	9.852	9.833	9.889	9.424	10.30	10,448,338	9.7282	-4.68%
2022-09-02	11.12	11.12	11.14	11.12	11.50	3,521,500	39,716,380	11.278	10.34	10.34	10.35	10.34	10.69	3,788,881	10.482	-1.59%
2022-09-01	11.30	11.30	11.36	11.22	11.72	7,747,500	88,110,192	11.373	10.50	10.50	10.56	10.43	10.89	8,335,754	10.570	-2.25%
2022-08-31	11.56	11.54	11.56	11.10	11.76	4,157,750	47,629,565	11.456	10.74	10.73	10.74	10.32	10.93	4,473,440	10.647	0.52%
2022-08-30	11.50	11.48	11.50	11.40	11.62	3,336,000	38,276,517	11.474	10.69	10.67	10.69	10.60	10.80	3,589,296	10.664	-0.69%
2022-08-29	11.58	11.54	11.58	11.24	11.78	4,094,250	46,980,390	11.475	10.76	10.73	10.76	10.45	10.95	4,405,119	10.665	-2.53%
2022-08-26	11.88	11.88	11.92	11.74	12.38	4,600,000	55,157,830	11.991	11.04	11.04	11.08	10.91	11.51	4,949,270	11.145	0.17%
2022-08-25	11.86	11.84	11.86	11.70	12.20	2,972,750	35,238,312	11.854	11.02	11.00	11.02	10.87	11.34	3,198,465	11.017	2.95%
2022-08-24	11.52	11.52	11.54	11.42	12.48	8,197,500	95,529,100	11.653	10.71	10.71	10.73	10.61	11.60	8,819,921	10.831	-4.95%
2022-08-23	12.12	12.12	12.14	11.96	13.10	9,485,500	116,412,002	12.273	11.26	11.26	11.28	11.12	12.18	10,205,717	11.407	-6.19%
2022-08-22	12.92	12.92	12.94	12.50	13.18	4,212,750	54,425,575	12.919	12.01	12.01	12.03	11.62	12.25	4,532,616	12.008	-1.97%
2022-08-19	13.18	13.16	13.18	13.14	13.56	2,979,000	39,712,260	13.331	12.25	12.23	12.25	12.21	12.60	3,205,190	12.390	-0.90%
2022-08-18	13.30	13.28	13.30	13.12	13.70	3,093,550	41,353,025	13.368	12.36	12.34	12.36	12.19	12.73	3,328,438	12.424	0.00%
2022-08-17	13.30	13.22	13.30	13.18	13.62	2,666,400	35,616,755	13.358	12.36	12.29	12.36	12.25	12.66	2,868,855	12.415	-1.77%
2022-08-16	13.54	13.46	13.54	13.36	13.96	3,981,900	54,360,074	13.652	12.58	12.51	12.58	12.42	12.97	4,284,238	12.688	0.30%
2022-08-15	13.50	13.48	13.56	13.40	14.00	2,935,600	40,052,136	13.644	12.55	12.53	12.60	12.45	13.01	3,158,495	12.681	-2.17%
2022-08-12	13.80	13.78	13.80	13.42	13.96	3,624,300	49,803,780	13.742	12.83	12.81	12.83	12.47	12.97	3,899,486	12.772	1.62%
2022-08-11	13.58	13.58	13.60	13.30	14.04	5,218,605	71,584,319	13.717	12.62	12.62	12.64	12.36	13.05	5,614,844	12.749	2.88%
2022-08-10	13.20	13.18	13.20	12.88	13.54	3,340,018	43,822,467	13.120	12.27	12.25	12.27	11.97	12.58	3,593,619	12.195	-1.93%
2022-08-09	13.46	13.44	13.46	13.22	13.90	4,349,768	58,679,962	13.490	12.51	12.49	12.51	12.29	12.92	4,680,038	12.538	0.15%
2022-08-08	13.44	13.32	13.44	12.58	13.60	4,906,040	64,739,324	13.196	12.49	12.38	12.49	11.69	12.64	5,278,547	12.265	-1.90%
2022-08-05	13.70	13.68	13.70	13.52	13.88	5,080,000	69,769,575	13.734	12.73	12.71	12.73	12.57	12.90	5,465,715	12.765	0.59%
2022-08-04	13.62	13.62	13.64	13.36	13.98	5,465,972	74,582,594	13.645	12.66	12.66	12.68	12.42	12.99	5,880,993	12.682	-0.58%
2022-08-03	13.70	13.64	13.70	12.60	14.28	20,429,062	279,848,377	13.699	12.73	12.68	12.73	11.71	13.27	21,980,203	12.732	8.39%
2022-08-02	12.64	12.60	12.64	11.52	12.72	14,666,682	177,752,820	12.120	11.75	11.71	11.75	10.71	11.82	15,780,296	11.264	4.46%
2022-08-01	12.10	12.08	12.10	10.60	13.50	40,169,874	469,768,405	11.695	11.25	11.23	11.25	9.852	12.55	43,219,899	10.869	-11.55%
2022-07-29	13.68	13.68	13.74	13.40	14.10	7,002,500	95,807,250	13.682	12.71	12.71	12.77	12.45	13.10	7,534,187	12.716	-2.29%
2022-07-28	14.00	14.00	14.02	13.64	14.10	6,487,000	89,968,482	13.869	13.01	13.01	13.03	12.68	13.10	6,979,546	12.890	0.57%
2022-07-27	13.92	13.88	13.96	13.82	14.20	5,895,180	82,403,680	13.978	12.94	12.90	12.97	12.84	13.20	6,342,790	12.992	-0.43%
2022-07-26	13.98	13.98	14.02	13.92	14.70	7,217,800	101,915,426	14.120	12.99	12.99	13.03	12.94	13.66	7,765,834	13.124	-3.98%
2022-07-25	14.56	14.52	14.56	13.80	14.60	8,035,840	114,082,482	14.197	13.53	13.50	13.53	12.83	13.57	8,645,987	13.195	1.53%
2022-07-22	14.34	14.28	14.34	13.90	14.42	9,415,300	133,671,275	14.197	13.33	13.27	13.33	12.92	13.40	10,130,187	13.195	3.31%
2022-07-21	13.88	13.88	13.90	13.60	14.26	5,369,000	74,708,760	13.915	12.90	12.90	12.92	12.64	13.25	5,776,658	12.933	0.43%
2022-07-20	13.82	13.80	13.82	13.80	14.30	3,165,061	44,201,239	13.965	12.84	12.83	12.84	12.83	13.29	3,405,378	12.980	-0.14%
2022-07-19	13.84	13.84	13.90	13.74	14.30	6,994,811	97,380,797	13.922	12.86	12.86	12.92	12.77	13.29	7,525,914	12.939	-3.22%
2022-07-18	14.30	14.30	14.32	13.58	14.50	21,090,470	299,092,931	14.181	13.29	13.29	13.31	12.62	13.48	22,691,831	13.181	8.33%
2022-07-15	13.20	13.20	13.26	12.70	14.06	18,695,850	251,758,680	13.466	12.27	12.27	12.32	11.80	13.07	20,115,392	12.516	1.54%
2022-07-14	13.00	12.96	13.00	12.18	13.28	14,866,250	192,965,987	12.980	12.08	12.05	12.08	11.32	12.34	15,995,017	12.064	4.50%
2022-07-13	12.44	12.32	12.44	12.02	12.80	9,132,050	113,440,238	12.422	11.56	11.45	11.56	11.17	11.90	9,825,430	11.546	-0.64%
2022-07-12	12.52	12.52	12.54	12.22	13.08	9,287,152	116,811,440	12.578	11.64	11.64	11.66	11.36	12.16	9,992,308	11.690	-1.57%
2022-07-11	12.72	12.70	12.74	12.52	13.72	16,737,448	214,918,547	12.841	11.82	11.80	11.84	11.64	12.75	18,008,292	11.934	-7.29%
2022-07-08	13.72	13.70	13.72	13.52	14.74	12,545,100	173,976,183	13.868	12.75	12.73	12.75	12.57	13.70	13,497,627	12.889	-3.38%
2022-07-07	14.20	14.18	14.20	13.22	14.60	15,840,750	222,470,647	14.044	13.20	13.18	13.20	12.29	13.57	17,043,509	13.053	5.19%
2022-07-06	13.50	13.48	13.50	13.32	14.46	17,329,092	238,478,150	13.762	12.55	12.53	12.55	12.38	13.44	18,644,858	12.791	0.90%
2022-07-05	13.38	13.36	13.38	13.20	15.10	20,830,703	285,046,290	13.684	12.44	12.42	12.44	12.27	14.03	22,412,340	12.718	-9.47%
2022-07-04	14.78	14.68	14.78	13.14	15.00	26,661,903	376,475,976	14.120	13.74	13.64	13.74	12.21	13.94	28,686,293	13.124	-1.47%
2022-06-30	15.00	14.98	15.00	14.82	15.90	24,950,861	383,397,058	15.366	13.94	13.92	13.94	13.77	14.78	26,845,334	14.282	-3.72%
2022-06-29	15.58	15.58	15.60	15.22	18.46	78,583,479	1,353,363,061	17.222	14.48	14.48	14.50	14.15	17.16	84,550,179	16.007	-20.91%
2022-06-28	19.70	19.68	19.70	18.50	19.76	12,312,770	237,055,786	19.253	18.31	18.29	18.31	17.19	18.37	13,247,656	17.894	6.49%
2022-06-27	18.50	18.48	18.50	17.60	19.24	14,006,550	261,663,565	18.682	17.19	17.18	17.19	16.36	17.88	15,070,042	17.363	5.23%
2022-06-24	17.58	17.58	17.60	17.28	18.64	21,335,650	382,882,775	17.946	16.34	16.34	16.36	16.06	17.32	22,955,627	16.679	1.97%
2022-06-23	17.24	17.20	17.24	15.10	17.70	35,950,650	596,821,554	16.601	16.02	15.99	16.02	14.03	16.45	38,680,317	15.430	15.09%
2022-06-22	14.98	14.96	14.98	14.86	15.50	4,455,800	67,578,142	15.166	13.92	13.90	13.92	13.81	14.41	4,794,121	14.096	-1.32%
2022-06-21	15.18	15.16	15.18	14.44	15.60	8,738,110	131,926,767	15.098	14.11	14.09	14.11	13.42	14.50	9,401,579	14.032	-1.30%
2022-06-20	15.38	15.36	15.38	15.16	16.14	8,798,906	137,377,790	15.613	14.29	14.28	14.29	14.09	15.00	9,466,991	14.511	-0.13%
2022-06-17	15.40	15.36	15.40	14.86	15.74	7,489,108	115,548,449	15.429	14.31	14.28	14.31	13.81	14.63	8,057,742	14.340	1.99%
2022-06-16	15.10	15.00	15.16	14.94	15.90	7,536,860	115,479,138	15.322	14.03	13.94	14.09	13.89	14.78	8,109,120	14.241	-1.44%
2022-06-15	15.32	15.28	15.34	15.00	16.20	11,683,150	182,545,325	15.625	14.24	14.20	14.26	13.94	15.06	12,570,230	14.522	-4.01%
2022-06-14	15.96	15.96	16.00	14.68	16.88	61,858,620	959,035,090	15.504	14.83	14.83	14.87	13.64	15.69	66,555,432	14.410	-7.85%
2022-06-13	17.32	17.30	17.44	16.00	18.00	24,451,030	426,358,044	17.437	16.10	16.08	16.21	14.87	16.73	26,307,552	16.207	5.74%
2022-06-10	16.38	16.38	16.40	13.38	16.88	19,816,251	308,256,917	15.556	15.22	15.22	15.24	12.44	15.69	21,320,863	14.458	18.70%
2022-06-09	13.80	13.80	13.82	13.60	14.52	6,618,000	92,997,937	14.052	12.83	12.83	12.84	12.64	13.50	7,120,493	13.061	-0.14%
2022-06-08	13.82	13.80	13.86	13.46	14.40	7,492,250	104,435,127	13.939	12.84	12.83	12.88	12.51	13.38	8,061,123	12.955	1.92%
2022-06-07	13.56	13.48	13.56	13.16	14.02	6,760,250	91,767,104	13.575	12.60	12.53	12.60	12.23	13.03	7,273,543	12.617	-1.88%
2022-06-06	13.82	13.82	13.84	12.72	14.10	10,578,900	143,876,120	13.600	12.84	12.84	12.86	11.82	13.10	11,382,137	12.641	7.47%
2022-06-02	12.86	12.80	12.86	11.98	12.96	6,773,000	85,856,895	12.676	11.95	11.90	11.95	11.13	12.05	7,287,262	11.782	6.11%
2022-06-01	12.12	12.08	12.12	11.44	12.12	2,832,000	33,316,640	11.764	11.26	11.23	11.26	10.63	11.26	3,047,029	10.934	4.30%
2022-05-31	11.62	11.60	11.64	11.08	11.66	4,199,900	48,335,684	11.509	10.80	10.78	10.82	10.30	10.84	4,518,791	10.697	3.75%
2022-05-30	11.20	11.10	11.20	10.98	11.32	2,282,550	25,408,300	11.132	10.41	10.32	10.41	10.21	10.52	2,455,860	10.346	1.45%
2022-05-27	11.04	11.00	11.06	10.90	11.40	1,170,000	12,965,950	11.082	10.26	10.22	10.28	10.13	10.60	1,258,836	10.300	-0.18%
2022-05-26	11.06	10.96	11.06	10.50	11.20	2,585,500	28,429,502	10.996	10.28	10.19	10.28	9.759	10.41	2,781,812	10.220	3.75%
2022-05-25	10.66	10.58	10.66	10.18	10.86	2,583,500	27,240,415	10.544	9.908	9.833	9.908	9.462	10.09	2,779,660	9.7999	2.50%
2022-05-24	10.40	10.40	10.60	10.40	11.38	3,134,750	34,019,045	10.852	9.666	9.666	9.852	9.666	10.58	3,372,766	10.086	-4.94%
2022-05-23	10.94	10.86	10.94	10.64	11.18	2,826,250	30,684,535	10.857	10.17	10.09	10.17	9.889	10.39	3,040,842	10.091	-0.91%
2022-05-20	11.04	11.02	11.04	10.60	11.10	3,648,250	40,016,942	10.969	10.26	10.24	10.26	9.852	10.32	3,925,255	10.195	3.37%
2022-05-19	10.68	10.60	10.68	10.02	10.80	3,403,248	35,567,599	10.451	9.926	9.852	9.926	9.313	10.04	3,661,650	9.7135	1.33%
2022-05-18	10.54	10.52	10.54	9.980	10.62	4,992,750	51,578,590	10.331	9.796	9.778	9.796	9.276	9.871	5,371,840	9.6017	3.33%
2022-05-17	10.20	10.14	10.20	9.500	10.22	4,988,750	49,852,852	9.9931	9.480	9.424	9.480	8.830	9.499	5,367,537	9.2878	6.25%
2022-05-16	9.600	9.580	9.600	9.420	10.10	2,523,750	24,582,092	9.7403	8.923	8.904	8.923	8.755	9.387	2,715,374	9.0529	0.00%
2022-05-13	9.600	9.490	9.600	9.260	9.820	3,493,500	33,288,812	9.5288	8.923	8.820	8.923	8.607	9.127	3,758,755	8.8563	3.67%
2022-05-12	9.260	9.260	9.270	9.030	9.500	4,851,650	44,915,589	9.2578	8.607	8.607	8.616	8.393	8.830	5,220,027	8.6045	-3.74%
2022-05-11	9.620	9.600	9.620	8.810	9.950	4,313,250	41,409,732	9.6006	8.941	8.923	8.941	8.188	9.248	4,640,747	8.9231	8.70%
2022-05-10	8.850	8.830	8.850	8.310	8.960	3,486,750	30,521,910	8.7537	8.225	8.207	8.225	7.724	8.328	3,751,493	8.1359	-2.85%
2022-05-06	9.110	9.100	9.110	9.000	9.390	3,193,923	29,106,998	9.1132	8.467	8.458	8.467	8.365	8.727	3,436,432	8.4701	-4.21%
2022-05-05	9.510	9.500	9.510	9.450	10.00	3,295,000	31,959,572	9.6994	8.839	8.830	8.839	8.783	9.294	3,545,183	9.0149	3.26%
2022-05-04	9.210	9.210	9.280	9.200	10.12	2,325,400	22,164,927	9.5317	8.560	8.560	8.625	8.551	9.406	2,501,963	8.8590	-7.81%
2022-05-03	9.990	9.980	9.990	9.610	10.16	1,023,250	10,160,975	9.9301	9.285	9.276	9.285	8.932	9.443	1,100,944	9.2293	-0.10%
2022-04-29	10.00	9.980	10.00	9.370	10.18	2,354,000	23,165,270	9.8408	9.294	9.276	9.294	8.709	9.462	2,532,735	9.1463	3.63%
2022-04-28	9.650	9.620	9.650	9.460	10.08	2,381,431	23,005,924	9.6605	8.969	8.941	8.969	8.792	9.369	2,562,249	8.9788	-2.13%
2022-04-27	9.860	9.850	9.890	8.780	10.00	3,323,692	32,102,364	9.6586	9.164	9.155	9.192	8.160	9.294	3,576,054	8.9770	6.94%
2022-04-26	9.220	9.210	9.230	8.750	9.380	3,345,250	30,605,160	9.1488	8.569	8.560	8.579	8.133	8.718	3,599,249	8.5032	5.61%
2022-04-25	8.730	8.720	8.730	8.670	9.300	5,101,000	45,550,617	8.9297	8.114	8.105	8.114	8.058	8.644	5,488,310	8.2996	-8.39%
2022-04-22	9.530	9.500	9.540	9.000	9.590	5,125,250	48,151,525	9.3950	8.857	8.830	8.867	8.365	8.913	5,514,401	8.7320	0.85%
2022-04-21	9.450	9.440	9.450	9.300	9.740	2,022,500	19,140,955	9.4640	8.783	8.774	8.783	8.644	9.053	2,176,065	8.7961	-1.56%
2022-04-20	9.600	9.580	9.600	9.500	10.08	3,640,500	35,449,344	9.7375	8.923	8.904	8.923	8.830	9.369	3,916,917	9.0503	-2.44%
2022-04-19	9.840	9.820	9.840	9.720	10.10	1,426,950	14,059,858	9.8531	9.146	9.127	9.146	9.034	9.387	1,535,296	9.1578	-2.38%
2022-04-14	10.08	10.06	10.08	9.850	10.24	1,453,250	14,570,707	10.026	9.369	9.350	9.369	9.155	9.517	1,563,593	9.3187	2.65%
2022-04-13	9.820	9.820	9.890	9.680	10.12	3,807,700	37,453,354	9.8362	9.127	9.127	9.192	8.997	9.406	4,096,812	9.1421	-4.66%
2022-04-12	10.30	10.30	10.34	9.660	10.54	4,571,905	46,285,216	10.124	9.573	9.573	9.610	8.978	9.796	4,919,041	9.4094	1.58%
2022-04-11	10.14	10.14	10.18	9.820	10.94	7,305,905	73,686,925	10.086	9.424	9.424	9.462	9.127	10.17	7,860,629	9.3742	-7.31%
2022-04-08	10.94	10.90	10.94	10.54	10.94	3,740,000	40,403,950	10.803	10.17	10.13	10.17	9.796	10.17	4,023,971	10.041	2.43%
2022-04-07	10.68	10.66	10.70	10.52	11.12	4,871,250	52,317,485	10.740	9.926	9.908	9.945	9.778	10.34	5,241,115	9.9821	0.95%
2022-04-06	10.58	10.56	10.58	10.56	11.72	7,107,500	78,151,300	10.996	9.833	9.815	9.833	9.815	10.89	7,647,159	10.220	-11.98%
2022-04-04	12.02	12.00	12.02	11.54	12.10	3,207,500	38,138,250	11.890	11.17	11.15	11.17	10.73	11.25	3,451,040	11.051	0.33%
2022-04-01	11.98	11.90	11.98	11.40	12.00	2,224,900	25,923,421	11.652	11.13	11.06	11.13	10.60	11.15	2,393,833	10.829	0.67%
2022-03-31	11.90	11.88	11.90	11.24	12.10	3,680,504	43,332,241	11.774	11.06	11.04	11.06	10.45	11.25	3,959,958	10.943	1.88%
2022-03-30	11.68	11.64	11.68	11.26	11.84	5,180,250	59,987,492	11.580	10.86	10.82	10.86	10.47	11.00	5,573,577	10.763	4.47%
2022-03-29	11.18	11.16	11.18	10.78	11.34	4,777,000	53,042,930	11.104	10.39	10.37	10.39	10.02	10.54	5,139,709	10.320	6.27%
2022-03-28	10.52	10.50	10.52	9.920	10.90	4,110,500	42,885,400	10.433	9.778	9.759	9.778	9.220	10.13	4,422,603	9.6969	-3.84%
2022-03-25	10.94	10.86	10.94	10.42	11.66	6,712,013	73,552,308	10.958	10.17	10.09	10.17	9.685	10.84	7,221,644	10.185	-4.37%
2022-03-24	11.44	11.38	11.44	10.78	11.64	4,909,750	55,899,992	11.386	10.63	10.58	10.63	10.02	10.82	5,282,538	10.582	2.14%
2022-03-23	11.20	11.18	11.20	11.02	11.68	7,880,750	88,710,825	11.257	10.41	10.39	10.41	10.24	10.86	8,479,121	10.462	3.70%
2022-03-22	10.80	10.78	10.80	10.20	11.18	7,449,000	78,907,622	10.593	10.04	10.02	10.04	9.480	10.39	8,014,589	9.8455	-1.46%
2022-03-21	10.96	10.94	10.96	10.56	11.46	11,428,700	126,281,269	11.050	10.19	10.17	10.19	9.815	10.65	12,296,460	10.270	6.61%
2022-03-18	10.28	10.22	10.28	9.300	10.50	8,252,452	83,099,760	10.070	9.555	9.499	9.555	8.644	9.759	8,879,046	9.3591	8.10%
2022-03-17	9.510	9.500	9.510	9.180	10.54	12,377,050	122,001,810	9.8571	8.839	8.830	8.839	8.532	9.796	13,316,817	9.1615	2.26%
2022-03-16	9.300	9.290	9.300	8.110	9.480	14,374,750	129,124,817	8.9828	8.644	8.634	8.644	7.538	8.811	15,466,199	8.3488	19.54%
2022-03-15	7.780	7.770	7.800	7.640	8.670	14,606,750	118,622,356	8.1211	7.231	7.222	7.250	7.101	8.058	15,715,814	7.5480	-11.09%
2022-03-14	8.750	8.740	8.750	8.720	9.800	7,801,000	70,417,572	9.0267	8.133	8.123	8.133	8.105	9.108	8,393,316	8.3897	-13.02%
2022-03-11	10.06	10.04	10.06	9.650	10.62	8,640,500	86,911,805	10.059	9.350	9.331	9.350	8.969	9.871	9,296,557	9.3488	-6.51%
2022-03-10	10.76	10.76	10.78	9.980	11.20	8,361,801	89,241,943	10.673	10.00	10.00	10.02	9.276	10.41	8,996,697	9.9194	13.26%
2022-03-09	9.500	9.500	9.520	9.150	9.980	6,607,000	63,062,684	9.5448	8.830	8.830	8.848	8.504	9.276	7,108,657	8.8713	4.28%
2022-03-08	9.110	9.110	9.130	8.940	10.06	6,491,750	60,053,817	9.2508	8.467	8.467	8.486	8.309	9.350	6,984,657	8.5980	-5.40%
2022-03-07	9.630	9.630	9.650	9.570	11.00	6,965,250	68,637,199	9.8542	8.950	8.950	8.969	8.895	10.22	7,494,109	9.1588	-11.97%
2022-03-04	10.94	10.94	11.04	10.58	12.32	10,154,200	112,125,815	11.042	10.17	10.17	10.26	9.833	11.45	10,925,190	10.263	-12.48%
2022-03-03	12.50	12.46	12.50	12.30	13.20	2,520,700	31,592,857	12.533	11.62	11.58	11.62	11.43	12.27	2,712,092	11.649	-3.10%
2022-03-02	12.90	12.88	12.96	12.88	13.44	2,347,500	30,635,335	13.050	11.99	11.97	12.05	11.97	12.49	2,525,741	12.129	-4.02%
2022-03-01	13.44	13.40	13.44	12.86	13.48	2,523,750	33,460,672	13.258	12.49	12.45	12.49	11.95	12.53	2,715,374	12.323	2.60%
2022-02-28	13.10	13.06	13.10	12.70	13.66	4,452,500	58,353,080	13.106	12.18	12.14	12.18	11.80	12.70	4,790,570	12.181	0.00%
2022-02-25	13.10	13.04	13.10	12.50	13.30	4,741,578	61,998,441	13.076	12.18	12.12	12.18	11.62	12.36	5,101,597	12.153	8.09%
2022-02-24	12.12	12.04	12.12	11.80	12.60	3,894,750	47,072,840	12.086	11.26	11.19	11.26	10.97	11.71	4,190,471	11.233	-4.87%
2022-02-23	12.74	12.70	12.74	12.60	13.08	1,508,750	19,235,335	12.749	11.84	11.80	11.84	11.71	12.16	1,623,307	11.849	-1.70%
2022-02-22	12.96	12.88	12.96	12.20	13.08	3,995,000	50,146,775	12.552	12.05	11.97	12.05	11.34	12.16	4,298,333	11.667	-2.11%
2022-02-21	13.24	13.20	13.24	12.98	13.34	2,002,700	26,323,960	13.144	12.31	12.27	12.31	12.06	12.40	2,154,761	12.217	2.16%
2022-02-18	12.96	12.92	12.96	12.70	13.16	1,863,500	24,127,727	12.948	12.05	12.01	12.05	11.80	12.23	2,004,992	12.034	-1.82%
2022-02-17	13.20	13.16	13.20	12.80	13.36	2,450,750	32,015,055	13.063	12.27	12.23	12.27	11.90	12.42	2,636,831	12.141	0.76%
2022-02-16	13.10	13.10	13.14	12.92	13.52	3,347,500	44,135,192	13.185	12.18	12.18	12.21	12.01	12.57	3,601,670	12.254	2.99%
2022-02-15	12.72	12.70	12.72	12.48	13.04	1,507,000	19,231,442	12.761	11.82	11.80	11.82	11.60	12.12	1,621,424	11.861	1.76%
2022-02-14	12.50	12.50	12.52	12.14	12.62	1,095,250	13,652,250	12.465	11.62	11.62	11.64	11.28	11.73	1,178,410	11.585	0.00%
2022-02-11	12.50	12.50	12.54	12.20	12.62	1,904,500	23,563,712	12.373	11.62	11.62	11.66	11.34	11.73	2,049,105	11.500	-1.73%
2022-02-10	12.72	12.64	12.72	12.18	12.86	1,807,750	22,712,935	12.564	11.82	11.75	11.82	11.32	11.95	1,945,009	11.678	2.42%
2022-02-09	12.42	12.40	12.42	12.24	12.98	2,731,000	34,228,730	12.533	11.54	11.52	11.54	11.38	12.06	2,938,360	11.649	1.64%
2022-02-08	12.22	12.22	12.24	12.20	13.02	2,737,250	33,918,585	12.392	11.36	11.36	11.38	11.34	12.10	2,945,084	11.517	-5.71%
2022-02-07	12.96	12.90	13.06	12.88	13.40	2,618,000	34,125,905	13.035	12.05	11.99	12.14	11.97	12.45	2,816,780	12.115	-1.82%
2022-02-04	13.20	13.18	13.20	11.60	13.40	6,097,288	78,935,722	12.946	12.27	12.25	12.27	10.78	12.45	6,560,244	12.032	11.68%
2022-01-31	11.82	11.80	11.82	11.70	12.02	731,000	8,690,747	11.889	10.99	10.97	10.99	10.87	11.17	786,503	11.050	-0.17%
2022-01-28	11.84	11.82	11.84	10.92	12.10	9,171,950	105,963,340	11.553	11.00	10.99	11.00	10.15	11.25	9,868,359	10.738	-1.17%
2022-01-27	11.98	11.98	12.08	11.88	12.82	4,136,500	50,153,000	12.125	11.13	11.13	11.23	11.04	11.92	4,450,577	11.269	-6.55%
2022-01-26	12.82	12.80	12.82	12.50	13.10	3,071,750	39,351,420	12.811	11.92	11.90	11.92	11.62	12.18	3,304,982	11.907	2.56%
2022-01-25	12.50	12.50	12.52	12.26	13.52	8,648,938	109,709,724	12.685	11.62	11.62	11.64	11.39	12.57	9,305,636	11.790	-9.42%
2022-01-24	13.80	13.78	13.80	13.68	14.38	8,364,000	116,795,617	13.964	12.83	12.81	12.83	12.71	13.37	8,999,063	12.979	-3.77%
2022-01-21	14.34	14.34	14.38	14.28	14.70	2,146,750	30,875,327	14.382	13.33	13.33	13.37	13.27	13.66	2,309,749	13.367	-1.78%
2022-01-20	14.60	14.60	14.62	14.42	14.86	2,355,500	34,392,740	14.601	13.57	13.57	13.59	13.40	13.81	2,534,349	13.571	-0.27%
2022-01-19	14.64	14.60	14.66	14.24	14.76	2,243,000	32,461,608	14.472	13.61	13.57	13.63	13.24	13.72	2,413,307	13.451	0.27%
2022-01-18	14.60	14.50	14.60	13.82	14.94	4,168,750	60,894,850	14.608	13.57	13.48	13.57	12.84	13.89	4,485,276	13.577	3.69%
2022-01-17	14.08	14.04	14.08	13.64	14.38	2,051,000	28,893,017	14.087	13.09	13.05	13.09	12.68	13.37	2,206,729	13.093	1.29%
2022-01-14	13.90	13.88	13.90	13.20	14.46	10,182,500	141,323,455	13.879	12.92	12.90	12.92	12.27	13.44	10,955,639	12.900	0.00%
2022-01-13	13.90	13.88	13.90	13.74	15.10	4,563,900	64,667,366	14.169	12.92	12.90	12.92	12.77	14.03	4,910,429	13.169	-7.09%
2022-01-12	14.96	14.94	14.96	13.82	15.04	11,759,750	170,609,283	14.508	13.90	13.89	13.90	12.84	13.98	12,652,646	13.484	6.25%
2022-01-11	14.08	14.08	14.10	12.62	14.36	12,860,900	179,175,942	13.932	13.09	13.09	13.10	11.73	13.35	13,837,405	12.949	10.34%
2022-01-10	12.76	12.68	12.76	11.80	12.88	7,134,861	88,046,322	12.340	11.86	11.79	11.86	10.97	11.97	7,676,598	11.469	2.41%
2022-01-07	12.46	12.40	12.46	12.24	13.54	10,822,000	137,140,043	12.672	11.58	11.52	11.58	11.38	12.58	11,643,695	11.778	-4.74%
2022-01-06	13.08	13.04	13.08	12.18	14.76	19,641,500	254,606,455	12.963	12.16	12.12	12.16	11.32	13.72	21,132,843	12.048	-11.74%
2022-01-05	14.82	14.80	14.82	14.80	15.70	4,522,650	68,437,834	15.132	13.77	13.76	13.77	13.76	14.59	4,866,047	14.064	-7.03%
2022-01-04	15.94	15.90	15.94	15.84	16.76	3,592,800	57,879,587	16.110	14.82	14.78	14.82	14.72	15.58	3,865,595	14.973	-0.62%
2022-01-03	16.04	16.02	16.04	15.92	16.50	3,785,750	60,727,256	16.041	14.91	14.89	14.91	14.80	15.34	4,073,195	14.909	0.12%
2021-12-31	16.02	16.00	16.02	15.26	16.58	6,329,700	100,959,617	15.950	14.89	14.87	14.89	14.18	15.41	6,810,303	14.825	-0.25%
2021-12-30	16.06	16.04	16.06	15.80	16.58	5,639,973	90,552,334	16.056	14.93	14.91	14.93	14.68	15.41	6,068,206	14.922	-3.14%
2021-12-29	16.58	16.56	16.58	16.38	16.94	3,624,500	59,955,175	16.542	15.41	15.39	15.41	15.22	15.74	3,899,702	15.374	-2.13%
2021-12-28	16.94	16.92	16.94	16.90	18.00	3,702,850	63,794,717	17.229	15.74	15.73	15.74	15.71	16.73	3,984,001	16.013	-6.20%
2021-12-24	18.06	18.00	18.06	17.50	18.14	1,513,000	26,978,205	17.831	16.79	16.73	16.79	16.27	16.86	1,627,879	16.573	-0.11%
2021-12-23	18.08	18.06	18.08	17.24	18.18	3,069,140	55,029,555	17.930	16.80	16.79	16.80	16.02	16.90	3,302,174	16.665	4.99%
2021-12-22	17.22	17.12	17.24	16.96	17.40	1,524,500	26,101,554	17.121	16.00	15.91	16.02	15.76	16.17	1,640,252	15.913	1.89%
2021-12-21	16.90	16.86	16.90	16.12	16.94	2,113,550	35,191,471	16.650	15.71	15.67	15.71	14.98	15.74	2,274,028	15.475	3.30%
2021-12-20	16.36	16.34	16.36	16.20	17.72	4,230,150	70,165,315	16.587	15.21	15.19	15.21	15.06	16.47	4,551,338	15.416	-7.57%
2021-12-17	17.70	17.66	17.70	17.50	18.60	2,783,750	49,626,610	17.827	16.45	16.41	16.45	16.27	17.29	2,995,115	16.569	-4.84%
2021-12-16	18.72	18.60	18.72	18.14	19.02	1,890,500	35,094,465	18.564	17.29	17.18	17.29	16.75	17.56	2,047,165	17.143	3.65%
2021-12-15	18.06	18.02	18.06	17.80	18.94	2,010,500	36,837,595	18.323	16.68	16.64	16.68	16.44	17.49	2,177,109	16.920	-4.24%
2021-12-14	18.86	18.78	18.86	18.70	19.62	1,828,223	35,116,119	19.208	17.42	17.34	17.42	17.27	18.12	1,979,727	17.738	-3.87%
2021-12-13	19.62	19.60	19.62	19.38	19.98	3,297,500	64,762,450	19.640	18.12	18.10	18.12	17.90	18.45	3,570,763	18.137	1.98%
2021-12-10	19.24	19.24	19.30	19.02	19.80	2,179,250	42,201,330	19.365	17.77	17.77	17.82	17.56	18.28	2,359,844	17.883	-2.83%
2021-12-09	19.80	19.74	19.80	19.26	19.90	5,081,950	100,180,525	19.713	18.28	18.23	18.28	17.79	18.38	5,503,089	18.204	3.56%
2021-12-08	19.12	19.12	19.14	18.34	19.16	6,096,000	114,657,333	18.809	17.66	17.66	17.68	16.94	17.69	6,601,173	17.369	4.37%
2021-12-07	18.32	18.32	18.36	16.82	18.76	7,264,900	132,564,291	18.247	16.92	16.92	16.95	15.53	17.32	7,866,940	16.851	9.31%
2021-12-06	16.76	16.70	16.76	16.52	17.38	4,025,056	68,098,498	16.919	15.48	15.42	15.48	15.26	16.05	4,358,611	15.624	-4.34%
2021-12-03	17.52	17.52	17.54	17.40	18.30	3,940,750	69,412,370	17.614	16.18	16.18	16.20	16.07	16.90	4,267,319	16.266	-4.26%
2021-12-02	18.30	18.22	18.30	17.84	18.68	2,812,500	51,501,955	18.312	16.90	16.83	16.90	16.47	17.25	3,045,571	16.910	0.11%
2021-12-01	18.28	18.26	18.28	17.38	18.70	4,562,100	81,961,818	17.966	16.88	16.86	16.88	16.05	17.27	4,940,160	16.591	-2.04%
2021-11-30	18.66	18.60	18.66	16.68	20.20	30,823,975	564,370,705	18.310	17.23	17.18	17.23	15.40	18.65	33,378,347	16.908	-2.30%
2021-11-29	19.10	18.98	19.10	17.50	19.38	5,437,500	103,006,542	18.944	17.64	17.53	17.64	16.16	17.90	5,888,104	17.494	6.11%
2021-11-26	18.00	17.98	18.00	17.74	18.80	3,136,550	57,044,735	18.187	16.62	16.60	16.62	16.38	17.36	3,396,475	16.795	-2.49%
2021-11-25	18.46	18.40	18.46	18.12	18.50	1,186,000	21,736,880	18.328	17.05	16.99	17.05	16.73	17.08	1,284,283	16.925	0.54%
2021-11-24	18.36	18.32	18.36	18.08	18.62	1,316,152	24,189,576	18.379	16.95	16.92	16.95	16.70	17.20	1,425,221	16.973	1.10%
2021-11-23	18.16	18.16	18.18	18.08	19.20	2,649,870	48,956,338	18.475	16.77	16.77	16.79	16.70	17.73	2,869,464	17.061	-5.22%
2021-11-22	19.16	19.10	19.20	18.30	19.26	4,446,000	83,993,722	18.892	17.69	17.64	17.73	16.90	17.79	4,814,438	17.446	4.93%
2021-11-19	18.26	18.24	18.26	17.50	18.66	3,228,653	58,633,199	18.160	16.86	16.84	16.86	16.16	17.23	3,496,210	16.771	0.44%
2021-11-18	18.18	18.18	18.20	18.02	18.68	1,275,500	23,299,805	18.267	16.79	16.79	16.81	16.64	17.25	1,381,200	16.869	-2.05%
2021-11-17	18.56	18.52	18.56	18.20	18.96	2,145,500	39,895,690	18.595	17.14	17.10	17.14	16.81	17.51	2,323,297	17.172	1.42%
2021-11-16	18.30	18.28	18.30	18.18	18.56	2,829,652	51,943,346	18.357	16.90	16.88	16.90	16.79	17.14	3,064,144	16.952	-0.44%
2021-11-15	18.38	18.38	18.40	18.24	19.20	2,845,751	52,614,279	18.489	16.97	16.97	16.99	16.84	17.73	3,081,577	17.074	-0.76%
2021-11-12	18.52	18.52	18.54	18.20	19.14	3,325,768	61,785,176	18.578	17.10	17.10	17.12	16.81	17.68	3,601,373	17.156	2.43%
2021-11-11	18.08	18.02	18.10	16.90	18.08	3,417,750	60,540,630	17.714	16.70	16.64	16.71	15.61	16.70	3,700,978	16.358	6.10%
2021-11-10	17.04	17.04	17.18	16.50	17.20	4,585,250	77,063,116	16.807	15.74	15.74	15.87	15.24	15.88	4,965,228	15.521	-1.50%
2021-11-09	17.30	17.30	17.34	16.76	17.64	4,974,000	85,954,715	17.281	15.98	15.98	16.01	15.48	16.29	5,386,194	15.958	3.97%
2021-11-08	16.64	16.64	16.66	16.30	18.36	14,018,546	236,391,523	16.863	15.37	15.37	15.39	15.05	16.95	15,180,258	15.572	-11.40%
2021-11-05	18.78	18.76	18.88	18.64	19.74	3,947,207	75,241,855	19.062	17.34	17.32	17.44	17.21	18.23	4,274,311	17.603	-4.67%
2021-11-04	19.70	19.70	19.72	19.26	19.76	2,930,770	57,262,703	19.538	18.19	18.19	18.21	17.79	18.25	3,173,642	18.043	1.13%
2021-11-03	19.48	19.46	19.48	18.90	19.56	4,665,750	90,184,522	19.329	17.99	17.97	17.99	17.45	18.06	5,052,399	17.850	1.88%
2021-11-02	19.12	19.10	19.12	19.08	20.50	6,187,101	122,205,830	19.752	17.66	17.64	17.66	17.62	18.93	6,699,824	18.240	-2.75%
2021-11-01	19.66	19.62	19.70	18.86	19.78	5,434,000	105,195,290	19.359	18.16	18.12	18.19	17.42	18.27	5,884,314	17.877	0.41%
2021-10-29	19.58	19.32	19.58	18.52	19.92	7,946,550	154,919,155	19.495	18.08	17.84	18.08	17.10	18.40	8,605,078	18.003	3.27%
2021-10-28	18.96	18.90	18.96	18.90	20.15	6,368,750	123,121,372	19.332	17.51	17.45	17.51	17.45	18.61	6,896,526	17.853	-3.85%
2021-10-27	19.72	19.70	19.72	19.40	20.80	18,376,550	365,917,770	19.912	18.21	18.19	18.21	17.92	19.21	19,899,408	18.388	-6.76%
2021-10-26	21.15	21.10	21.20	20.30	23.00	17,461,999	378,097,104	21.653	19.53	19.49	19.58	18.75	21.24	18,909,069	19.996	8.02%
2021-10-25	19.58	19.54	19.58	19.36	20.80	6,698,500	134,297,247	20.049	18.08	18.04	18.08	17.88	19.21	7,253,602	18.515	-0.20%
2021-10-22	19.62	19.56	19.64	19.02	20.20	10,726,500	208,482,424	19.436	18.12	18.06	18.14	17.56	18.65	11,615,401	17.949	-0.61%
2021-10-21	19.74	19.70	19.74	19.40	20.80	5,895,000	117,868,050	19.995	18.23	18.19	18.23	17.92	19.21	6,383,517	18.464	-2.52%
2021-10-20	20.25	20.25	20.30	20.10	21.20	6,000,250	123,224,185	20.537	18.70	18.70	18.75	18.56	19.58	6,497,489	18.965	-1.70%
2021-10-19	20.60	20.55	20.60	19.20	20.60	7,737,685	153,530,105	19.842	19.02	18.98	19.02	17.73	19.02	8,378,904	18.323	6.51%
2021-10-18	19.34	19.28	19.34	18.60	19.50	6,825,920	130,845,172	19.169	17.86	17.80	17.86	17.18	18.01	7,391,582	17.702	1.79%
2021-10-15	19.00	19.00	19.08	17.66	19.28	9,052,500	170,477,440	18.832	17.55	17.55	17.62	16.31	17.80	9,802,677	17.391	9.45%
2021-10-12	17.36	17.36	17.40	17.00	17.80	2,192,250	37,820,235	17.252	16.03	16.03	16.07	15.70	16.44	2,373,921	15.932	0.58%
2021-10-11	17.26	17.24	17.26	17.06	17.82	2,712,250	47,237,160	17.416	15.94	15.92	15.94	15.75	16.46	2,937,013	16.083	-0.80%
2021-10-08	17.40	17.36	17.40	16.98	18.66	6,883,750	120,201,845	17.462	16.07	16.03	16.07	15.68	17.23	7,454,204	16.125	-4.92%
2021-10-07	18.30	18.30	18.32	15.86	18.40	14,846,444	262,019,728	17.649	16.90	16.90	16.92	14.65	16.99	16,076,764	16.298	16.86%
2021-10-06	15.66	15.62	15.66	15.30	15.96	1,998,500	31,377,545	15.701	14.46	14.42	14.46	14.13	14.74	2,164,115	14.499	0.77%
2021-10-05	15.54	15.52	15.54	14.90	16.24	4,713,000	73,724,615	15.643	14.35	14.33	14.35	13.76	15.00	5,103,565	14.446	1.44%
2021-10-04	15.32	15.30	15.32	14.88	16.98	12,512,749	192,528,828	15.387	14.15	14.13	14.15	13.74	15.68	13,549,676	14.209	-9.67%
2021-09-30	16.96	16.96	16.98	15.44	16.96	14,303,062	233,810,504	16.347	15.66	15.66	15.68	14.26	15.66	15,488,352	15.096	4.43%
2021-09-29	16.24	16.20	16.24	14.82	16.86	20,214,370	316,561,129	15.660	15.00	14.96	15.00	13.69	15.57	21,889,528	14.462	-5.14%
2021-09-28	17.12	17.00	17.12	16.52	17.50	5,256,879	88,762,155	16.885	15.81	15.70	15.81	15.26	16.16	5,692,515	15.593	-0.58%
2021-09-27	17.22	17.20	17.22	16.60	17.80	9,496,250	163,253,199	17.191	15.90	15.88	15.90	15.33	16.44	10,283,201	15.876	0.47%
2021-09-24	17.14	17.14	17.18	16.90	19.22	12,849,320	228,515,392	17.784	15.83	15.83	15.87	15.61	17.75	13,914,139	16.423	-9.31%
2021-09-23	18.90	18.90	18.92	18.66	21.05	7,217,847	141,290,238	19.575	17.45	17.45	17.47	17.23	19.44	7,815,987	18.077	-5.03%
2021-09-21	19.90	19.90	19.92	18.42	19.96	5,228,820	100,309,476	19.184	18.38	18.38	18.40	17.01	18.43	5,662,130	17.716	3.32%
2021-09-20	19.26	19.22	19.30	18.20	20.05	10,343,550	197,657,448	19.109	17.79	17.75	17.82	16.81	18.52	11,200,716	17.647	-4.89%
2021-09-17	20.25	20.25	20.30	19.78	21.50	11,902,500	243,821,882	20.485	18.70	18.70	18.75	18.27	19.85	12,888,856	18.917	-3.57%
2021-09-16	21.00	21.00	21.10	19.64	22.90	10,486,350	219,986,190	20.978	19.39	19.39	19.49	18.14	21.15	11,355,350	19.373	-7.69%
2021-09-15	22.75	22.70	22.75	22.65	23.35	4,000,000	91,781,187	22.945	21.01	20.96	21.01	20.92	21.56	4,331,479	21.189	-0.87%
2021-09-14	22.95	22.90	23.00	22.65	23.20	3,667,750	84,016,425	22.907	21.19	21.15	21.24	20.92	21.42	3,971,695	21.154	1.10%
2021-09-13	22.70	22.70	22.80	22.30	23.90	3,886,430	88,779,455	22.843	20.96	20.96	21.06	20.59	22.07	4,208,497	21.095	-1.30%
2021-09-10	23.00	22.95	23.00	22.60	24.70	4,577,050	107,657,475	23.521	21.24	21.19	21.24	20.87	22.81	4,956,349	21.721	-4.96%
2021-09-09	24.20	24.15	24.25	23.60	25.25	4,344,000	105,667,569	24.325	22.35	22.30	22.39	21.79	23.32	4,703,986	22.463	3.30%
2021-09-08	25.80	25.80	25.85	25.50	26.35	3,705,000	95,099,900	25.668	21.63	21.63	21.68	21.38	22.10	4,418,373	21.524	-1.53%
2021-09-07	26.20	26.20	26.25	26.00	27.15	3,196,000	84,630,427	26.480	21.97	21.97	22.01	21.80	22.77	3,811,368	22.205	0.96%
2021-09-06	25.95	25.90	25.95	25.75	28.00	3,756,300	99,630,851	26.524	21.76	21.72	21.76	21.59	23.48	4,479,550	22.241	-6.65%
2021-09-03	27.80	27.75	27.85	27.40	28.80	4,834,000	135,419,700	28.014	23.31	23.27	23.35	22.98	24.15	5,764,754	23.491	1.28%
2021-09-02	27.45	27.45	27.70	27.10	28.60	4,296,000	119,017,768	27.704	23.02	23.02	23.23	22.72	23.98	5,123,166	23.231	-0.36%
2021-09-01	27.55	27.50	27.55	25.75	28.35	9,119,700	249,338,125	27.341	23.10	23.06	23.10	21.59	23.77	10,875,637	22.926	5.76%
2021-08-31	26.05	26.05	26.10	24.00	26.40	6,240,800	158,407,242	25.383	21.84	21.84	21.89	20.13	22.14	7,442,424	21.284	6.33%
2021-08-30	24.50	24.45	24.50	22.45	24.60	7,483,500	178,823,970	23.896	20.54	20.50	20.54	18.83	20.63	8,924,398	20.038	9.13%
2021-08-27	22.45	22.45	22.50	22.05	22.75	1,752,500	39,322,125	22.438	18.83	18.83	18.87	18.49	19.08	2,089,932	18.815	1.58%
2021-08-26	22.10	22.10	22.20	22.00	23.65	3,372,900	76,541,085	22.693	18.53	18.53	18.62	18.45	19.83	4,022,329	19.029	-5.76%
2021-08-25	23.45	23.25	23.45	22.50	23.75	5,297,500	122,739,207	23.169	19.66	19.50	19.66	18.87	19.92	6,317,498	19.428	3.76%
2021-08-24	22.60	22.60	22.75	22.50	23.60	4,260,000	98,075,395	23.022	18.95	18.95	19.08	18.87	19.79	5,080,234	19.305	-0.22%
2021-08-23	22.65	22.65	22.70	21.15	23.30	6,304,250	141,967,262	22.519	18.99	18.99	19.03	17.74	19.54	7,518,091	18.883	7.35%
2021-08-20	21.10	21.10	21.15	20.30	21.60	4,157,500	86,629,937	20.837	17.69	17.69	17.74	17.02	18.11	4,957,999	17.473	0.00%
2021-08-19	21.10	21.10	21.15	20.75	22.10	4,160,300	88,033,955	21.161	17.69	17.69	17.74	17.40	18.53	4,961,338	17.744	-3.87%
2021-08-18	21.95	21.85	21.95	20.80	22.75	3,846,650	84,139,480	21.873	18.41	18.32	18.41	17.44	19.08	4,587,297	18.342	1.39%
2021-08-17	21.65	21.60	21.75	21.50	23.35	4,934,407	110,228,010	22.339	18.15	18.11	18.24	18.03	19.58	5,884,494	18.732	-6.88%
2021-08-16	23.25	23.20	23.30	22.75	23.80	2,935,300	68,118,425	23.207	19.50	19.45	19.54	19.08	19.96	3,500,472	19.460	0.22%
2021-08-13	23.20	23.20	23.25	22.60	24.60	5,893,380	139,726,832	23.709	19.45	19.45	19.50	18.95	20.63	7,028,111	19.881	-3.33%
2021-08-12	24.00	24.00	24.05	23.20	24.35	5,226,300	124,484,072	23.819	20.13	20.13	20.17	19.45	20.42	6,232,589	19.973	3.00%
2021-08-11	23.30	23.25	23.30	22.20	24.30	10,105,400	236,669,119	23.420	19.54	19.50	19.54	18.62	20.38	12,051,127	19.639	3.56%
2021-08-10	22.50	22.45	22.50	20.30	22.80	7,448,200	164,787,052	22.124	18.87	18.83	18.87	17.02	19.12	8,882,301	18.552	10.84%
2021-08-09	20.30	20.25	20.40	19.60	21.00	6,794,950	137,652,230	20.258	17.02	16.98	17.11	16.44	17.61	8,103,272	16.987	-0.73%
2021-08-06	20.45	20.45	20.50	19.86	20.95	2,865,000	58,340,225	20.363	17.15	17.15	17.19	16.65	17.57	3,416,637	17.075	2.25%
2021-08-05	20.00	19.94	20.00	19.78	20.95	3,175,000	64,343,887	20.266	16.77	16.72	16.77	16.59	17.57	3,786,325	16.994	-0.74%
2021-08-04	20.15	20.10	20.15	19.24	21.20	6,431,115	131,658,244	20.472	16.90	16.85	16.90	16.13	17.78	7,669,383	17.167	3.97%
2021-08-03	19.38	19.12	19.38	18.84	19.98	3,525,000	67,736,150	19.216	16.25	16.03	16.25	15.80	16.75	4,203,715	16.113	0.62%
2021-08-02	19.26	19.24	19.30	17.92	19.58	8,063,500	152,362,870	18.895	16.15	16.13	16.18	15.03	16.42	9,616,073	15.845	5.82%
2021-07-30	18.20	18.18	18.20	16.68	18.44	7,670,388	136,648,927	17.815	15.26	15.24	15.26	13.99	15.46	9,147,270	14.939	8.33%
2021-07-29	16.80	16.76	16.80	15.90	17.44	10,060,000	169,791,900	16.878	14.09	14.05	14.09	13.33	14.62	11,996,985	14.153	7.01%
2021-07-28	15.70	15.64	15.70	14.24	17.20	14,431,077	218,556,340	15.145	13.17	13.11	13.17	11.94	14.42	17,209,684	12.700	-3.56%
2021-07-27	16.28	16.22	16.30	14.10	19.16	21,306,206	365,805,797	17.169	13.65	13.60	13.67	11.82	16.07	25,408,573	14.397	-1.21%
2021-07-26	16.48	16.48	16.50	16.32	17.18	5,200,200	86,836,194	16.699	13.82	13.82	13.84	13.69	14.41	6,201,464	14.003	-4.52%
2021-07-23	17.26	17.26	17.28	16.68	17.62	3,815,000	65,538,450	17.179	14.47	14.47	14.49	13.99	14.78	4,549,553	14.405	0.82%
2021-07-22	17.12	17.12	17.20	16.20	17.68	6,957,500	118,504,575	17.033	14.36	14.36	14.42	13.58	14.83	8,297,120	14.283	3.76%
2021-07-21	16.50	16.42	16.52	16.02	16.68	3,510,000	57,631,150	16.419	13.84	13.77	13.85	13.43	13.99	4,185,827	13.768	3.00%
2021-07-20	16.02	15.98	16.04	15.50	16.34	2,985,000	47,373,385	15.871	13.43	13.40	13.45	13.00	13.70	3,559,742	13.308	-1.35%
2021-07-19	16.24	16.22	16.28	15.40	16.50	2,953,800	47,492,204	16.078	13.62	13.60	13.65	12.91	13.84	3,522,534	13.482	4.64%
2021-07-16	15.52	15.50	15.58	15.50	16.14	1,760,000	27,849,150	15.823	13.01	13.00	13.06	13.00	13.53	2,098,876	13.269	-1.15%
2021-07-15	15.70	15.70	15.84	15.40	16.28	2,217,500	34,947,250	15.760	13.17	13.17	13.28	12.91	13.65	2,644,465	13.215	-2.48%
2021-07-14	16.10	16.10	16.18	15.82	16.80	3,447,500	56,085,400	16.268	13.50	13.50	13.57	13.27	14.09	4,111,293	13.642	-1.95%
2021-07-13	16.42	16.40	16.42	16.32	18.28	11,038,012	190,583,229	17.266	13.77	13.75	13.77	13.69	15.33	13,163,307	14.478	-0.36%
2021-07-12	16.48	16.40	16.48	15.62	16.58	5,049,680	81,889,858	16.217	13.82	13.75	13.82	13.10	13.90	6,021,962	13.599	6.19%
2021-07-09	15.52	15.52	15.58	14.68	16.40	7,545,000	118,414,300	15.694	13.01	13.01	13.06	12.31	13.75	8,997,739	13.160	2.24%
2021-07-08	15.18	15.18	15.20	14.40	15.50	4,567,700	68,378,274	14.970	12.73	12.73	12.75	12.08	13.00	5,447,180	12.553	-1.94%
2021-07-07	15.48	15.40	15.48	14.80	15.52	1,767,500	26,990,400	15.270	12.98	12.91	12.98	12.41	13.01	2,107,820	12.805	1.71%
2021-07-06	15.22	15.22	15.26	14.74	16.00	5,072,700	77,642,391	15.306	12.76	12.76	12.80	12.36	13.42	6,049,414	12.835	-4.40%
2021-07-05	15.92	15.86	15.92	15.02	16.36	6,068,140	96,245,120	15.861	13.35	13.30	13.35	12.59	13.72	7,236,520	13.300	4.87%
2021-07-02	15.18	15.12	15.18	15.00	16.00	5,995,000	92,013,111	15.348	12.73	12.68	12.73	12.58	13.42	7,149,297	12.870	-6.18%
2021-06-30	16.18	16.18	16.20	14.66	16.96	16,855,250	263,564,268	15.637	13.57	13.57	13.58	12.29	14.22	20,100,615	13.112	-1.58%
2021-06-29	16.44	16.40	16.44	15.68	16.98	6,215,700	101,336,316	16.303	13.79	13.75	13.79	13.15	14.24	7,412,491	13.671	1.23%
2021-06-28	16.24	16.24	16.28	15.58	16.50	6,778,500	109,505,733	16.155	13.62	13.62	13.65	13.06	13.84	8,083,655	13.547	4.24%
2021-06-25	15.58	15.58	15.60	14.40	16.06	13,607,500	208,984,000	15.358	13.06	13.06	13.08	12.08	13.47	16,227,533	12.878	6.86%
2021-06-24	14.58	14.46	14.58	13.48	14.70	5,139,250	72,169,593	14.043	12.23	12.13	12.23	11.30	12.33	6,128,778	11.776	5.04%
2021-06-23	13.88	13.86	13.88	13.14	13.94	2,780,000	37,789,500	13.593	11.64	11.62	11.64	11.02	11.69	3,315,270	11.399	3.43%
2021-06-22	13.42	13.40	13.46	12.70	13.88	5,542,000	74,531,152	13.448	11.25	11.24	11.29	10.65	11.64	6,609,075	11.277	2.76%
2021-06-21	13.06	13.00	13.06	12.40	13.16	4,363,000	56,130,535	12.865	10.95	10.90	10.95	10.40	11.04	5,203,066	10.788	2.51%
2021-06-18	12.74	12.68	12.74	11.98	12.86	8,065,500	102,111,377	12.660	10.68	10.63	10.68	10.05	10.78	9,618,458	10.616	5.64%
2021-06-17	12.06	12.04	12.10	11.56	12.48	3,715,000	45,251,000	12.181	10.11	10.10	10.15	9.694	10.47	4,430,298	10.214	3.43%
2021-06-16	11.66	11.66	11.70	11.60	12.66	5,657,500	68,502,925	12.108	9.777	9.777	9.811	9.727	10.62	6,746,814	10.153	-1.52%
2021-06-15	11.84	11.84	11.86	11.46	12.10	2,417,500	28,576,925	11.821	9.928	9.928	9.945	9.610	10.15	2,882,973	9.9123	1.72%
2021-06-11	11.64	11.64	11.70	11.52	11.84	670,000	7,839,000	11.700	9.761	9.761	9.811	9.660	9.928	799,004	9.8110	0.00%
2021-06-10	11.64	11.60	11.64	11.42	12.16	2,451,000	28,518,170	11.635	9.761	9.727	9.761	9.576	10.20	2,922,924	9.7567	-1.36%
2021-06-09	11.80	11.76	11.78	11.54	11.94	1,470,000	17,262,250	11.743	9.895	9.861	9.878	9.677	10.01	1,753,039	9.8470	1.20%
2021-06-08	11.66	11.60	11.66	11.50	12.40	3,177,540	37,135,090	11.687	9.777	9.727	9.777	9.643	10.40	3,789,354	9.7998	-4.27%
2021-06-07	12.18	12.18	12.20	11.22	12.44	4,035,500	48,386,379	11.990	10.21	10.21	10.23	9.408	10.43	4,812,508	10.054	5.00%
2021-06-04	11.60	11.56	11.60	11.26	12.42	7,385,000	88,531,757	11.988	9.727	9.694	9.727	9.442	10.41	8,806,932	10.053	3.94%
2021-06-03	11.16	11.14	11.16	11.00	11.82	2,206,000	24,913,324	11.293	9.358	9.341	9.358	9.224	9.912	2,630,750	9.4700	-3.46%
2021-06-02	11.56	11.56	11.60	11.40	11.80	1,130,000	13,107,950	11.600	9.694	9.694	9.727	9.559	9.895	1,347,574	9.7271	-0.86%
2021-06-01	11.66	11.66	12.00	11.64	12.30	2,480,000	29,429,200	11.867	9.777	9.777	10.06	9.761	10.31	2,957,507	9.9507	-4.43%
2021-05-31	12.20	12.16	12.20	11.54	12.42	3,477,500	42,056,600	12.094	10.23	10.20	10.23	9.677	10.41	4,147,069	10.141	2.52%
2021-05-28	11.90	11.60	11.90	11.32	12.68	3,170,000	37,995,700	11.986	9.979	9.727	9.979	9.492	10.63	3,780,362	10.051	-0.83%
2021-05-27	12.00	12.00	12.04	11.28	12.78	6,890,000	84,589,450	12.277	10.06	10.06	10.10	9.459	10.72	8,216,623	10.295	5.45%
2021-05-26	11.38	11.34	11.38	10.86	11.64	2,082,500	23,432,500	11.252	9.543	9.509	9.543	9.107	9.761	2,483,471	9.4354	3.45%
2021-05-25	11.00	11.00	11.08	10.88	11.34	1,247,500	13,758,650	11.029	9.224	9.224	9.291	9.123	9.509	1,487,698	9.2483	0.92%
2021-05-24	10.90	10.86	10.90	10.70	11.00	647,500	7,001,200	10.813	9.140	9.107	9.140	8.972	9.224	772,172	9.0669	-0.73%
2021-05-21	10.98	10.98	11.00	10.72	11.10	1,130,000	12,374,300	10.951	9.207	9.207	9.224	8.989	9.308	1,347,574	9.1827	2.04%
2021-05-20	10.76	10.76	10.86	10.62	11.36	1,560,000	16,868,150	10.813	9.023	9.023	9.107	8.905	9.526	1,860,368	9.0671	-3.58%
2021-05-18	11.16	11.14	11.16	11.00	11.60	835,000	9,345,102	11.192	9.358	9.341	9.358	9.224	9.727	995,774	9.3848	-1.41%
2021-05-17	11.32	11.30	11.32	10.94	11.80	1,790,000	20,375,100	11.383	9.492	9.476	9.492	9.174	9.895	2,134,652	9.5449	4.24%
2021-05-14	10.86	10.82	10.86	10.80	11.26	475,000	5,207,100	10.962	9.107	9.073	9.107	9.056	9.442	566,458	9.1924	-0.55%
2021-05-13	10.92	10.88	10.92	10.62	11.18	1,592,500	17,376,050	10.911	9.157	9.123	9.157	8.905	9.375	1,899,125	9.1495	-3.02%
2021-05-12	11.26	11.22	11.28	10.52	11.30	2,527,500	27,615,800	10.926	9.442	9.408	9.459	8.821	9.476	3,014,153	9.1620	1.99%
2021-05-11	11.04	11.00	11.04	10.32	11.10	3,955,000	42,240,950	10.680	9.258	9.224	9.258	8.654	9.308	4,716,509	8.9560	-1.78%
2021-05-10	11.24	11.22	11.24	11.08	11.72	2,500,000	28,432,800	11.373	9.425	9.408	9.425	9.291	9.828	2,981,358	9.5369	-3.27%
2021-05-07	11.62	11.58	11.62	11.54	12.02	1,334,000	15,620,010	11.709	9.744	9.710	9.744	9.677	10.08	1,590,853	9.8186	-1.02%
2021-05-06	11.74	11.72	11.74	11.54	12.36	2,320,000	27,703,050	11.941	9.845	9.828	9.845	9.677	10.36	2,766,700	10.013	-1.68%
2021-05-05	11.94	11.60	11.94	11.12	12.62	3,967,500	46,405,400	11.696	10.01	9.727	10.01	9.325	10.58	4,731,415	9.8079	-2.93%
2021-05-04	12.30	12.26	12.30	12.26	13.22	4,190,000	52,908,050	12.627	10.31	10.28	10.31	10.28	11.09	4,996,756	10.588	-4.65%
2021-05-03	12.90	12.88	12.90	12.08	13.36	7,140,000	91,042,150	12.751	10.82	10.80	10.82	10.13	11.20	8,514,759	10.692	7.50%
2021-04-30	12.00	11.88	12.00	10.38	12.00	9,635,000	109,850,875	11.401	10.06	9.962	10.06	8.704	10.06	11,490,155	9.5604	9.29%
2021-04-29	10.98	10.82	10.98	10.72	11.26	3,757,500	41,401,550	11.018	9.207	9.073	9.207	8.989	9.442	4,480,981	9.2394	-2.31%
2021-04-28	11.24	11.24	11.28	9.970	11.60	10,978,860	121,962,020	11.109	9.425	9.425	9.459	8.360	9.727	13,092,766	9.3152	9.55%
2021-04-27	10.26	10.22	10.26	9.910	10.40	66,345,138	634,172,184	9.5587	8.603	8.570	8.603	8.310	8.721	79,119,449	8.0154	-1.72%
2021-04-26	10.44	10.42	10.44	10.28	10.88	3,360,000	35,509,650	10.568	8.754	8.738	8.754	8.620	9.123	4,006,945	8.8620	-5.09%
2021-04-23	11.00	10.98	11.00	9.210	11.00	8,052,500	82,617,775	10.260	9.224	9.207	9.224	7.723	9.224	9,602,955	8.6034	5.57%
2021-04-22	10.42	10.42	10.44	10.38	10.70	1,897,500	19,940,650	10.509	8.738	8.738	8.754	8.704	8.972	2,262,851	8.8122	-1.51%
2021-04-21	10.58	10.54	10.58	10.34	10.90	1,665,000	17,701,350	10.631	8.872	8.838	8.872	8.671	9.140	1,985,585	8.9149	0.57%
2021-04-20	10.52	10.48	10.52	10.32	10.78	1,565,011	16,516,815	10.554	8.821	8.788	8.821	8.654	9.040	1,866,343	8.8498	-0.38%
2021-04-19	10.56	10.52	10.56	10.30	11.18	4,082,500	44,038,100	10.787	8.855	8.821	8.855	8.637	9.375	4,868,558	9.0454	2.52%
2021-04-16	10.30	10.28	10.30	9.880	10.40	1,680,000	16,980,162	10.107	8.637	8.620	8.637	8.285	8.721	2,003,473	8.4754	2.59%
2021-04-15	10.04	10.04	10.08	9.930	10.28	545,000	5,471,875	10.040	8.419	8.419	8.453	8.327	8.620	649,936	8.4191	-1.57%
2021-04-14	10.20	10.20	10.24	9.930	10.34	2,697,500	27,388,950	10.154	8.553	8.553	8.587	8.327	8.671	3,216,886	8.5141	2.72%
2021-04-13	9.930	9.930	10.00	9.900	10.60	2,807,500	28,246,900	10.061	8.327	8.327	8.385	8.302	8.889	3,348,065	8.4368	-1.68%
2021-04-12	10.10	10.10	10.18	10.04	10.88	2,082,500	21,428,750	10.290	8.469	8.469	8.536	8.419	9.123	2,483,471	8.6285	-5.25%
2021-04-09	10.66	10.66	10.70	10.50	11.24	3,325,500	35,869,551	10.786	8.939	8.939	8.972	8.805	9.425	3,965,803	9.0447	2.30%
2021-04-08	10.42	10.42	10.46	10.00	11.56	3,992,000	44,237,030	11.081	8.738	8.738	8.771	8.385	9.694	4,760,633	9.2923	-2.43%
2021-04-07	10.68	10.68	10.70	10.60	11.92	3,572,500	40,110,633	11.228	8.956	8.956	8.972	8.889	9.995	4,260,361	9.4148	-10.70%
2021-04-01	11.96	11.92	11.96	11.04	12.38	9,774,000	116,253,625	11.894	10.03	9.995	10.03	9.258	10.38	11,655,918	9.9738	3.10%
2021-03-31	11.60	11.60	11.62	9.990	11.60	8,900,500	96,246,825	10.814	9.727	9.727	9.744	8.377	9.727	10,614,232	9.0677	11.75%
2021-03-30	10.38	10.38	10.40	9.310	10.38	8,348,176	82,298,902	9.8583	8.704	8.704	8.721	7.807	8.704	9,955,561	8.2666	8.12%
2021-03-29	9.600	9.500	9.600	9.050	9.700	1,580,000	14,824,025	9.3823	8.050	7.966	8.050	7.589	8.134	1,884,218	7.8675	-1.03%
2021-03-26	9.700	9.650	9.700	9.310	9.790	3,803,676	36,271,570	9.5359	8.134	8.092	8.134	7.807	8.209	4,536,048	7.9963	4.64%
2021-03-25	9.270	9.250	9.270	8.600	9.400	4,330,000	38,588,025	8.9118	7.773	7.757	7.773	7.211	7.882	5,163,712	7.4729	-1.59%
2021-03-24	9.420	9.400	9.420	8.660	9.560	3,737,500	33,986,375	9.0933	7.899	7.882	7.899	7.262	8.016	4,457,131	7.6252	1.62%
2021-03-23	9.270	9.200	9.270	8.600	9.270	6,551,000	59,235,255	9.0422	7.773	7.715	7.773	7.211	7.773	7,812,351	7.5823	6.06%
2021-03-22	8.740	8.740	8.760	7.910	8.950	5,702,500	49,056,625	8.6027	7.329	7.329	7.346	6.633	7.505	6,800,478	7.2137	10.49%
2021-03-19	7.910	7.900	8.000	7.360	8.180	3,905,000	30,986,875	7.9352	6.633	6.624	6.708	6.172	6.859	4,656,882	6.6540	-1.13%
2021-03-18	8.000	7.990	8.000	7.840	8.430	1,435,000	11,598,750	8.0828	6.708	6.700	6.708	6.574	7.069	1,711,300	6.7777	-1.72%
2021-03-17	8.140	8.140	8.150	7.590	8.190	3,428,500	27,451,920	8.0070	6.826	6.826	6.834	6.365	6.868	4,088,635	6.7142	3.83%
2021-03-16	7.840	7.790	7.850	7.620	7.970	1,692,500	13,175,925	7.7849	6.574	6.532	6.583	6.390	6.683	2,018,380	6.5280	3.29%
2021-03-15	7.590	7.520	7.590	7.350	8.080	2,522,500	19,278,250	7.6425	6.365	6.306	6.365	6.163	6.775	3,008,190	6.4086	3.27%
2021-03-12	7.350	7.350	7.400	7.350	8.290	3,850,000	30,424,600	7.9025	6.163	6.163	6.205	6.163	6.952	4,591,292	6.6266	-5.77%
2021-03-11	7.800	7.800	7.820	7.200	7.800	5,105,000	38,373,800	7.5169	6.541	6.541	6.557	6.038	6.541	6,087,933	6.3033	3.31%
2021-03-10	7.550	7.550	7.570	6.610	7.900	20,033,800	146,710,261	7.3231	6.331	6.331	6.348	5.543	6.624	23,891,174	6.1408	26.25%
2021-03-09	5.980	5.950	5.980	5.680	7.070	14,880,000	94,448,420	6.3473	5.014	4.989	5.014	4.763	5.929	17,745,044	5.3225	-15.42%
2021-03-08	7.070	7.070	7.090	6.300	8.840	15,051,800	108,563,257	7.2126	5.929	5.929	5.945	5.283	7.413	17,949,923	6.0481	-15.02%
2021-03-05	8.320	8.320	8.390	8.220	8.780	2,754,900	23,134,391	8.3975	6.977	6.977	7.035	6.893	7.362	3,285,338	7.0417	-7.14%
2021-03-04	8.960	8.800	8.960	8.630	9.100	3,527,500	31,044,450	8.8007	7.513	7.379	7.513	7.237	7.631	4,206,696	7.3798	-3.03%
2021-03-03	9.240	9.220	9.300	8.800	9.470	2,030,000	18,508,665	9.1176	7.748	7.731	7.798	7.379	7.941	2,420,863	7.6455	-1.18%
2021-03-02	9.350	9.300	9.350	9.250	10.50	5,111,000	50,144,595	9.8111	7.840	7.798	7.840	7.757	8.805	6,095,089	8.2270	-2.09%
2021-03-01	9.550	9.550	9.560	9.150	9.900	5,397,600	51,899,973	9.6154	8.008	8.008	8.016	7.673	8.302	6,436,872	8.0629	-7.10%
2021-02-26	10.28	9.920	10.28	7.600	10.28	23,386,500	209,693,605	8.9664	8.620	8.318	8.620	6.373	8.620	27,889,414	7.5188	16.29%
2021-02-25	8.840	8.800	8.840	7.880	8.840	6,332,500	52,732,000	8.3272	7.413	7.379	7.413	6.608	7.413	7,551,780	6.9827	7.80%
2021-02-24	8.200	8.200	8.280	7.520	9.480	10,529,576	86,648,309	8.2290	6.876	6.876	6.943	6.306	7.949	12,556,975	6.9004	-8.38%
2021-02-23	8.950	8.830	8.950	8.110	9.300	8,021,780	70,060,678	8.7338	7.505	7.404	7.505	6.801	7.798	9,566,320	7.3237	-0.78%
2021-02-22	9.020	9.020	9.040	8.930	9.600	5,952,500	54,171,250	9.1006	7.564	7.564	7.580	7.488	8.050	7,098,614	7.6312	-3.84%
2021-02-19	9.380	9.380	9.390	8.820	9.600	7,418,000	68,773,225	9.2711	7.866	7.866	7.874	7.396	8.050	8,846,286	7.7742	-5.06%
2021-02-18	9.880	9.850	9.880	8.400	9.880	16,902,000	152,798,845	9.0403	8.285	8.260	8.285	7.044	8.285	20,156,367	7.5807	2.60%
2021-02-17	9.630	9.620	9.630	9.010	10.52	17,857,500	168,858,875	9.4559	8.075	8.067	8.075	7.555	8.821	21,295,842	7.9292	-5.40%
2021-02-16	10.18	10.16	10.18	10.10	11.50	7,330,669	77,894,613	10.626	8.536	8.520	8.536	8.469	9.643	8,742,140	8.9102	-6.26%
2021-02-11	10.86	10.78	10.90	10.70	11.30	2,188,800	23,895,433	10.917	9.107	9.040	9.140	8.972	9.476	2,610,239	9.1545	-0.18%
2021-02-10	10.88	10.72	10.90	9.700	11.66	13,060,221	143,245,557	10.968	9.123	8.989	9.140	8.134	9.777	15,574,879	9.1972	4.62%
2021-02-09	10.40	10.30	10.40	9.200	10.78	14,251,000	140,556,785	9.8629	8.721	8.637	8.721	7.715	9.040	16,994,934	8.2705	1.17%
2021-02-08	10.28	10.28	10.32	9.840	11.60	10,983,610	114,978,869	10.468	8.620	8.620	8.654	8.251	9.727	13,098,430	8.7781	-6.20%
2021-02-05	10.96	10.94	10.96	9.700	11.20	14,045,500	150,651,443	10.726	9.190	9.174	9.190	8.134	9.392	16,749,867	8.9942	12.99%
2021-02-04	9.700	9.700	9.730	9.600	11.80	24,157,850	255,609,397	10.581	8.134	8.134	8.159	8.050	9.895	28,809,282	8.8725	-3.96%
2021-02-03	10.10	10.02	10.10	7.550	10.18	40,300,300	364,806,090	9.0522	8.469	8.402	8.469	6.331	8.536	48,059,852	7.5907	32.03%
2021-02-02	7.650	7.650	7.700	7.280	8.000	15,432,760	118,893,292	7.7040	6.415	6.415	6.457	6.105	6.708	18,404,234	6.4601	3.10%
2021-02-01	7.420	7.410	7.420	6.920	7.790	9,332,500	69,029,600	7.3967	6.222	6.214	6.222	5.803	6.532	11,129,410	6.2024	-6.08%
2021-01-29	7.900	7.800	7.900	6.000	7.900	24,911,781	170,742,087	6.8539	6.624	6.541	6.624	5.031	6.624	29,708,377	5.7473	8.07%
2021-01-28	7.310	7.300	7.310	6.690	8.000	37,613,500	284,140,464	7.5542	6.130	6.121	6.130	5.610	6.708	44,855,727	6.3345	9.27%
2021-01-27	6.690	6.680	6.690	5.140	7.160	44,021,400	281,619,843	6.3973	5.610	5.601	5.610	4.310	6.004	52,497,425	5.3645	25.05%
2021-01-26	5.350	5.340	5.350	4.540	5.720	29,106,500	151,789,680	5.2150	4.486	4.478	4.486	3.807	4.796	34,710,761	4.3730	12.39%
2021-01-25	4.760	4.760	4.840	3.720	4.830	28,485,500	122,869,190	4.3134	3.991	3.991	4.059	3.119	4.050	33,970,192	3.6170	28.65%
2021-01-22	3.700	3.700	3.710	3.700	3.880	11,672,500	44,073,325	3.7758	3.103	3.103	3.111	3.103	3.254	13,919,962	3.1662	-4.64%
2021-01-21	3.880	3.870	3.880	3.800	4.110	11,942,531	46,943,196	3.9308	3.254	3.245	3.254	3.186	3.446	14,241,985	3.2961	-5.37%
2021-01-20	4.100	4.070	4.100	3.400	4.120	26,960,000	101,316,625	3.7580	3.438	3.413	3.438	2.851	3.455	32,150,967	3.1513	3.02%
2021-01-19	3.980	3.970	3.980	3.920	4.320	16,027,500	66,261,337	4.1342	3.337	3.329	3.337	3.287	3.623	19,113,488	3.4667	-3.40%
2021-01-18	4.120	4.110	4.120	3.910	4.330	17,977,540	74,662,949	4.1531	3.455	3.446	3.455	3.279	3.631	21,438,995	3.4826	-0.72%
2021-01-15	4.150	4.140	4.150	3.710	4.180	18,880,000	73,978,375	3.9183	3.480	3.472	3.480	3.111	3.505	22,515,217	3.2857	3.75%
2021-01-14	4.000	3.990	4.000	3.080	4.180	77,191,250	298,451,337	3.8664	3.354	3.346	3.354	2.583	3.505	92,053,907	3.2421	32.01%
2021-01-13	3.030	3.020	3.030	2.650	3.200	64,354,000	187,700,475	2.9167	2.541	2.532	2.541	2.222	2.683	76,744,931	2.4458	-10.88%
2021-01-12	3.400	3.400	3.410	3.000	3.600	35,911,000	121,954,980	3.3960	2.851	2.851	2.859	2.516	3.019	42,825,422	2.8477	10.39%
2021-01-11	3.080	3.060	3.080	2.310	3.160	78,410,000	220,177,350	2.8080	2.583	2.566	2.583	1.937	2.650	93,507,319	2.3547	38.12%
2021-01-08	2.230	2.220	2.230	2.030	2.350	25,380,000	55,830,800	2.1998	1.870	1.862	1.870	1.702	1.971	30,266,749	1.8446	10.40%
2021-01-07	2.020	2.000	2.020	1.730	2.020	15,062,500	28,714,150	1.9063	1.694	1.677	1.694	1.451	1.694	17,962,683	1.5985	9.78%
2021-01-06	1.840	1.830	1.840	1.800	1.970	7,380,000	13,680,800	1.8538	1.543	1.535	1.543	1.509	1.652	8,800,969	1.5545	-1.08%
2021-01-05	1.860	1.860	1.870	1.820	2.120	15,135,000	29,658,575	1.9596	1.560	1.560	1.568	1.526	1.778	18,049,143	1.6432	-5.10%
2021-01-04	1.960	1.960	1.970	1.640	2.000	32,762,500	60,917,175	1.8594	1.644	1.644	1.652	1.375	1.677	39,070,699	1.5592	19.51%
2020-12-31	1.640	1.630	1.640	1.550	1.760	23,757,500	39,735,925	1.6726	1.375	1.367	1.375	1.300	1.476	28,331,847	1.4025	8.61%
2020-12-30	1.510	1.500	1.510	1.360	1.530	18,270,000	26,637,150	1.4580	1.266	1.258	1.266	1.140	1.283	21,787,766	1.2226	12.69%
2020-12-29	1.340	1.340	1.350	1.280	1.430	16,407,500	22,068,550	1.3450	1.124	1.124	1.132	1.073	1.199	19,566,654	1.1279	13.56%
2020-12-28	1.180	1.170	1.180	1.050	1.200	6,540,000	7,569,575	1.1574	0.989	0.981	0.989	0.880	1.006	7,799,233	0.9706	9.26%
2020-12-24	1.080	1.060	1.080	1.020	1.100	2,497,500	2,638,075	1.0563	0.906	0.889	0.906	0.855	0.922	2,978,377	0.8857	6.93%
2020-12-23	1.010	1.000	1.010	0.990	1.030	3,042,500	3,073,525	1.0102	0.847	0.839	0.847	0.830	0.864	3,628,313	0.8471	5.21%
2020-12-22	0.960	0.960	0.980	0.930	0.990	1,450,000	1,395,275	0.9623	0.805	0.805	0.822	0.780	0.830	1,729,188	0.8069	-3.03%
2020-12-21	0.990	0.970	0.990	0.940	1.030	2,590,000	2,561,325	0.9889	0.830	0.813	0.830	0.788	0.864	3,088,687	0.8293	-3.88%
2020-12-18	1.030	1.020	1.030	1.010	1.080	1,612,500	1,672,575	1.0373	0.864	0.855	0.864	0.847	0.906	1,922,976	0.8698	-4.63%
2020-12-17	1.080	1.080	1.090	1.020	1.140	2,317,500	2,490,875	1.0748	0.906	0.906	0.914	0.855	0.956	2,763,719	0.9013	-1.82%
2020-12-16	1.130	1.120	1.140	1.120	1.150	1,270,000	1,436,375	1.1310	0.922	0.914	0.931	0.914	0.939	1,555,835	0.9232	-1.74%
2020-12-15	1.150	1.140	1.150	1.120	1.190	4,015,000	4,601,275	1.1460	0.939	0.931	0.939	0.914	0.971	4,918,645	0.9355	-4.96%
2020-12-14	1.210	1.210	1.220	1.200	1.250	1,920,000	2,344,325	1.2210	0.988	0.988	0.996	0.980	1.020	2,352,129	0.9967	-3.20%
2020-12-11	1.250	1.240	1.250	1.210	1.260	2,530,000	3,143,175	1.2424	1.020	1.012	1.020	0.988	1.029	3,099,420	1.0141	0.81%
2020-12-10	1.240	1.230	1.260	1.210	1.280	1,900,000	2,368,875	1.2468	1.012	1.004	1.029	0.988	1.045	2,327,628	1.0177	0.81%
2020-12-09	1.230	1.230	1.240	1.160	1.260	4,872,500	5,964,850	1.2242	1.004	1.004	1.012	0.947	1.029	5,969,140	0.9993	3.36%
2020-12-08	1.190	1.170	1.200	1.130	1.200	2,807,500	3,258,225	1.1605	0.971	0.955	0.980	0.922	0.980	3,439,376	0.9473	0.00%
2020-12-07	1.190	1.180	1.190	1.160	1.270	3,145,000	3,823,700	1.2158	0.971	0.963	0.971	0.947	1.037	3,852,836	0.9924	-1.65%
2020-12-04	1.210	1.200	1.210	1.140	1.230	6,402,500	7,675,850	1.1989	0.988	0.980	0.988	0.931	1.004	7,843,493	0.9786	6.14%
2020-12-03	1.140	1.130	1.140	1.110	1.230	3,622,500	4,127,825	1.1395	0.931	0.922	0.931	0.906	1.004	4,437,806	0.9301	-2.56%
2020-12-02	1.170	1.160	1.170	1.150	1.240	2,147,500	2,536,950	1.1814	0.955	0.947	0.955	0.939	1.012	2,630,832	0.9643	-4.10%
2020-12-01	1.220	1.200	1.220	1.120	1.260	7,642,500	9,055,775	1.1849	0.996	0.980	0.996	0.914	1.029	9,362,576	0.9672	-2.40%
2020-11-30	1.250	1.250	1.260	1.180	1.360	8,657,500	10,734,675	1.2399	1.020	1.020	1.029	0.963	1.110	10,606,019	1.0121	5.04%
2020-11-27	1.190	1.180	1.190	1.090	1.410	11,710,000	14,578,325	1.2449	0.971	0.963	0.971	0.890	1.151	14,345,537	1.0162	-11.19%
2020-11-26	1.340	1.340	1.350	1.230	1.400	9,639,697	12,881,943	1.3363	1.094	1.094	1.102	1.004	1.143	11,809,277	1.0908	8.06%
2020-11-25	1.240	1.220	1.240	1.160	1.340	11,555,032	14,560,739	1.2601	1.012	0.996	1.012	0.947	1.094	14,155,691	1.0286	8.77%
2020-11-24	1.140	1.140	1.170	1.100	1.200	3,740,000	4,241,825	1.1342	0.931	0.931	0.955	0.898	0.980	4,581,751	0.9258	1.79%
2020-11-23	1.120	1.120	1.150	1.120	1.220	1,882,500	2,174,550	1.1551	0.914	0.914	0.939	0.914	0.996	2,306,189	0.9429	-5.88%
2020-11-20	1.190	1.180	1.200	1.180	1.250	2,400,000	2,879,000	1.1996	0.971	0.963	0.980	0.963	1.020	2,940,161	0.9792	-1.65%
2020-11-19	1.210	1.200	1.210	1.080	1.250	9,972,500	11,775,562	1.1808	0.988	0.980	0.988	0.882	1.020	12,216,983	0.9639	2.54%
2020-11-18	1.180	1.170	1.180	1.160	1.250	2,782,500	3,305,100	1.1878	0.963	0.955	0.963	0.947	1.020	3,408,749	0.9696	-3.28%
2020-11-17	1.220	1.220	1.240	1.090	1.290	5,415,000	6,502,075	1.2008	0.996	0.996	1.012	0.890	1.053	6,633,739	0.9802	-5.43%
2020-11-16	1.290	1.290	1.300	1.240	1.300	2,485,000	3,174,550	1.2775	1.053	1.053	1.061	1.012	1.061	3,044,292	1.0428	4.03%
2020-11-13	1.240	1.210	1.250	1.200	1.260	3,330,000	4,077,875	1.2246	1.012	0.988	1.020	0.980	1.029	4,079,474	0.9996	-0.80%
2020-11-12	1.250	1.240	1.250	1.120	1.250	4,345,000	5,161,950	1.1880	1.020	1.012	1.020	0.914	1.020	5,322,917	0.9698	12.61%
2020-11-11	1.110	1.100	1.110	1.090	1.190	3,052,192	3,411,398	1.1177	0.906	0.898	0.906	0.890	0.971	3,739,140	0.9123	-4.31%
2020-11-10	1.160	1.150	1.160	1.050	1.350	14,235,500	17,395,435	1.2220	0.947	0.939	0.947	0.857	1.102	17,439,444	0.9975	-4.92%
2020-11-09	1.220	1.200	1.220	0.910	1.270	26,055,005	29,164,080	1.1193	0.996	0.980	0.996	0.743	1.037	31,919,132	0.9137	34.07%
2020-11-06	0.910	0.900	0.910	0.770	0.910	10,247,500	8,625,900	0.8418	0.743	0.735	0.743	0.629	0.743	12,553,876	0.6871	16.67%
2020-11-05	0.780	0.770	0.780	0.740	0.840	8,002,500	6,319,625	0.7897	0.637	0.629	0.637	0.604	0.686	9,803,600	0.6446	20.00%
2020-11-04	0.650	0.650	0.670	0.650	0.670	670,000	437,850	0.6535	0.531	0.531	0.547	0.531	0.547	820,795	0.5334	-4.41%
2020-11-03	0.680	0.670	0.680	0.660	0.710	1,042,500	712,225	0.6832	0.555	0.547	0.555	0.539	0.580	1,277,133	0.5577	-1.45%
2020-11-02	0.690	0.670	0.690	0.660	0.760	2,457,500	1,708,175	0.6951	0.563	0.547	0.563	0.539	0.620	3,010,603	0.5674	-5.48%
2020-10-30	0.730	0.730	0.740	0.700	0.760	3,730,000	2,739,775	0.7345	0.596	0.596	0.604	0.571	0.620	4,569,501	0.5996	4.29%
2020-10-29	0.700	0.680	0.700	0.690	0.710	957,500	669,875	0.6996	0.571	0.555	0.571	0.563	0.580	1,173,002	0.5711	1.45%
2020-10-28	0.690	0.660	0.690	0.650	0.720	1,985,000	1,380,450	0.6954	0.563	0.539	0.563	0.531	0.588	2,431,758	0.5677	0.00%
2020-10-27	0.690	0.690	0.700	0.650	0.710	2,615,000	1,796,950	0.6872	0.563	0.563	0.571	0.531	0.580	3,203,551	0.5609	6.15%
2020-10-23	0.650	0.640	0.650	0.650	0.670	702,500	460,375	0.6553	0.531	0.522	0.531	0.531	0.547	860,610	0.5349	-2.99%
2020-10-22	0.670	0.660	0.670	0.610	0.670	2,170,000	1,438,400	0.6629	0.547	0.539	0.547	0.498	0.547	2,658,396	0.5411	6.35%
2020-10-21	0.630	0.630	0.640	0.610	0.670	3,932,500	2,570,600	0.6537	0.514	0.514	0.522	0.498	0.547	4,817,577	0.5336	0.00%
2020-10-20	0.630	0.620	0.630	0.540	0.630	5,630,000	3,358,225	0.5965	0.514	0.506	0.514	0.441	0.514	6,897,128	0.4869	16.67%
2020-10-19	0.540	0.530	0.540	0.520	0.550	3,115,000	1,684,150	0.5407	0.441	0.433	0.441	0.424	0.449	3,816,084	0.4413	3.85%
2020-10-16	0.520	0.510	0.530	0.500	0.520	725,000	369,125	0.5091	0.424	0.416	0.433	0.408	0.424	888,174	0.4156	4.00%
2020-10-15	0.500	0.485	0.490	0.495	0.520	412,500	207,112	0.5021	0.408	0.396	0.400	0.404	0.424	505,340	0.4098	-3.85%
2020-10-14	0.520	0.510	0.520	0.510	0.520	90,000	46,775	0.5197	0.424	0.416	0.424	0.416	0.424	110,256	0.4242	1.96%
2020-10-12	0.510	0.485	0.510	0.485	0.510	337,500	165,662	0.4909	0.416	0.396	0.416	0.396	0.416	413,460	0.4007	2.00%
2020-10-09	0.500	0.500	0.510	0.500	0.510	352,500	177,250	0.5028	0.408	0.408	0.416	0.408	0.416	431,836	0.4105	-1.96%
2020-10-08	0.510	0.510	0.520	0.500	0.510	832,500	422,600	0.5076	0.416	0.416	0.424	0.408	0.416	1,019,868	0.4144	3.03%
2020-10-07	0.495	0.490	0.510	0.495	0.500	355,000	177,487	0.5000	0.404	0.400	0.416	0.404	0.408	434,899	0.4081	-1.00%
2020-10-06	0.500	0.495	0.510	0.470	0.500	1,075,000	529,475	0.4925	0.408	0.404	0.416	0.384	0.408	1,316,947	0.4020	2.04%
2020-10-05	0.490	0.475	0.510	0.475	0.510	910,000	459,725	0.5052	0.400	0.388	0.416	0.388	0.416	1,114,811	0.4124	-1.01%
2020-09-30	0.495	0.480	0.495	0.475	0.510	842,500	403,487	0.4789	0.404	0.392	0.404	0.388	0.416	1,032,119	0.3909	1.02%
2020-09-29	0.490	0.480	0.500	-	-	0	0	-	0.400	0.392	0.408	-	-	0	-	0.00%
2020-09-28	0.490	0.480	0.500	-	-	0	0	-	0.400	0.392	0.408	-	-	0	-	0.00%
2020-09-25	0.490	0.475	0.490	0.495	0.500	95,000	47,400	0.4989	0.400	0.388	0.400	0.404	0.408	116,381	0.4073	-2.00%
2020-09-24	0.500	0.475	0.500	0.470	0.500	475,000	232,450	0.4894	0.408	0.388	0.408	0.384	0.408	581,907	0.3995	1.01%
2020-09-23	0.495	0.475	0.495	0.480	0.495	12,500	6,037	0.4830	0.404	0.388	0.404	0.392	0.404	15,313	0.3942	4.21%
2020-09-22	0.475	0.470	0.485	0.465	0.495	667,500	315,600	0.4728	0.388	0.384	0.396	0.380	0.404	817,732	0.3859	-4.04%
2020-09-21	0.495	0.490	0.495	0.460	0.495	197,500	95,300	0.4825	0.404	0.400	0.404	0.375	0.404	241,951	0.3939	5.32%
2020-09-18	0.470	0.465	0.480	0.465	0.490	85,000	40,487	0.4763	0.384	0.380	0.392	0.380	0.400	104,131	0.3888	-4.08%
2020-09-17	0.490	0.480	0.500	0.460	0.500	132,500	62,412	0.4710	0.400	0.392	0.408	0.375	0.408	162,321	0.3845	0.00%
2020-09-16	0.490	0.470	0.490	0.460	0.490	190,000	90,150	0.4745	0.400	0.384	0.400	0.375	0.400	232,763	0.3873	0.00%
2020-09-15	0.490	0.490	0.500	0.480	0.510	477,500	234,562	0.4912	0.400	0.400	0.408	0.392	0.416	584,970	0.4010	1.03%
2020-09-14	0.485	0.480	0.485	0.475	0.520	267,500	129,975	0.4859	0.396	0.392	0.396	0.388	0.424	327,705	0.3966	-4.90%
2020-09-11	0.510	0.490	0.510	-	-	0	0	-	0.416	0.400	0.416	-	-	0	-	0.00%
2020-09-10	0.510	0.500	0.510	0.500	0.520	107,500	55,425	0.5156	0.416	0.408	0.416	0.408	0.424	131,695	0.4209	-1.92%
2020-09-09	0.520	0.490	0.510	0.500	0.520	692,500	355,200	0.5129	0.424	0.400	0.416	0.408	0.424	848,359	0.4187	1.96%
2020-09-08	0.510	0.500	0.510	0.500	0.520	530,000	270,375	0.5101	0.416	0.408	0.416	0.408	0.424	649,286	0.4164	2.00%
2020-09-07	0.500	0.490	0.500	0.500	0.520	585,000	298,250	0.5098	0.408	0.400	0.408	0.408	0.424	716,664	0.4162	0.00%
2020-09-04	0.500	0.490	0.500	0.475	0.510	330,000	165,187	0.5006	0.408	0.400	0.408	0.388	0.416	404,272	0.4086	5.26%
2020-09-03	0.475	0.465	0.475	0.485	0.495	1,002,000	487,655	0.4867	0.388	0.380	0.388	0.396	0.404	1,227,517	0.3973	-2.06%
2020-09-02	0.485	0.460	0.485	0.485	0.485	100,000	48,500	0.4850	0.396	0.375	0.396	0.396	0.396	122,507	0.3959	1.04%
2020-09-01	0.480	0.455	0.480	0.470	0.480	800,000	384,425	0.4805	0.392	0.371	0.392	0.384	0.392	980,054	0.3922	1.05%
2020-08-31	0.475	0.460	0.475	0.460	0.480	207,500	95,737	0.4614	0.388	0.375	0.388	0.375	0.392	254,201	0.3766	-1.04%
2020-08-28	0.480	0.465	0.480	0.460	0.480	260,000	121,725	0.4682	0.392	0.380	0.392	0.375	0.392	318,517	0.3822	0.00%
2020-08-27	0.480	0.480	0.485	0.480	0.485	492,500	236,700	0.4806	0.392	0.392	0.396	0.392	0.396	603,346	0.3923	-3.03%
2020-08-26	0.495	0.480	0.495	0.480	0.495	317,500	155,262	0.4890	0.404	0.392	0.404	0.392	0.404	388,959	0.3992	1.02%
2020-08-25	0.490	0.480	0.490	0.480	0.500	555,000	275,087	0.4957	0.400	0.392	0.400	0.392	0.408	679,912	0.4046	0.00%
2020-08-24	0.490	0.470	0.485	0.470	0.495	597,500	287,775	0.4816	0.400	0.384	0.396	0.384	0.404	731,978	0.3931	4.26%
2020-08-21	0.470	0.450	0.470	0.450	0.470	202,500	91,900	0.4538	0.384	0.367	0.384	0.367	0.384	248,076	0.3705	3.30%
2020-08-20	0.455	0.455	0.475	0.450	0.520	1,370,000	674,387	0.4923	0.371	0.371	0.388	0.367	0.424	1,678,342	0.4018	2.25%
2020-08-19	0.445	0.405	0.445	0.430	0.445	60,000	25,862	0.4310	0.363	0.331	0.363	0.351	0.363	73,504	0.3518	-1.11%
2020-08-18	0.450	0.430	0.450	0.430	0.450	372,500	165,150	0.4434	0.367	0.351	0.367	0.351	0.367	456,338	0.3619	1.12%
2020-08-17	0.445	0.440	0.445	0.420	0.445	382,500	165,412	0.4324	0.363	0.359	0.363	0.343	0.363	468,588	0.3530	3.49%
2020-08-14	0.430	0.410	0.430	0.400	0.430	357,500	152,575	0.4268	0.351	0.335	0.351	0.327	0.351	437,962	0.3484	2.38%
2020-08-13	0.420	0.400	0.420	0.390	0.430	805,000	333,375	0.4141	0.343	0.327	0.343	0.318	0.351	986,179	0.3380	7.69%
2020-08-12	0.390	0.375	0.400	0.370	0.390	23,000	8,725	0.3793	0.318	0.306	0.327	0.302	0.318	28,177	0.3097	2.63%
2020-08-11	0.380	0.380	0.395	0.380	0.385	90,000	34,537	0.3837	0.310	0.310	0.322	0.310	0.314	110,256	0.3132	-1.30%
2020-08-10	0.385	0.385	0.400	0.385	0.385	185,000	70,725	0.3823	0.314	0.314	0.327	0.314	0.314	226,637	0.3121	-1.28%
2020-08-07	0.390	0.375	0.390	0.360	0.395	2,575,000	961,537	0.3734	0.318	0.306	0.318	0.294	0.322	3,154,548	0.3048	-2.50%
2020-08-06	0.400	0.385	0.400	0.385	0.405	2,250,000	890,525	0.3958	0.327	0.314	0.327	0.314	0.331	2,756,401	0.3231	-3.61%
2020-08-05	0.415	0.405	0.430	0.400	0.420	602,500	244,375	0.4056	0.339	0.331	0.351	0.327	0.343	738,103	0.3311	0.00%
2020-08-04	0.415	0.415	0.430	0.415	0.415	30,000	12,450	0.4150	0.339	0.339	0.351	0.339	0.339	36,752	0.3388	-2.35%
2020-08-03	0.425	0.415	0.430	0.425	0.430	285,000	121,800	0.4274	0.347	0.339	0.351	0.347	0.351	349,144	0.3489	0.00%
2020-07-31	0.425	0.420	0.435	0.425	0.425	105,000	44,625	0.4250	0.347	0.343	0.355	0.347	0.347	128,632	0.3469	1.19%
2020-07-30	0.420	0.420	0.435	0.410	0.435	592,500	251,675	0.4248	0.343	0.343	0.355	0.335	0.355	725,852	0.3467	-1.18%
2020-07-29	0.425	0.410	0.425	0.400	0.430	695,000	280,825	0.4041	0.347	0.335	0.347	0.327	0.351	851,422	0.3298	-1.16%
2020-07-28	0.430	0.430	0.435	0.430	0.430	12,500	5,375	0.4300	0.351	0.351	0.355	0.351	0.351	15,313	0.3510	-2.27%
2020-07-27	0.440	0.410	0.440	0.415	0.440	202,500	84,100	0.4153	0.359	0.335	0.359	0.339	0.359	248,076	0.3390	1.15%
2020-07-24	0.435	0.410	0.450	-	-	0	0	-	0.355	0.335	0.367	-	-	0	-	0.00%
2020-07-23	0.435	0.435	0.450	0.425	0.425	20,000	8,500	0.4250	0.355	0.355	0.367	0.347	0.347	24,501	0.3469	0.00%
2020-07-22	0.435	0.435	0.450	-	-	0	0	-	0.355	0.355	0.367	-	-	0	-	2.35%
2020-07-21	0.425	0.425	0.450	0.425	0.430	45,000	19,137	0.4253	0.347	0.347	0.367	0.347	0.351	55,128	0.3471	-1.16%
2020-07-20	0.430	0.430	0.450	0.430	0.445	220,000	96,962	0.4407	0.351	0.351	0.367	0.351	0.363	269,515	0.3598	-2.27%
2020-07-17	0.440	0.440	0.450	0.440	0.440	27,500	12,100	0.4400	0.359	0.359	0.367	0.359	0.359	33,689	0.3592	0.00%
2020-07-16	0.440	0.425	0.440	-	-	0	0	-	0.359	0.347	0.359	-	-	0	-	0.00%
2020-07-15	0.440	0.425	0.450	0.425	0.455	212,500	95,662	0.4502	0.359	0.347	0.367	0.347	0.371	260,327	0.3675	-2.22%
2020-07-14	0.450	0.435	0.465	-	-	0	0	-	0.367	0.355	0.380	-	-	0	-	0.00%
2020-07-13	0.450	0.450	0.465	0.430	0.465	52,500	24,000	0.4571	0.367	0.367	0.380	0.351	0.380	64,316	0.3732	1.12%
2020-07-10	0.445	0.445	0.450	0.410	0.470	1,400,000	610,650	0.4362	0.363	0.363	0.367	0.335	0.384	1,715,094	0.3560	-8.25%
2020-07-09	0.485	0.470	0.485	0.455	0.485	402,500	191,237	0.4751	0.396	0.384	0.396	0.371	0.396	493,090	0.3878	6.59%
2020-07-08	0.455	0.455	0.480	0.450	0.465	325,000	147,800	0.4548	0.371	0.371	0.392	0.367	0.380	398,147	0.3712	-1.09%
2020-07-07	0.460	0.460	0.480	0.430	0.470	592,500	266,450	0.4497	0.375	0.375	0.392	0.351	0.384	725,852	0.3671	-4.17%
2020-07-06	0.480	0.470	0.480	0.470	0.485	182,500	87,500	0.4795	0.392	0.384	0.392	0.384	0.396	223,575	0.3914	-1.03%
2020-07-03	0.485	0.485	0.490	0.470	0.490	1,052,500	505,075	0.4799	0.396	0.396	0.400	0.384	0.400	1,289,383	0.3917	-2.02%
2020-07-02	0.495	0.475	0.495	0.465	0.500	540,000	269,712	0.4995	0.404	0.388	0.404	0.380	0.408	661,536	0.4077	7.61%
2020-06-30	0.460	0.460	0.470	0.460	0.500	777,500	383,612	0.4934	0.375	0.375	0.384	0.375	0.408	952,490	0.4027	-8.00%
2020-06-29	0.500	0.500	0.510	0.500	0.500	252,500	126,450	0.5008	0.408	0.408	0.416	0.408	0.408	309,329	0.4088	0.00%
2020-06-26	0.500	0.485	0.500	0.500	0.510	230,000	115,800	0.5035	0.408	0.396	0.408	0.408	0.416	281,765	0.4110	0.00%
2020-06-24	0.500	0.495	0.500	0.500	0.520	100,000	50,800	0.5080	0.408	0.404	0.408	0.408	0.424	122,507	0.4147	-3.85%
2020-06-23	0.520	0.500	0.520	0.485	0.530	220,000	110,500	0.5023	0.424	0.408	0.424	0.396	0.433	269,515	0.4100	7.22%
2020-06-22	0.485	0.485	0.520	0.480	0.570	3,970,000	2,080,700	0.5241	0.396	0.396	0.424	0.392	0.465	4,863,517	0.4278	-6.73%
2020-06-19	0.520	0.510	0.520	0.480	0.540	3,385,000	1,760,525	0.5201	0.424	0.416	0.424	0.392	0.441	4,146,852	0.4245	9.47%
2020-06-18	0.475	0.465	0.475	0.435	0.485	515,000	236,837	0.4599	0.388	0.380	0.388	0.355	0.396	630,910	0.3754	3.26%
2020-06-17	0.460	0.460	0.465	0.460	0.465	340,000	157,975	0.4646	0.375	0.375	0.380	0.375	0.380	416,523	0.3793	3.37%
2020-06-16	0.445	0.445	0.460	0.440	0.450	295,000	131,200	0.4447	0.363	0.363	0.375	0.359	0.367	361,395	0.3630	1.14%
2020-06-15	0.440	0.440	0.445	0.435	0.450	530,000	236,162	0.4456	0.359	0.359	0.363	0.355	0.367	649,286	0.3637	1.15%
2020-06-12	0.435	0.435	0.445	0.405	0.445	197,500	85,262	0.4317	0.355	0.355	0.363	0.331	0.363	241,951	0.3524	0.00%
2020-06-11	0.435	0.420	0.450	0.415	0.450	242,500	107,712	0.4442	0.355	0.343	0.367	0.339	0.367	297,079	0.3626	-3.33%
2020-06-10	0.450	0.430	0.460	0.450	0.455	95,000	43,050	0.4532	0.367	0.351	0.375	0.367	0.371	116,381	0.3699	0.00%
2020-06-09	0.450	0.450	0.465	0.430	0.480	2,152,500	982,600	0.4565	0.367	0.367	0.380	0.351	0.392	2,636,957	0.3726	7.14%
2020-06-08	0.420	0.400	0.420	0.385	0.420	420,000	173,362	0.4128	0.343	0.327	0.343	0.314	0.343	514,528	0.3369	10.53%
2020-06-05	0.380	0.380	0.395	-	-	0	0	-	0.310	0.310	0.322	-	-	0	-	0.00%
2020-06-04	0.380	0.380	0.400	0.375	0.385	240,000	91,975	0.3832	0.310	0.310	0.327	0.306	0.314	294,016	0.3128	1.33%
2020-06-03	0.375	0.375	0.385	0.375	0.375	77,500	29,062	0.3750	0.306	0.306	0.314	0.306	0.306	94,943	0.3061	1.35%
2020-06-02	0.370	0.370	0.395	0.370	0.375	230,000	85,175	0.3703	0.302	0.302	0.322	0.302	0.306	281,765	0.3023	-1.33%
2020-06-01	0.375	0.360	0.395	0.375	0.410	172,500	65,387	0.3791	0.306	0.294	0.322	0.306	0.335	211,324	0.3094	2.74%
2020-05-29	0.365	0.365	0.410	0.360	0.365	220,000	79,700	0.3623	0.298	0.298	0.335	0.294	0.298	269,515	0.2957	-3.95%
2020-05-28	0.380	0.360	0.385	0.360	0.380	97,500	35,400	0.3631	0.310	0.294	0.314	0.294	0.310	119,444	0.2964	-1.30%
2020-05-27	0.385	0.360	0.385	0.375	0.385	210,000	80,350	0.3826	0.314	0.294	0.314	0.306	0.314	257,264	0.3123	4.05%
2020-05-26	0.370	0.360	0.370	0.370	0.375	302,500	112,537	0.3720	0.302	0.294	0.302	0.302	0.306	370,583	0.3037	0.00%
2020-05-25	0.370	0.360	0.370	0.365	0.375	500,000	184,762	0.3695	0.302	0.294	0.302	0.298	0.306	612,534	0.3016	-1.33%
2020-05-22	0.375	0.365	0.380	0.365	0.380	180,000	67,650	0.3758	0.306	0.298	0.310	0.298	0.310	220,512	0.3068	-3.85%
2020-05-21	0.390	0.390	0.420	0.390	0.400	255,000	100,000	0.3922	0.318	0.318	0.343	0.318	0.327	312,392	0.3201	-2.50%
2020-05-20	0.400	0.400	0.415	0.400	0.420	17,500	7,150	0.4086	0.327	0.327	0.339	0.327	0.343	21,439	0.3335	0.00%
2020-05-19	0.400	0.400	0.415	0.400	0.415	275,000	110,037	0.4001	0.327	0.327	0.339	0.327	0.339	336,893	0.3266	0.00%
2020-05-18	0.400	0.400	0.415	0.400	0.420	85,000	34,100	0.4012	0.327	0.327	0.339	0.327	0.343	104,131	0.3275	-3.61%
2020-05-15	0.415	0.400	0.415	0.415	0.420	197,500	82,525	0.4178	0.339	0.327	0.339	0.339	0.343	241,951	0.3411	0.00%
2020-05-14	0.415	0.385	0.415	0.410	0.415	445,000	184,212	0.4140	0.339	0.314	0.339	0.335	0.339	545,155	0.3379	0.00%
2020-05-13	0.415	0.405	0.415	0.370	0.415	510,000	206,950	0.4058	0.339	0.331	0.339	0.302	0.339	624,784	0.3312	12.16%
2020-05-12	0.370	0.370	0.375	0.370	0.390	70,000	26,375	0.3768	0.302	0.302	0.306	0.302	0.318	85,755	0.3076	-5.13%
2020-05-11	0.390	0.390	0.395	0.350	0.415	1,112,500	415,575	0.3736	0.318	0.318	0.322	0.286	0.339	1,362,887	0.3049	14.71%
2020-05-08	0.340	0.335	0.340	0.310	0.340	950,000	308,062	0.3243	0.278	0.273	0.278	0.253	0.278	1,163,814	0.2647	9.68%
2020-05-07	0.310	0.310	0.330	0.310	0.310	202,500	62,775	0.3100	0.253	0.253	0.269	0.253	0.253	248,076	0.2530	0.00%
2020-05-06	0.310	0.310	0.330	0.310	0.310	222,500	68,975	0.3100	0.253	0.253	0.269	0.253	0.253	272,577	0.2530	0.00%
2020-05-05	0.310	0.310	0.330	0.310	0.310	2,500	775	0.3100	0.253	0.253	0.269	0.253	0.253	3,063	0.2530	0.00%
2020-05-04	0.310	0.305	0.310	0.305	0.310	502,500	154,775	0.3080	0.253	0.249	0.253	0.249	0.253	615,596	0.2514	-3.12%
2020-04-29	0.320	0.320	0.330	0.320	0.320	10,000	3,200	0.3200	0.261	0.261	0.269	0.261	0.261	12,251	0.2612	3.23%
2020-04-28	0.310	0.310	0.330	0.310	0.320	87,500	27,400	0.3131	0.253	0.253	0.269	0.253	0.261	107,193	0.2556	1.64%
2020-04-27	0.305	0.300	0.315	0.305	0.320	745,000	228,462	0.3067	0.249	0.245	0.257	0.249	0.261	912,675	0.2503	-4.69%
2020-04-24	0.320	0.320	0.330	0.320	0.320	2,500	800	0.3200	0.261	0.261	0.269	0.261	0.261	3,063	0.2612	0.00%
2020-04-23	0.320	0.310	0.325	-	-	0	0	-	0.261	0.253	0.265	-	-	0	-	0.00%
2020-04-22	0.320	0.310	0.330	-	-	0	0	-	0.261	0.253	0.269	-	-	0	-	0.00%
2020-04-21	0.320	0.315	0.320	0.315	0.320	1,290,000	411,675	0.3191	0.261	0.257	0.261	0.257	0.261	1,580,337	0.2605	-1.54%
2020-04-20	0.325	0.320	0.325	0.325	0.330	30,000	9,850	0.3283	0.265	0.261	0.265	0.265	0.269	36,752	0.2680	-1.52%
2020-04-17	0.330	0.330	0.345	0.330	0.330	15,000	4,950	0.3300	0.269	0.269	0.282	0.269	0.269	18,376	0.2694	0.00%
2020-04-16	0.330	0.320	0.330	0.330	0.330	25,000	8,250	0.3300	0.269	0.261	0.269	0.269	0.269	30,627	0.2694	0.00%
2020-04-15	0.330	0.325	0.330	0.330	0.330	225,000	74,250	0.3300	0.269	0.265	0.269	0.269	0.269	275,640	0.2694	0.00%
2020-04-14	0.330	0.325	0.330	-	-	0	0	-	0.269	0.265	0.269	-	-	0	-	-1.49%
2020-04-09	0.335	0.325	0.330	0.325	0.335	632,500	208,012	0.3289	0.273	0.265	0.269	0.265	0.273	774,855	0.2685	6.35%
2020-04-08	0.315	0.305	0.325	0.315	0.320	340,000	107,800	0.3171	0.257	0.249	0.265	0.257	0.261	416,523	0.2588	-3.08%
2020-04-07	0.325	0.315	0.325	0.315	0.325	122,500	39,762	0.3246	0.265	0.257	0.265	0.257	0.265	150,071	0.2650	3.17%
2020-04-06	0.315	0.315	0.320	0.300	0.330	1,552,500	489,012	0.3150	0.257	0.257	0.261	0.245	0.269	1,901,917	0.2571	-4.55%
2020-04-03	0.330	0.305	0.330	0.330	0.350	127,500	42,425	0.3327	0.269	0.249	0.269	0.269	0.286	156,196	0.2716	-2.94%
2020-04-02	0.340	0.330	0.340	-	-	2,500	850	0.3400	0.278	0.269	0.278	-	-	3,063	0.2775	0.00%
2020-04-01	0.340	0.320	0.340	0.330	0.350	850,000	282,412	0.3322	0.278	0.261	0.278	0.269	0.286	1,041,307	0.2712	4.62%
2020-03-31	0.325	0.320	0.330	0.325	0.360	285,000	93,037	0.3264	0.265	0.261	0.269	0.265	0.294	349,144	0.2665	0.00%
2020-03-30	0.325	0.325	0.330	0.320	0.340	1,350,000	444,600	0.3293	0.265	0.265	0.269	0.261	0.278	1,653,841	0.2688	-4.41%
2020-03-27	0.340	0.340	0.345	0.340	0.345	2,147,500	734,775	0.3422	0.278	0.278	0.282	0.278	0.282	2,630,832	0.2793	-4.23%
2020-03-26	0.355	0.335	0.360	0.335	0.360	102,500	34,712	0.3387	0.290	0.273	0.294	0.273	0.294	125,569	0.2764	1.43%
2020-03-25	0.350	0.350	0.355	0.340	0.390	572,500	200,400	0.3500	0.286	0.286	0.290	0.278	0.318	701,351	0.2857	2.94%
2020-03-24	0.340	0.340	0.350	0.335	0.360	367,500	125,112	0.3404	0.278	0.278	0.286	0.273	0.294	450,212	0.2779	-2.86%
2020-03-23	0.350	0.340	0.350	0.335	0.360	120,000	41,387	0.3449	0.286	0.278	0.286	0.273	0.294	147,008	0.2815	-5.41%
2020-03-20	0.370	0.355	0.370	0.355	0.370	280,000	99,550	0.3555	0.302	0.290	0.302	0.290	0.302	343,019	0.2902	4.23%
2020-03-19	0.355	0.335	0.355	0.335	0.370	1,082,500	384,612	0.3553	0.290	0.273	0.290	0.273	0.302	1,326,135	0.2900	-4.05%
2020-03-18	0.370	0.350	0.370	0.370	0.400	145,000	54,850	0.3783	0.302	0.286	0.302	0.302	0.327	177,635	0.3088	-2.63%
2020-03-17	0.380	0.365	0.380	0.365	0.400	277,500	105,712	0.3809	0.310	0.298	0.310	0.298	0.327	339,956	0.3110	-7.32%
2020-03-16	0.410	0.400	0.410	0.370	0.410	565,000	222,900	0.3945	0.335	0.327	0.335	0.302	0.335	692,163	0.3220	3.80%
2020-03-13	0.395	0.395	0.400	0.350	0.395	1,130,000	436,675	0.3864	0.322	0.322	0.327	0.286	0.322	1,384,326	0.3154	-1.25%
2020-03-12	0.400	0.400	0.410	0.395	0.400	430,000	171,937	0.3999	0.327	0.327	0.335	0.322	0.327	526,779	0.3264	-3.61%
2020-03-11	0.415	0.405	0.415	0.415	0.415	120,000	49,800	0.4150	0.339	0.331	0.339	0.339	0.339	147,008	0.3388	0.00%
2020-03-10	0.415	0.405	0.415	0.405	0.420	1,010,000	416,275	0.4122	0.339	0.331	0.339	0.331	0.343	1,237,318	0.3364	-2.35%
2020-03-09	0.425	0.400	0.425	0.410	0.425	952,500	394,537	0.4142	0.347	0.327	0.347	0.335	0.347	1,166,877	0.3381	1.19%
2020-03-06	0.420	0.410	0.420	-	-	0	0	-	0.343	0.335	0.343	-	-	0	-	0.00%
2020-03-05	0.420	0.415	0.420	0.415	0.450	880,000	375,775	0.4270	0.343	0.339	0.343	0.339	0.367	1,078,059	0.3486	2.44%
2020-03-04	0.410	0.405	0.420	0.410	0.410	590,000	241,900	0.4100	0.335	0.331	0.343	0.335	0.335	722,790	0.3347	-1.20%
2020-03-03	0.415	0.405	0.420	0.415	0.415	100,000	41,500	0.4150	0.339	0.331	0.343	0.339	0.339	122,507	0.3388	0.00%
2020-03-02	0.415	0.415	0.420	0.410	0.430	440,000	184,037	0.4183	0.339	0.339	0.343	0.335	0.351	539,030	0.3414	0.00%
2020-02-28	0.415	0.410	0.420	0.415	0.425	755,000	313,875	0.4157	0.339	0.335	0.343	0.339	0.347	924,926	0.3394	-4.60%
2020-02-27	0.435	0.420	0.435	0.435	0.435	10,000	4,350	0.4350	0.355	0.343	0.355	0.355	0.355	12,251	0.3551	3.57%
2020-02-26	0.420	0.420	0.435	0.420	0.420	120,000	50,400	0.4200	0.343	0.343	0.355	0.343	0.343	147,008	0.3428	-2.33%
2020-02-25	0.430	0.415	0.430	0.425	0.435	307,500	132,337	0.4304	0.351	0.339	0.351	0.347	0.355	376,708	0.3513	-1.15%
2020-02-24	0.435	0.420	0.455	0.410	0.445	175,000	75,337	0.4305	0.355	0.343	0.371	0.335	0.363	214,387	0.3514	0.00%
2020-02-21	0.435	0.430	0.470	0.430	0.435	192,500	83,575	0.4342	0.355	0.351	0.384	0.351	0.355	235,825	0.3544	0.00%
2020-02-20	0.435	0.430	0.440	0.435	0.450	420,000	183,900	0.4379	0.355	0.351	0.359	0.355	0.367	514,528	0.3574	-1.14%
2020-02-19	0.440	0.435	0.440	0.440	0.450	172,500	76,100	0.4412	0.359	0.355	0.359	0.359	0.367	211,324	0.3601	-2.22%
2020-02-18	0.450	0.435	0.455	0.435	0.460	372,500	167,100	0.4486	0.367	0.355	0.371	0.355	0.375	456,338	0.3662	2.27%
2020-02-17	0.440	0.435	0.440	0.425	0.440	25,000	10,800	0.4320	0.359	0.355	0.359	0.347	0.359	30,627	0.3526	-1.12%
2020-02-14	0.445	0.445	0.455	0.440	0.450	1,125,000	499,950	0.4444	0.363	0.363	0.371	0.359	0.367	1,378,201	0.3628	-1.11%
2020-02-13	0.450	0.440	0.450	0.420	0.450	637,500	278,725	0.4372	0.367	0.359	0.367	0.343	0.367	780,980	0.3569	2.27%
2020-02-12	0.440	0.435	0.465	0.440	0.440	90,020	39,609	0.4400	0.359	0.355	0.380	0.359	0.359	110,281	0.3592	1.15%
2020-02-11	0.435	0.435	0.440	0.425	0.460	345,000	157,825	0.4575	0.355	0.355	0.359	0.347	0.375	422,648	0.3734	-3.33%
2020-02-10	0.450	0.430	0.450	0.425	0.450	205,000	91,825	0.4479	0.367	0.351	0.367	0.347	0.367	251,139	0.3656	2.27%
2020-02-07	0.440	0.425	0.440	-	-	0	0	-	0.359	0.347	0.359	-	-	0	-	0.00%
2020-02-06	0.440	0.430	0.440	0.430	0.450	187,500	82,100	0.4379	0.359	0.351	0.359	0.351	0.367	229,700	0.3574	3.53%
2020-02-05	0.425	0.410	0.430	0.425	0.425	12,500	5,312	0.4250	0.347	0.335	0.351	0.347	0.347	15,313	0.3469	-1.16%
2020-02-04	0.430	0.415	0.430	0.425	0.430	830,000	356,750	0.4298	0.351	0.339	0.351	0.347	0.351	1,016,806	0.3509	3.61%
2020-02-03	0.415	0.415	0.430	0.415	0.430	82,500	35,437	0.4295	0.339	0.339	0.351	0.339	0.351	101,068	0.3506	-4.60%
2020-01-31	0.435	0.410	0.440	0.410	0.450	515,000	219,050	0.4253	0.355	0.335	0.359	0.335	0.367	630,910	0.3472	3.57%
2020-01-30	0.420	0.415	0.430	0.415	0.430	415,000	174,737	0.4211	0.343	0.339	0.351	0.339	0.351	508,403	0.3437	-3.45%
2020-01-29	0.435	0.430	0.435	0.395	0.435	517,500	218,325	0.4219	0.355	0.351	0.355	0.322	0.355	633,972	0.3444	-1.14%
2020-01-24	0.440	0.440	0.460	0.440	0.440	67,500	30,200	0.4474	0.359	0.359	0.375	0.359	0.359	82,692	0.3652	-1.12%
2020-01-23	0.445	0.440	0.450	0.445	0.460	2,110,000	948,687	0.4496	0.363	0.359	0.367	0.363	0.375	2,584,892	0.3670	-3.26%
2020-01-22	0.460	0.460	0.465	0.455	0.460	290,000	133,187	0.4593	0.375	0.375	0.380	0.371	0.375	355,269	0.3749	1.10%
2020-01-21	0.455	0.455	0.465	0.455	0.460	485,000	221,425	0.4565	0.371	0.371	0.380	0.371	0.375	594,158	0.3727	-2.15%
2020-01-20	0.465	0.455	0.465	0.455	0.465	935,000	432,225	0.4623	0.380	0.371	0.380	0.371	0.380	1,145,438	0.3773	0.00%
2020-01-17	0.465	0.460	0.465	0.455	0.470	1,335,000	615,575	0.4611	0.380	0.375	0.380	0.371	0.384	1,635,465	0.3764	-1.06%
2020-01-16	0.470	0.465	0.470	0.465	0.470	397,500	186,537	0.4693	0.384	0.380	0.384	0.380	0.384	486,964	0.3831	0.00%
2020-01-15	0.470	0.465	0.470	0.460	0.480	647,500	304,475	0.4702	0.384	0.380	0.384	0.375	0.392	793,231	0.3838	0.00%
2020-01-14	0.470	0.460	0.470	0.460	0.470	707,500	332,500	0.4700	0.384	0.375	0.384	0.375	0.384	866,735	0.3836	0.00%
2020-01-13	0.470	0.465	0.475	0.465	0.475	570,000	268,625	0.4713	0.384	0.380	0.388	0.380	0.388	698,288	0.3847	-1.05%
2020-01-10	0.475	0.470	0.475	0.465	0.475	205,000	96,462	0.4705	0.388	0.384	0.388	0.380	0.388	251,139	0.3841	1.06%
2020-01-09	0.470	0.465	0.480	0.465	0.470	40,000	18,775	0.4694	0.384	0.380	0.392	0.380	0.384	49,003	0.3831	0.00%
2020-01-08	0.470	0.470	0.475	0.470	0.475	700,000	329,050	0.4701	0.384	0.384	0.388	0.384	0.388	857,547	0.3837	0.00%
2020-01-07	0.470	0.470	0.475	0.470	0.475	2,172,500	1,026,425	0.4725	0.384	0.384	0.388	0.384	0.388	2,661,458	0.3857	0.00%
2020-01-06	0.470	0.470	0.485	0.470	0.490	237,500	113,175	0.4765	0.384	0.384	0.396	0.384	0.400	290,953	0.3890	-2.08%
2020-01-03	0.480	0.470	0.480	0.465	0.480	730,000	345,850	0.4738	0.392	0.384	0.392	0.380	0.392	894,299	0.3867	1.05%
2020-01-02	0.475	0.470	0.480	0.470	0.495	2,057,500	986,587	0.4795	0.388	0.384	0.392	0.384	0.404	2,520,576	0.3914	-2.06%
2019-12-31	0.485	0.485	0.495	-	-	0	0	-	0.396	0.396	0.404	-	-	0	-	0.00%
2019-12-30	0.485	0.480	0.485	0.480	0.490	287,500	140,312	0.4880	0.396	0.392	0.396	0.392	0.400	352,207	0.3984	-2.02%
2019-12-27	0.495	0.490	0.495	0.480	0.495	212,500	104,475	0.4916	0.404	0.400	0.404	0.392	0.404	260,327	0.4013	3.13%
2019-12-24	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	0.392	0.392	0.408	0.392	0.392	36,752	0.3918	-3.03%
2019-12-23	0.495	0.480	0.495	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	-1.00%
2019-12-20	0.500	0.485	0.500	-	-	0	0	-	0.408	0.396	0.408	-	-	0	-	0.00%
2019-12-19	0.500	0.485	0.500	-	-	0	0	-	0.408	0.396	0.408	-	-	0	-	0.00%
2019-12-18	0.500	0.480	0.500	0.490	0.500	35,000	17,425	0.4979	0.408	0.392	0.408	0.400	0.408	42,877	0.4064	2.04%
2019-12-17	0.490	0.480	0.490	0.475	0.490	335,000	161,037	0.4807	0.400	0.392	0.400	0.388	0.400	410,398	0.3924	0.00%
2019-12-16	0.490	0.490	0.500	0.490	0.500	52,500	25,925	0.4938	0.400	0.400	0.408	0.400	0.408	64,316	0.4031	-2.00%
2019-12-13	0.500	0.490	0.510	0.475	0.510	1,690,000	831,275	0.4919	0.408	0.400	0.416	0.388	0.416	2,070,364	0.4015	5.26%
2019-12-12	0.475	0.470	0.475	0.475	0.475	50,000	23,750	0.4750	0.388	0.384	0.388	0.388	0.388	61,253	0.3877	0.00%
2019-12-11	0.475	0.475	0.490	0.475	0.475	30,000	14,250	0.4750	0.388	0.388	0.400	0.388	0.388	36,752	0.3877	0.00%
2019-12-10	0.475	0.470	0.485	0.475	0.480	140,000	67,100	0.4793	0.388	0.384	0.396	0.388	0.392	171,509	0.3912	-1.04%
2019-12-09	0.480	0.465	0.480	0.480	0.480	15,000	7,200	0.4800	0.392	0.380	0.392	0.392	0.392	18,376	0.3918	2.13%
2019-12-06	0.470	0.465	0.475	0.470	0.470	20,000	9,400	0.4700	0.384	0.380	0.388	0.384	0.384	24,501	0.3837	0.00%
2019-12-05	0.470	0.470	0.480	0.470	0.470	10,000	4,700	0.4700	0.384	0.384	0.392	0.384	0.384	12,251	0.3837	0.00%
2019-12-04	0.470	0.470	0.480	0.470	0.480	160,000	75,350	0.4709	0.384	0.384	0.392	0.384	0.392	196,011	0.3844	0.00%
2019-12-03	0.470	0.470	0.490	0.465	0.490	120,000	58,187	0.4849	0.384	0.384	0.400	0.380	0.400	147,008	0.3958	-1.05%
2019-12-02	0.475	0.475	0.490	0.470	0.480	360,000	170,975	0.4749	0.388	0.388	0.400	0.384	0.392	441,024	0.3877	0.00%
2019-11-29	0.475	0.475	0.485	0.470	0.480	377,500	178,787	0.4736	0.388	0.388	0.396	0.384	0.392	462,463	0.3866	-3.06%
2019-11-28	0.490	0.480	0.490	0.480	0.490	217,500	106,400	0.4892	0.400	0.392	0.400	0.392	0.400	266,452	0.3993	1.03%
2019-11-27	0.485	0.485	0.490	0.485	0.485	55,000	26,675	0.4850	0.396	0.396	0.400	0.396	0.396	67,379	0.3959	-2.02%
2019-11-26	0.495	0.490	0.495	0.490	0.500	237,500	117,287	0.4938	0.404	0.400	0.404	0.400	0.408	290,953	0.4031	3.13%
2019-11-25	0.480	0.475	0.495	0.460	0.480	182,500	85,662	0.4694	0.392	0.388	0.404	0.375	0.392	223,575	0.3831	2.13%
2019-11-22	0.470	0.465	0.475	0.465	0.470	115,000	53,925	0.4689	0.384	0.380	0.388	0.380	0.384	140,883	0.3828	1.08%
2019-11-21	0.465	0.465	0.470	0.465	0.470	172,500	80,275	0.4654	0.380	0.380	0.384	0.380	0.384	211,324	0.3799	0.00%
2019-11-20	0.465	0.460	0.465	0.465	0.475	367,500	172,012	0.4681	0.380	0.375	0.380	0.380	0.388	450,212	0.3821	-1.06%
2019-11-19	0.470	0.465	0.475	0.465	0.475	550,000	257,600	0.4684	0.384	0.380	0.388	0.380	0.388	673,787	0.3823	0.00%
2019-11-18	0.470	0.470	0.480	0.465	0.475	497,500	234,775	0.4719	0.384	0.384	0.392	0.380	0.388	609,471	0.3852	0.00%
2019-11-15	0.470	0.470	0.475	0.470	0.475	155,000	73,350	0.4732	0.384	0.384	0.388	0.384	0.388	189,885	0.3863	0.00%
2019-11-14	0.470	0.470	0.485	0.470	0.490	260,000	123,787	0.4761	0.384	0.384	0.396	0.384	0.400	318,517	0.3886	-1.05%
2019-11-13	0.475	0.475	0.485	0.475	0.485	572,500	272,625	0.4762	0.388	0.388	0.396	0.388	0.396	701,351	0.3887	0.00%
2019-11-12	0.475	0.475	0.480	0.475	0.485	810,000	390,350	0.4819	0.388	0.388	0.392	0.388	0.396	992,304	0.3934	-1.04%
2019-11-11	0.480	0.475	0.485	0.475	0.480	225,000	107,975	0.4799	0.392	0.388	0.396	0.388	0.392	275,640	0.3917	0.00%
2019-11-08	0.480	0.480	0.490	0.480	0.495	695,000	338,600	0.4872	0.392	0.392	0.400	0.392	0.404	851,422	0.3977	0.00%
2019-11-07	0.480	0.475	0.480	0.475	0.480	1,187,500	566,562	0.4771	0.392	0.388	0.392	0.388	0.392	1,454,767	0.3895	0.00%
2019-11-06	0.480	0.480	0.490	0.475	0.490	312,500	150,300	0.4810	0.392	0.392	0.400	0.388	0.400	382,833	0.3926	0.00%
2019-11-05	0.480	0.475	0.485	0.480	0.485	1,027,500	494,375	0.4811	0.392	0.388	0.396	0.392	0.396	1,258,757	0.3927	-1.03%
2019-11-04	0.485	0.480	0.490	0.480	0.495	850,000	411,787	0.4845	0.396	0.392	0.400	0.392	0.404	1,041,307	0.3955	-3.00%
2019-11-01	0.500	0.490	0.500	0.475	0.500	1,270,000	616,587	0.4855	0.408	0.400	0.408	0.388	0.408	1,555,835	0.3963	3.09%
2019-10-31	0.485	0.485	0.495	0.485	0.490	37,500	18,262	0.4870	0.396	0.396	0.404	0.396	0.400	45,940	0.3975	-1.02%
2019-10-30	0.490	0.485	0.495	0.480	0.495	157,500	76,737	0.4872	0.400	0.396	0.404	0.392	0.404	192,948	0.3977	1.03%
2019-10-29	0.485	0.485	0.495	0.480	0.490	1,385,000	673,287	0.4861	0.396	0.396	0.404	0.392	0.400	1,696,718	0.3968	-2.02%
2019-10-28	0.495	0.495	0.500	0.485	0.500	275,000	136,037	0.4947	0.404	0.404	0.408	0.396	0.408	336,893	0.4038	1.02%
2019-10-25	0.490	0.485	0.520	0.485	0.500	670,000	333,962	0.4985	0.400	0.396	0.424	0.396	0.408	820,795	0.4069	0.00%
2019-10-24	0.490	0.485	0.490	0.480	0.490	422,500	203,362	0.4813	0.400	0.396	0.400	0.392	0.400	517,591	0.3929	1.03%
2019-10-23	0.485	0.485	0.490	0.480	0.485	800,000	384,600	0.4808	0.396	0.396	0.400	0.392	0.396	980,054	0.3924	0.00%
2019-10-22	0.485	0.485	0.490	0.485	0.500	1,592,500	779,512	0.4895	0.396	0.396	0.400	0.396	0.408	1,950,920	0.3996	-3.00%
2019-10-21	0.500	0.500	0.510	0.490	0.500	180,000	89,162	0.4953	0.408	0.408	0.416	0.400	0.408	220,512	0.4043	1.01%
2019-10-18	0.495	0.495	0.500	0.490	0.520	4,360,000	2,215,287	0.5081	0.404	0.404	0.408	0.400	0.424	5,341,293	0.4147	-10.00%
2019-10-17	0.550	0.540	0.550	0.540	0.580	4,425,000	2,435,050	0.5503	0.449	0.441	0.449	0.441	0.473	5,420,922	0.4492	3.77%
2019-10-16	0.530	0.520	0.530	0.510	0.560	1,380,000	726,850	0.5267	0.433	0.424	0.433	0.416	0.457	1,690,593	0.4299	-1.85%
2019-10-15	0.540	0.530	0.550	-	-	0	0	-	0.441	0.433	0.449	-	-	0	-	0.00%
2019-10-14	0.540	0.530	0.540	0.540	0.540	50,000	27,000	0.5400	0.441	0.433	0.441	0.441	0.441	61,253	0.4408	1.89%
2019-10-11	0.530	0.530	0.540	0.530	0.540	897,500	477,575	0.5321	0.433	0.433	0.441	0.433	0.441	1,099,498	0.4344	-3.64%
2019-10-10	0.550	0.530	0.550	0.530	0.550	4,165,000	2,290,625	0.5500	0.449	0.433	0.449	0.433	0.449	5,102,405	0.4489	3.77%
2019-10-09	0.530	0.520	0.560	0.510	0.540	10,000	5,275	0.5275	0.433	0.424	0.457	0.416	0.441	12,251	0.4306	-1.85%
2019-10-08	0.540	0.520	0.540	0.500	0.550	937,500	493,425	0.5263	0.441	0.424	0.441	0.408	0.449	1,148,500	0.4296	1.89%
2019-10-04	0.530	0.530	0.540	0.530	0.560	2,735,000	1,460,700	0.5341	0.433	0.433	0.441	0.433	0.457	3,350,559	0.4360	-5.36%
2019-10-03	0.560	0.550	0.570	-	-	0	0	-	0.457	0.449	0.465	-	-	0	-	0.00%
2019-10-02	0.560	0.560	0.570	0.550	0.550	100,000	55,000	0.5500	0.457	0.457	0.465	0.449	0.449	122,507	0.4490	0.00%
2019-09-30	0.560	0.550	0.570	0.550	0.560	147,500	82,200	0.5573	0.457	0.449	0.465	0.449	0.457	180,697	0.4549	0.00%
2019-09-27	0.560	0.550	0.570	0.550	0.560	67,500	37,175	0.5507	0.457	0.449	0.465	0.449	0.457	82,692	0.4496	1.82%
2019-09-26	0.550	0.550	0.560	0.550	0.550	220,000	121,000	0.5500	0.449	0.449	0.457	0.449	0.449	269,515	0.4490	-1.79%
2019-09-25	0.560	0.550	0.580	-	-	0	0	-	0.457	0.449	0.473	-	-	0	-	0.00%
2019-09-24	0.560	0.560	0.580	0.560	0.570	215,000	122,400	0.5693	0.457	0.457	0.473	0.457	0.465	263,389	0.4647	1.82%
2019-09-23	0.550	0.550	0.560	0.550	0.560	315,000	174,750	0.5548	0.449	0.449	0.457	0.449	0.457	385,896	0.4528	-1.79%
2019-09-20	0.560	0.550	0.560	0.560	0.560	30,000	16,800	0.5600	0.457	0.449	0.457	0.457	0.457	36,752	0.4571	-1.75%
2019-09-19	0.570	0.570	0.580	0.550	0.560	30,000	16,750	0.5583	0.465	0.465	0.473	0.449	0.457	36,752	0.4558	-1.72%
2019-09-18	0.580	0.560	0.580	0.560	0.590	327,500	186,950	0.5708	0.473	0.457	0.473	0.457	0.482	401,210	0.4660	3.57%
2019-09-17	0.560	0.550	0.570	0.550	0.560	52,500	28,900	0.5505	0.457	0.449	0.465	0.449	0.457	64,316	0.4493	-1.75%
2019-09-16	0.570	0.560	0.580	0.560	0.580	27,500	15,875	0.5773	0.465	0.457	0.473	0.457	0.473	33,689	0.4712	-1.72%
2019-09-13	0.580	0.560	0.580	0.550	0.580	295,000	167,725	0.5686	0.473	0.457	0.473	0.449	0.473	361,395	0.4641	1.75%
2019-09-12	0.570	0.560	0.570	0.560	0.580	562,500	316,450	0.5626	0.465	0.457	0.465	0.457	0.473	689,100	0.4592	0.35%
2019-09-11	0.590	0.580	0.600	0.580	0.600	360,000	210,125	0.5837	0.464	0.456	0.472	0.456	0.472	458,106	0.4587	3.51%
2019-09-10	0.570	0.560	0.570	0.560	0.570	575,000	323,300	0.5623	0.448	0.440	0.448	0.440	0.448	731,697	0.4418	1.79%
2019-09-09	0.560	0.560	0.570	0.560	0.570	1,362,500	764,475	0.5611	0.440	0.440	0.448	0.440	0.448	1,733,804	0.4409	-1.75%
2019-09-06	0.570	0.560	0.570	0.560	0.580	2,237,500	1,278,300	0.5713	0.448	0.440	0.448	0.440	0.456	2,847,257	0.4490	-1.72%
2019-09-05	0.580	0.570	0.590	0.560	0.590	1,307,500	753,500	0.5763	0.456	0.448	0.464	0.440	0.464	1,663,816	0.4529	-3.33%
2019-09-04	0.600	0.590	0.600	0.590	0.610	375,000	224,725	0.5993	0.472	0.464	0.472	0.464	0.479	477,194	0.4709	1.69%
2019-09-03	0.590	0.580	0.600	0.580	0.590	12,500	7,275	0.5820	0.464	0.456	0.472	0.456	0.464	15,906	0.4574	1.72%
2019-09-02	0.580	0.580	0.590	0.570	0.610	517,500	300,950	0.5815	0.456	0.456	0.464	0.448	0.479	658,528	0.4570	-3.33%
2019-08-30	0.600	0.590	0.610	0.590	0.620	45,000	26,975	0.5994	0.472	0.464	0.479	0.464	0.487	57,263	0.4711	0.00%
2019-08-29	0.600	0.580	0.600	0.580	0.600	42,500	25,000	0.5882	0.472	0.456	0.472	0.456	0.472	54,082	0.4623	3.45%
2019-08-28	0.580	0.580	0.600	0.580	0.590	182,500	106,850	0.5855	0.456	0.456	0.472	0.456	0.464	232,234	0.4601	-1.69%
2019-08-27	0.590	0.580	0.600	0.580	0.590	275,000	162,225	0.5899	0.464	0.456	0.472	0.456	0.464	349,942	0.4636	1.72%
2019-08-26	0.580	0.570	0.590	0.550	0.580	315,000	178,350	0.5662	0.456	0.448	0.464	0.432	0.456	400,843	0.4449	-1.69%
2019-08-23	0.590	0.580	0.590	0.580	0.650	927,500	576,775	0.6219	0.464	0.456	0.464	0.456	0.511	1,180,260	0.4887	1.72%
2019-08-22	0.580	0.590	0.600	0.570	0.610	432,500	250,750	0.5798	0.456	0.464	0.472	0.448	0.479	550,364	0.4556	-1.69%
2019-08-21	0.590	0.580	0.590	0.570	0.590	525,000	302,425	0.5760	0.464	0.456	0.464	0.448	0.464	668,071	0.4527	0.00%
2019-08-20	0.590	0.580	0.590	0.580	0.590	72,500	42,175	0.5817	0.464	0.456	0.464	0.456	0.464	92,257	0.4571	1.72%
2019-08-19	0.580	0.580	0.590	0.580	0.600	570,000	332,425	0.5832	0.456	0.456	0.464	0.456	0.472	725,335	0.4583	3.57%
2019-08-16	0.560	0.560	0.570	0.550	0.590	552,500	319,475	0.5782	0.440	0.440	0.448	0.432	0.464	703,066	0.4544	0.00%
2019-08-15	0.560	0.560	0.570	0.550	0.570	232,500	131,775	0.5668	0.440	0.440	0.448	0.432	0.448	295,860	0.4454	0.00%
2019-08-14	0.560	0.550	0.570	0.550	0.570	635,000	351,800	0.5540	0.440	0.432	0.448	0.432	0.448	808,048	0.4354	1.82%
2019-08-13	0.550	0.540	0.560	0.540	0.600	1,145,000	630,175	0.5504	0.432	0.424	0.440	0.424	0.472	1,457,032	0.4325	-1.79%
2019-08-12	0.560	0.560	0.580	0.560	0.600	1,550,000	885,375	0.5712	0.440	0.440	0.456	0.440	0.472	1,972,401	0.4489	-6.67%
2019-08-09	0.600	0.580	0.610	-	-	0	0	-	0.472	0.456	0.479	-	-	0	-	0.00%
2019-08-08	0.600	0.590	0.600	0.580	0.600	170,000	101,825	0.5990	0.472	0.464	0.472	0.456	0.472	216,328	0.4707	0.00%
2019-08-07	0.600	0.590	0.610	0.560	0.610	1,012,500	594,875	0.5875	0.472	0.464	0.479	0.440	0.479	1,288,423	0.4617	1.69%
2019-08-06	0.590	0.590	0.600	0.580	0.610	1,432,500	837,125	0.5844	0.464	0.464	0.472	0.456	0.479	1,822,881	0.4592	-3.28%
2019-08-05	0.610	0.610	0.640	0.610	0.650	630,000	395,600	0.6279	0.479	0.479	0.503	0.479	0.511	801,686	0.4935	-6.15%
2019-08-02	0.650	0.640	0.650	0.630	0.650	555,000	355,075	0.6398	0.511	0.503	0.511	0.495	0.511	706,247	0.5028	-2.99%
2019-08-01	0.670	0.660	0.670	0.670	0.670	80,000	53,600	0.6700	0.527	0.519	0.527	0.527	0.527	101,801	0.5265	0.00%
2019-07-31	0.670	0.660	0.670	-	-	0	0	-	0.527	0.519	0.527	-	-	0	-	0.00%
2019-07-30	0.670	0.660	0.680	0.660	0.680	327,500	218,500	0.6672	0.527	0.519	0.534	0.519	0.534	416,749	0.5243	0.00%
2019-07-29	0.670	0.650	0.670	0.660	0.680	620,000	409,625	0.6607	0.527	0.511	0.527	0.519	0.534	788,961	0.5192	0.00%
2019-07-26	0.670	0.660	0.680	0.670	0.680	477,500	320,125	0.6704	0.527	0.519	0.534	0.527	0.534	607,627	0.5268	-1.47%
2019-07-25	0.680	0.670	0.690	0.670	0.700	155,000	105,200	0.6787	0.534	0.527	0.542	0.527	0.550	197,240	0.5334	0.00%
2019-07-24	0.680	0.670	0.680	0.670	0.680	717,500	481,375	0.6709	0.534	0.527	0.534	0.527	0.534	913,031	0.5272	0.00%
2019-07-23	0.680	0.680	0.690	0.680	0.680	125,000	85,000	0.6800	0.534	0.534	0.542	0.534	0.534	159,065	0.5344	0.00%
2019-07-22	0.680	0.670	0.680	0.670	0.700	947,500	646,725	0.6826	0.534	0.527	0.534	0.527	0.550	1,205,710	0.5364	-5.56%
2019-07-19	0.720	0.690	0.720	0.700	0.720	107,639	75,800	0.7042	0.566	0.542	0.566	0.550	0.566	136,972	0.5534	2.86%
2019-07-18	0.700	0.700	0.710	0.690	0.720	350,000	245,150	0.7004	0.550	0.550	0.558	0.542	0.566	445,381	0.5504	-1.41%
2019-07-17	0.710	0.710	0.730	0.710	0.740	1,125,000	816,125	0.7254	0.558	0.558	0.574	0.558	0.582	1,431,582	0.5701	-1.39%
2019-07-16	0.720	0.680	0.720	0.670	0.720	910,000	625,475	0.6873	0.566	0.534	0.566	0.527	0.566	1,157,990	0.5401	7.46%
2019-07-15	0.670	0.660	0.680	0.660	0.670	330,000	220,400	0.6679	0.527	0.519	0.534	0.519	0.527	419,931	0.5248	0.00%
2019-07-12	0.670	0.670	0.680	0.670	0.680	407,500	273,625	0.6715	0.527	0.527	0.534	0.527	0.534	518,551	0.5277	0.00%
2019-07-11	0.670	0.660	0.670	0.660	0.680	1,047,500	702,100	0.6703	0.527	0.519	0.527	0.519	0.534	1,332,962	0.5267	-1.47%
2019-07-10	0.680	0.670	0.690	-	-	0	0	-	0.534	0.527	0.542	-	-	0	-	0.00%
2019-07-09	0.680	0.670	0.690	0.680	0.690	405,000	276,375	0.6824	0.534	0.527	0.542	0.534	0.542	515,369	0.5363	0.00%
2019-07-08	0.680	0.680	0.700	0.680	0.720	287,500	198,225	0.6895	0.534	0.534	0.550	0.534	0.566	365,849	0.5418	-2.86%
2019-07-05	0.700	0.690	0.710	0.690	0.700	280,000	195,950	0.6998	0.550	0.542	0.558	0.542	0.550	356,305	0.5500	-1.41%
2019-07-04	0.710	0.700	0.710	0.690	0.710	695,000	486,350	0.6998	0.558	0.550	0.558	0.542	0.558	884,399	0.5499	-1.39%
2019-07-03	0.720	0.710	0.720	0.700	0.740	352,500	253,600	0.7194	0.566	0.558	0.566	0.550	0.582	448,562	0.5654	-4.00%
2019-07-02	0.750	0.720	0.750	0.700	0.750	395,000	284,150	0.7194	0.589	0.566	0.589	0.550	0.589	502,644	0.5653	7.14%
2019-06-28	0.700	0.690	0.700	0.690	0.720	1,627,500	1,142,050	0.7017	0.550	0.542	0.550	0.542	0.566	2,071,021	0.5514	-10.26%
2019-06-27	0.780	0.770	0.780	0.780	0.800	597,500	469,125	0.7851	0.613	0.605	0.613	0.613	0.629	760,329	0.6170	0.00%
2019-06-26	0.780	0.770	0.780	0.770	0.780	230,000	178,400	0.7757	0.613	0.605	0.613	0.605	0.613	292,679	0.6095	-1.27%
2019-06-25	0.790	0.780	0.800	0.770	0.800	442,500	345,075	0.7798	0.621	0.613	0.629	0.605	0.629	563,089	0.6128	1.28%
2019-06-24	0.780	0.770	0.800	0.780	0.800	335,000	263,800	0.7875	0.613	0.605	0.629	0.613	0.629	426,293	0.6188	-2.50%
2019-06-21	0.800	0.790	0.800	0.790	0.830	490,000	393,675	0.8034	0.629	0.621	0.629	0.621	0.652	623,533	0.6314	1.27%
2019-06-20	0.790	0.770	0.790	0.750	0.790	567,500	436,950	0.7700	0.621	0.605	0.621	0.589	0.621	722,153	0.6051	2.60%
2019-06-19	0.770	0.760	0.770	0.730	0.770	570,000	429,825	0.7541	0.605	0.597	0.605	0.574	0.605	725,335	0.5926	6.94%
2019-06-18	0.720	0.710	0.720	0.690	0.720	300,000	212,975	0.7099	0.566	0.558	0.566	0.542	0.566	381,755	0.5579	2.86%
2019-06-17	0.700	0.690	0.700	0.700	0.700	77,500	54,250	0.7000	0.550	0.542	0.550	0.550	0.550	98,620	0.5501	0.00%
2019-06-14	0.700	0.690	0.700	0.700	0.700	145,000	101,350	0.6990	0.550	0.542	0.550	0.550	0.550	184,515	0.5493	0.00%
2019-06-13	0.700	0.690	0.700	0.690	0.700	197,500	136,650	0.6919	0.550	0.542	0.550	0.542	0.550	251,322	0.5437	0.00%
2019-06-12	0.700	0.690	0.700	0.680	0.710	560,000	388,850	0.6944	0.550	0.542	0.550	0.534	0.558	712,610	0.5457	-2.78%
2019-06-11	0.720	0.710	0.720	0.700	0.730	1,122,500	796,000	0.7091	0.566	0.558	0.566	0.550	0.574	1,428,400	0.5573	4.35%
2019-06-10	0.690	0.680	0.700	0.690	0.700	1,105,000	770,675	0.6974	0.542	0.534	0.550	0.542	0.550	1,406,131	0.5481	0.00%
2019-06-06	0.690	0.680	0.690	0.710	0.710	50,000	35,500	0.7100	0.542	0.534	0.542	0.558	0.558	63,626	0.5579	-1.43%
2019-06-05	0.700	0.680	0.700	0.680	0.710	725,000	499,750	0.6893	0.550	0.534	0.550	0.534	0.558	922,575	0.5417	1.45%
2019-06-04	0.690	0.680	0.700	0.670	0.710	972,500	662,650	0.6814	0.542	0.534	0.550	0.527	0.558	1,237,523	0.5355	0.00%
2019-06-03	0.690	0.690	0.710	0.690	0.730	155,000	109,000	0.7032	0.542	0.542	0.558	0.542	0.574	197,240	0.5526	-1.43%
2019-05-31	0.700	0.690	0.700	0.670	0.710	2,100,000	1,423,850	0.6780	0.550	0.542	0.550	0.527	0.558	2,672,286	0.5328	2.94%
2019-05-30	0.680	0.670	0.690	0.670	0.690	2,782,500	1,890,625	0.6795	0.534	0.527	0.542	0.527	0.542	3,540,779	0.5340	-2.86%
2019-05-29	0.700	0.690	0.710	0.690	0.710	265,000	185,200	0.6989	0.550	0.542	0.558	0.542	0.558	337,217	0.5492	1.45%
2019-05-28	0.690	0.680	0.700	0.690	0.730	2,677,500	1,874,375	0.7000	0.542	0.534	0.550	0.542	0.574	3,407,164	0.5501	-1.43%
2019-05-27	0.700	0.690	0.700	0.690	0.720	1,820,000	1,265,175	0.6952	0.550	0.542	0.550	0.542	0.566	2,315,981	0.5463	-2.78%
2019-05-24	0.720	0.720	0.730	0.710	0.730	270,000	192,975	0.7147	0.566	0.566	0.574	0.558	0.574	343,580	0.5617	1.41%
2019-05-23	0.710	0.710	0.720	0.700	0.730	1,825,000	1,287,150	0.7053	0.558	0.558	0.566	0.550	0.574	2,322,343	0.5542	-1.39%
2019-05-22	0.720	0.710	0.740	0.720	0.750	895,000	655,650	0.7326	0.566	0.558	0.582	0.566	0.589	1,138,903	0.5757	-2.70%
2019-05-21	0.740	0.730	0.750	0.720	0.750	707,500	519,050	0.7336	0.582	0.574	0.589	0.566	0.589	900,306	0.5765	-1.33%
2019-05-20	0.750	0.730	0.750	0.730	0.770	1,580,000	1,171,825	0.7417	0.589	0.574	0.589	0.574	0.605	2,010,577	0.5828	-2.60%
2019-05-17	0.770	0.760	0.770	0.760	0.780	1,012,500	774,075	0.7645	0.605	0.597	0.605	0.597	0.613	1,288,423	0.6008	-3.75%
2019-05-16	0.800	0.790	0.800	0.780	0.800	127,500	101,200	0.7937	0.629	0.621	0.629	0.613	0.629	162,246	0.6237	2.56%
2019-05-15	0.780	0.780	0.790	0.770	0.790	835,000	653,175	0.7822	0.613	0.613	0.621	0.605	0.621	1,062,552	0.6147	4.00%
2019-05-14	0.750	0.750	0.760	0.750	0.770	3,580,000	2,701,325	0.7546	0.589	0.589	0.597	0.589	0.605	4,555,611	0.5930	-7.41%
2019-05-10	0.810	0.810	0.830	0.810	0.850	867,500	710,775	0.8193	0.637	0.637	0.652	0.637	0.668	1,103,908	0.6439	-2.41%
2019-05-09	0.830	0.800	0.830	0.800	0.900	2,485,000	2,044,200	0.8226	0.652	0.629	0.652	0.629	0.707	3,162,205	0.6464	-5.68%
2019-05-08	0.880	0.860	0.880	0.860	0.890	845,000	736,150	0.8712	0.692	0.676	0.692	0.676	0.699	1,075,277	0.6846	-2.22%
2019-05-07	0.900	0.880	0.900	0.880	0.900	470,000	421,675	0.8972	0.707	0.692	0.707	0.692	0.707	598,083	0.7050	0.00%
2019-05-06	0.900	0.880	0.900	0.870	0.920	2,437,500	2,156,425	0.8847	0.707	0.692	0.707	0.684	0.723	3,101,760	0.6952	-6.25%
2019-05-03	0.960	0.940	0.970	0.930	0.970	1,880,000	1,771,375	0.9422	0.754	0.739	0.762	0.731	0.762	2,392,332	0.7404	-1.03%
2019-05-02	0.970	0.960	0.970	0.950	0.980	752,500	723,625	0.9616	0.762	0.754	0.762	0.747	0.770	957,569	0.7557	-1.02%
2019-04-30	0.980	0.960	0.980	0.930	0.980	565,000	536,450	0.9495	0.770	0.754	0.770	0.731	0.770	718,972	0.7461	1.03%
2019-04-29	0.970	0.950	0.970	0.880	0.970	1,765,000	1,646,050	0.9326	0.762	0.747	0.762	0.692	0.762	2,245,992	0.7329	6.59%
2019-04-26	0.910	0.910	0.920	0.900	0.960	2,470,000	2,268,025	0.9182	0.715	0.715	0.723	0.707	0.754	3,143,117	0.7216	-3.19%
2019-04-25	0.940	0.940	0.950	0.920	1.010	3,647,500	3,434,800	0.9417	0.739	0.739	0.747	0.723	0.794	4,641,506	0.7400	-6.00%
2019-04-24	1.000	1.000	1.010	0.940	1.030	1,720,000	1,687,125	0.9809	0.786	0.786	0.794	0.739	0.809	2,188,729	0.7708	-1.96%
2019-04-23	1.020	1.010	1.030	0.990	1.030	2,860,000	2,876,600	1.0058	0.802	0.794	0.809	0.778	0.809	3,639,399	0.7904	-1.92%
2019-04-18	1.040	1.040	1.060	1.030	1.120	5,845,000	6,284,300	1.0752	0.817	0.817	0.833	0.809	0.880	7,437,862	0.8449	-1.89%
2019-04-17	1.060	1.030	1.060	1.000	1.060	3,450,000	3,529,925	1.0232	0.833	0.809	0.833	0.786	0.833	4,390,184	0.8040	2.91%
2019-04-16	1.030	1.020	1.040	1.000	1.070	5,902,500	6,094,275	1.0325	0.809	0.802	0.817	0.786	0.841	7,511,031	0.8114	-3.74%
2019-04-15	1.070	1.070	1.080	0.990	1.120	16,305,000	17,348,150	1.0640	0.841	0.841	0.849	0.778	0.880	20,748,389	0.8361	10.31%
2019-04-12	0.970	0.970	0.980	0.930	0.990	4,300,000	4,154,650	0.9662	0.762	0.762	0.770	0.731	0.778	5,471,823	0.7593	4.30%
2019-04-11	0.930	0.920	0.930	0.900	0.940	1,982,500	1,831,650	0.9239	0.731	0.723	0.731	0.707	0.739	2,522,765	0.7260	1.09%
2019-04-10	0.920	0.920	0.940	0.910	0.960	1,355,000	1,270,600	0.9377	0.723	0.723	0.739	0.715	0.754	1,724,261	0.7369	-1.08%
2019-04-09	0.930	0.910	0.920	0.820	0.930	3,962,500	3,472,150	0.8763	0.731	0.715	0.723	0.644	0.731	5,042,349	0.6886	9.41%
2019-04-08	0.850	0.830	0.840	0.810	0.850	1,185,000	976,175	0.8238	0.668	0.652	0.660	0.637	0.668	1,507,933	0.6474	2.41%
2019-04-04	0.830	0.820	0.830	0.820	0.840	300,000	248,300	0.8277	0.652	0.644	0.652	0.644	0.660	381,755	0.6504	-1.19%
2019-04-03	0.840	0.830	0.840	0.830	0.850	440,000	369,450	0.8397	0.660	0.652	0.660	0.652	0.668	559,907	0.6598	2.44%
2019-04-02	0.820	0.810	0.830	0.810	0.850	572,500	472,725	0.8257	0.644	0.637	0.652	0.637	0.668	728,516	0.6489	-1.20%
2019-04-01	0.830	0.830	0.840	0.820	0.850	3,832,400	3,210,195	0.8376	0.652	0.652	0.660	0.644	0.668	4,876,794	0.6583	5.06%
2019-03-29	0.790	0.790	0.800	0.780	0.800	585,000	461,775	0.7894	0.621	0.621	0.629	0.613	0.629	744,422	0.6203	-1.25%
2019-03-28	0.800	0.780	0.800	0.780	0.800	635,000	502,000	0.7906	0.629	0.613	0.629	0.613	0.629	808,048	0.6213	2.56%
2019-03-27	0.780	0.780	0.800	0.780	0.830	4,745,000	3,795,375	0.7999	0.613	0.613	0.629	0.613	0.652	6,038,093	0.6286	-2.50%
2019-03-26	0.800	0.790	0.800	0.740	0.810	11,082,500	8,767,350	0.7911	0.629	0.621	0.629	0.582	0.637	14,102,669	0.6217	8.11%
2019-03-25	0.740	0.730	0.740	0.720	0.750	2,645,000	1,945,500	0.7355	0.582	0.574	0.582	0.566	0.589	3,365,807	0.5780	1.37%
2019-03-22	0.730	0.720	0.730	0.690	0.750	3,527,500	2,535,225	0.7187	0.574	0.566	0.574	0.542	0.589	4,488,804	0.5648	7.35%
2019-03-21	0.680	0.670	0.680	0.650	0.700	1,362,500	929,575	0.6823	0.534	0.527	0.534	0.511	0.550	1,733,804	0.5361	3.03%
2019-03-20	0.660	0.650	0.660	0.650	0.680	2,442,500	1,593,375	0.6524	0.519	0.511	0.519	0.511	0.534	3,108,123	0.5126	-2.94%
2019-03-19	0.680	0.660	0.680	0.660	0.680	142,500	96,500	0.6772	0.534	0.519	0.534	0.519	0.534	181,334	0.5322	1.49%
2019-03-18	0.670	0.650	0.670	0.650	0.670	1,382,500	905,600	0.6550	0.527	0.511	0.527	0.511	0.527	1,759,255	0.5148	0.00%
2019-03-15	0.670	0.660	0.680	0.660	0.670	680,000	452,350	0.6652	0.527	0.519	0.534	0.519	0.527	865,312	0.5228	0.00%
2019-03-14	0.670	0.670	0.690	0.660	0.690	392,500	263,400	0.6711	0.527	0.527	0.542	0.519	0.542	499,463	0.5274	-2.90%
2019-03-13	0.690	0.690	0.700	0.670	0.690	192,500	131,225	0.6817	0.542	0.542	0.550	0.527	0.542	244,960	0.5357	1.47%
2019-03-12	0.680	0.680	0.690	0.670	0.690	375,000	253,050	0.6748	0.534	0.534	0.542	0.527	0.542	477,194	0.5303	-1.45%
2019-03-11	0.690	0.670	0.690	0.670	0.690	502,500	341,225	0.6791	0.542	0.527	0.542	0.527	0.542	639,440	0.5336	-1.43%
2019-03-08	0.700	0.680	0.700	0.680	0.700	145,000	99,100	0.6834	0.550	0.534	0.550	0.534	0.550	184,515	0.5371	1.45%
2019-03-07	0.690	0.680	0.690	0.680	0.700	605,000	412,475	0.6818	0.542	0.534	0.542	0.534	0.550	769,873	0.5358	0.00%
2019-03-06	0.690	0.680	0.700	0.680	0.710	1,727,500	1,194,700	0.6916	0.542	0.534	0.550	0.534	0.558	2,198,273	0.5435	-1.43%
2019-03-05	0.700	0.690	0.700	0.690	0.700	387,500	268,900	0.6939	0.550	0.542	0.550	0.542	0.550	493,100	0.5453	-1.41%
2019-03-04	0.710	0.710	0.720	0.710	0.720	352,500	251,550	0.7136	0.558	0.558	0.566	0.558	0.566	448,562	0.5608	0.00%
2019-03-01	0.710	0.700	0.720	0.690	0.710	180,000	127,150	0.7064	0.558	0.550	0.566	0.542	0.558	229,053	0.5551	1.43%
2019-02-28	0.700	0.680	0.700	0.680	0.700	1,017,500	702,325	0.6902	0.550	0.534	0.550	0.534	0.550	1,294,786	0.5424	-1.41%
2019-02-27	0.710	0.690	0.710	0.690	0.710	805,000	563,375	0.6998	0.558	0.542	0.558	0.542	0.558	1,024,376	0.5500	1.43%
2019-02-26	0.700	0.700	0.710	0.700	0.730	1,657,500	1,171,650	0.7069	0.550	0.550	0.558	0.550	0.574	2,109,197	0.5555	-4.11%
2019-02-25	0.730	0.720	0.730	0.720	0.760	997,500	742,900	0.7448	0.574	0.566	0.574	0.566	0.597	1,269,336	0.5853	-2.67%
2019-02-22	0.750	0.740	0.750	0.740	0.750	470,000	351,400	0.7477	0.589	0.582	0.589	0.582	0.589	598,083	0.5875	1.35%
2019-02-21	0.740	0.720	0.740	0.720	0.740	177,500	129,350	0.7287	0.582	0.566	0.582	0.566	0.582	225,872	0.5727	1.37%
2019-02-20	0.730	0.730	0.740	0.730	0.750	222,500	163,175	0.7334	0.574	0.574	0.582	0.574	0.589	283,135	0.5763	1.39%
2019-02-19	0.720	0.720	0.730	0.710	0.740	357,500	259,750	0.7266	0.566	0.566	0.574	0.558	0.582	454,925	0.5710	-2.70%
2019-02-18	0.740	0.730	0.740	0.710	0.740	502,500	366,150	0.7287	0.582	0.574	0.582	0.558	0.582	639,440	0.5726	4.23%
2019-02-15	0.710	0.700	0.710	0.700	0.730	365,000	259,825	0.7118	0.558	0.550	0.558	0.550	0.574	464,469	0.5594	-5.33%
2019-02-14	0.750	0.730	0.760	0.740	0.770	367,500	275,175	0.7488	0.589	0.574	0.597	0.582	0.605	467,650	0.5884	0.00%
2019-02-13	0.750	0.740	0.750	0.720	0.760	2,352,500	1,737,750	0.7387	0.589	0.582	0.589	0.566	0.597	2,993,596	0.5805	5.63%
2019-02-12	0.710	0.700	0.710	0.700	0.720	612,500	431,950	0.7052	0.558	0.550	0.558	0.550	0.566	779,417	0.5542	1.43%
2019-02-11	0.700	0.700	0.710	0.670	0.720	1,492,500	1,063,175	0.7123	0.550	0.550	0.558	0.527	0.566	1,899,232	0.5598	4.48%
2019-02-08	0.670	0.670	0.680	0.650	0.670	557,500	369,450	0.6627	0.527	0.527	0.534	0.511	0.527	709,428	0.5208	0.00%
2019-02-04	0.670	0.660	0.680	0.660	0.670	417,500	279,625	0.6698	0.527	0.519	0.534	0.519	0.527	531,276	0.5263	1.52%
2019-02-01	0.660	0.650	0.660	0.650	0.670	1,800,000	1,176,000	0.6533	0.519	0.511	0.519	0.511	0.527	2,290,531	0.5134	-2.94%
2019-01-31	0.680	0.660	0.680	0.660	0.680	2,592,500	1,719,125	0.6631	0.534	0.519	0.534	0.519	0.534	3,299,000	0.5211	-1.45%
2019-01-30	0.690	0.670	0.690	0.650	0.700	2,492,500	1,646,750	0.6607	0.542	0.527	0.542	0.511	0.550	3,171,749	0.5192	-2.82%
2019-01-29	0.710	0.700	0.710	0.670	0.730	1,130,000	777,200	0.6878	0.558	0.550	0.558	0.527	0.574	1,437,944	0.5405	-1.39%
2019-01-28	0.720	0.700	0.720	0.700	0.770	1,530,000	1,115,075	0.7288	0.566	0.550	0.566	0.550	0.605	1,946,951	0.5727	0.00%
2019-01-25	0.720	0.710	0.720	0.630	0.730	4,982,500	3,416,725	0.6857	0.566	0.558	0.566	0.495	0.574	6,340,316	0.5389	14.29%
2019-01-24	0.630	0.620	0.630	0.610	0.630	45,700	28,488	0.6234	0.495	0.487	0.495	0.479	0.495	58,154	0.4899	0.00%
2019-01-23	0.630	0.610	0.620	0.610	0.630	642,500	393,625	0.6126	0.495	0.479	0.487	0.479	0.495	817,592	0.4814	3.28%
2019-01-22	0.610	0.610	0.620	0.610	0.630	350,000	215,875	0.6168	0.479	0.479	0.487	0.479	0.495	445,381	0.4847	0.00%
2019-01-21	0.610	0.600	0.620	0.600	0.620	617,500	372,650	0.6035	0.479	0.472	0.487	0.472	0.487	785,779	0.4742	0.00%
2019-01-18	0.610	0.580	0.610	0.600	0.620	240,000	145,775	0.6074	0.479	0.456	0.479	0.472	0.487	305,404	0.4773	3.39%
2019-01-17	0.590	0.570	0.600	0.580	0.600	370,000	216,375	0.5848	0.464	0.448	0.472	0.456	0.472	470,831	0.4596	-1.67%
2019-01-16	0.600	0.580	0.600	0.590	0.610	92,500	54,875	0.5932	0.472	0.456	0.472	0.464	0.479	117,708	0.4662	-1.64%
2019-01-15	0.610	0.600	0.610	0.580	0.610	580,000	339,500	0.5853	0.479	0.472	0.479	0.456	0.479	738,060	0.4600	1.67%
2019-01-14	0.600	0.580	0.600	0.580	0.600	962,500	563,000	0.5849	0.472	0.456	0.472	0.456	0.472	1,224,798	0.4597	-1.64%
2019-01-11	0.610	0.590	0.610	0.590	0.620	1,000,000	598,700	0.5987	0.479	0.464	0.479	0.464	0.487	1,272,517	0.4705	-1.61%
2019-01-10	0.620	0.600	0.620	0.580	0.620	1,625,000	975,275	0.6002	0.487	0.472	0.487	0.456	0.487	2,067,840	0.4716	8.77%
2019-01-09	0.570	0.570	0.580	0.550	0.590	1,025,000	582,975	0.5688	0.448	0.448	0.456	0.432	0.464	1,304,330	0.4470	5.56%
2019-01-08	0.540	0.540	0.560	0.540	0.560	432,500	237,975	0.5502	0.424	0.424	0.440	0.424	0.440	550,364	0.4324	-1.82%
2019-01-07	0.550	0.540	0.560	0.540	0.560	182,500	99,975	0.5478	0.432	0.424	0.440	0.424	0.440	232,234	0.4305	0.00%
2019-01-04	0.550	0.540	0.560	0.520	0.570	542,500	294,875	0.5435	0.432	0.424	0.440	0.409	0.448	690,340	0.4271	1.85%
2019-01-03	0.540	0.520	0.540	0.520	0.540	1,290,000	683,575	0.5299	0.424	0.409	0.424	0.409	0.424	1,641,547	0.4164	0.00%
2019-01-02	0.540	0.540	0.560	0.540	0.560	70,000	38,525	0.5504	0.424	0.424	0.440	0.424	0.440	89,076	0.4325	-1.82%
2018-12-31	0.550	0.550	0.560	0.550	0.560	297,500	164,050	0.5514	0.432	0.432	0.440	0.432	0.440	378,574	0.4333	-1.79%
2018-12-28	0.560	0.540	0.560	0.550	0.580	997,500	560,925	0.5623	0.440	0.424	0.440	0.432	0.456	1,269,336	0.4419	0.00%
2018-12-27	0.560	0.550	0.570	0.550	0.580	2,072,500	1,152,000	0.5559	0.440	0.432	0.448	0.432	0.456	2,637,291	0.4368	-3.45%
2018-12-24	0.580	0.550	0.580	0.550	0.580	82,500	46,525	0.5639	0.456	0.432	0.456	0.432	0.456	104,983	0.4432	1.75%
2018-12-21	0.570	0.560	0.570	0.540	0.580	582,500	324,250	0.5567	0.448	0.440	0.448	0.424	0.456	741,241	0.4374	3.64%
2018-12-20	0.550	0.550	0.560	0.550	0.560	667,500	370,475	0.5550	0.432	0.432	0.440	0.432	0.440	849,405	0.4362	-1.79%
2018-12-19	0.560	0.560	0.570	0.560	0.580	1,187,500	676,350	0.5696	0.440	0.440	0.448	0.440	0.456	1,511,114	0.4476	-1.75%
2018-12-18	0.570	0.550	0.570	0.550	0.570	1,107,500	625,225	0.5645	0.448	0.432	0.448	0.432	0.448	1,409,313	0.4436	0.88%
2018-12-17	0.590	0.580	0.590	0.570	0.590	2,477,500	1,426,125	0.5756	0.444	0.436	0.444	0.429	0.444	3,292,159	0.4332	1.72%
2018-12-14	0.580	0.570	0.580	0.570	0.580	1,565,000	894,200	0.5714	0.436	0.429	0.436	0.429	0.436	2,079,608	0.4300	0.00%
2018-12-13	0.580	0.580	0.590	0.570	0.590	1,242,500	720,125	0.5796	0.436	0.436	0.444	0.429	0.444	1,651,063	0.4362	1.75%
2018-12-12	0.570	0.560	0.570	0.550	0.590	5,110,000	2,885,000	0.5646	0.429	0.421	0.429	0.414	0.444	6,790,286	0.4249	0.00%
2018-12-11	0.570	0.570	0.580	0.550	0.600	8,535,000	4,844,275	0.5676	0.429	0.429	0.436	0.414	0.452	11,341,505	0.4271	-3.39%
2018-12-10	0.590	0.590	0.600	0.570	0.650	5,327,500	3,229,925	0.6063	0.444	0.444	0.452	0.429	0.489	7,079,305	0.4562	-9.23%
2018-12-07	0.650	0.640	0.670	0.640	0.740	3,710,000	2,486,600	0.6702	0.489	0.482	0.504	0.482	0.557	4,929,933	0.5044	-9.72%
2018-12-06	0.720	0.710	0.730	0.680	0.750	1,225,000	896,200	0.7316	0.542	0.534	0.549	0.512	0.564	1,627,808	0.5506	-5.26%
2018-12-05	0.760	0.760	0.770	0.760	0.780	330,000	252,100	0.7639	0.572	0.572	0.579	0.572	0.587	438,512	0.5749	-5.00%
2018-12-04	0.800	0.780	0.800	0.780	0.800	387,500	305,475	0.7883	0.602	0.587	0.602	0.587	0.602	514,919	0.5932	2.56%
2018-12-03	0.780	0.780	0.790	0.770	0.810	967,500	766,300	0.7920	0.587	0.587	0.595	0.579	0.610	1,285,636	0.5960	0.00%
2018-11-30	0.780	0.780	0.790	0.770	0.800	362,500	282,175	0.7784	0.587	0.587	0.595	0.579	0.602	481,698	0.5858	-4.88%
2018-11-29	0.820	0.800	0.820	0.780	0.840	900,000	733,525	0.8150	0.617	0.602	0.617	0.587	0.632	1,195,941	0.6133	0.00%
2018-11-28	0.820	0.820	0.830	0.810	0.830	270,000	221,450	0.8202	0.617	0.617	0.625	0.610	0.625	358,782	0.6172	0.00%
2018-11-27	0.820	0.810	0.820	0.790	0.850	482,500	397,025	0.8228	0.617	0.610	0.617	0.595	0.640	641,157	0.6192	1.23%
2018-11-26	0.810	0.800	0.810	0.790	0.830	192,500	155,675	0.8087	0.610	0.602	0.610	0.595	0.625	255,798	0.6086	1.25%
2018-11-23	0.800	0.790	0.810	0.800	0.820	297,500	240,050	0.8069	0.602	0.595	0.610	0.602	0.617	395,325	0.6072	-1.23%
2018-11-22	0.810	0.790	0.810	0.790	0.820	245,000	196,275	0.8011	0.610	0.595	0.610	0.595	0.617	325,562	0.6029	2.53%
2018-11-21	0.790	0.790	0.800	0.790	0.820	995,000	805,175	0.8092	0.595	0.595	0.602	0.595	0.617	1,322,179	0.6090	-3.66%
2018-11-20	0.820	0.800	0.820	0.770	0.830	222,500	176,150	0.7917	0.617	0.602	0.617	0.579	0.625	295,663	0.5958	1.23%
2018-11-19	0.810	0.810	0.820	0.800	0.820	412,500	334,675	0.8113	0.610	0.610	0.617	0.602	0.617	548,140	0.6106	-2.41%
2018-11-16	0.830	0.810	0.830	0.810	0.840	95,000	77,575	0.8166	0.625	0.610	0.625	0.610	0.632	126,238	0.6145	1.22%
2018-11-15	0.820	0.810	0.830	0.780	0.820	467,500	377,175	0.8068	0.617	0.610	0.625	0.587	0.617	621,225	0.6071	3.80%
2018-11-14	0.790	0.790	0.800	0.790	0.790	10,000	7,900	0.7900	0.595	0.595	0.602	0.595	0.595	13,288	0.5945	-1.25%
2018-11-13	0.800	0.800	0.810	0.800	0.800	540,000	432,000	0.8000	0.602	0.602	0.610	0.602	0.602	717,564	0.6020	-2.44%
2018-11-12	0.820	0.810	0.820	0.800	0.820	442,500	356,650	0.8060	0.617	0.610	0.617	0.602	0.617	588,004	0.6065	1.23%
2018-11-09	0.810	0.800	0.820	0.810	0.840	647,500	528,750	0.8166	0.610	0.602	0.617	0.610	0.632	860,413	0.6145	-4.71%
2018-11-08	0.850	0.830	0.850	0.830	0.900	242,500	210,400	0.8676	0.640	0.625	0.640	0.625	0.677	322,240	0.6529	1.19%
2018-11-07	0.840	0.840	0.850	0.820	0.850	170,000	141,700	0.8335	0.632	0.632	0.640	0.617	0.640	225,900	0.6273	0.00%
2018-11-06	0.840	0.820	0.840	0.830	0.860	437,500	365,975	0.8365	0.632	0.617	0.632	0.625	0.647	581,360	0.6295	0.00%
2018-11-05	0.840	0.830	0.840	0.780	0.850	450,000	369,025	0.8201	0.632	0.625	0.632	0.587	0.640	597,970	0.6171	-1.18%
2018-11-02	0.850	0.830	0.840	0.790	0.850	970,000	808,425	0.8334	0.640	0.625	0.632	0.595	0.640	1,288,958	0.6272	6.25%
2018-11-01	0.800	0.800	0.810	0.730	0.830	3,115,000	2,486,700	0.7983	0.602	0.602	0.610	0.549	0.625	4,139,284	0.6008	6.67%
2018-10-31	0.750	0.740	0.750	0.680	0.750	2,100,000	1,504,575	0.7165	0.564	0.557	0.564	0.512	0.564	2,790,528	0.5392	13.64%
2018-10-30	0.660	0.660	0.690	0.650	0.700	1,525,000	1,012,800	0.6641	0.497	0.497	0.519	0.489	0.527	2,026,455	0.4998	-1.49%
2018-10-29	0.670	0.670	0.680	0.650	0.700	372,500	251,575	0.6754	0.504	0.504	0.512	0.489	0.527	494,987	0.5082	3.08%
2018-10-26	0.650	0.640	0.650	0.650	0.690	290,000	190,075	0.6554	0.489	0.482	0.489	0.489	0.519	385,359	0.4932	-1.52%
2018-10-25	0.660	0.660	0.690	0.650	0.670	225,000	147,225	0.6543	0.497	0.497	0.519	0.489	0.504	298,985	0.4924	-2.94%
2018-10-24	0.680	0.680	0.700	0.680	0.710	160,000	110,775	0.6923	0.512	0.512	0.527	0.512	0.534	212,612	0.5210	0.00%
2018-10-23	0.680	0.670	0.700	0.680	0.700	70,000	48,000	0.6857	0.512	0.504	0.527	0.512	0.527	93,018	0.5160	-2.86%
2018-10-22	0.700	0.690	0.700	0.690	0.700	327,500	227,425	0.6944	0.527	0.519	0.527	0.519	0.527	435,190	0.5226	4.48%
2018-10-19	0.670	0.670	0.680	0.650	0.700	2,552,500	1,678,875	0.6577	0.504	0.504	0.512	0.489	0.527	3,391,821	0.4950	1.52%
2018-10-18	0.660	0.660	0.680	0.640	0.680	1,185,000	777,150	0.6558	0.497	0.497	0.512	0.482	0.512	1,574,655	0.4935	1.54%
2018-10-16	0.650	0.630	0.650	0.640	0.670	582,500	376,725	0.6467	0.489	0.474	0.489	0.482	0.504	774,039	0.4867	0.00%
2018-10-15	0.650	0.640	0.650	0.640	0.700	2,422,500	1,600,200	0.6606	0.489	0.482	0.489	0.482	0.527	3,219,074	0.4971	-8.45%
2018-10-12	0.710	0.710	0.720	0.700	0.730	1,775,000	1,265,125	0.7127	0.534	0.534	0.542	0.527	0.549	2,358,661	0.5364	1.43%
2018-10-11	0.700	0.690	0.700	0.690	0.770	2,007,500	1,431,950	0.7133	0.527	0.519	0.527	0.519	0.579	2,667,612	0.5368	-11.39%
2018-10-10	0.790	0.770	0.790	0.780	0.790	415,000	324,625	0.7822	0.595	0.579	0.595	0.587	0.595	551,462	0.5887	1.28%
2018-10-09	0.780	0.780	0.790	0.780	0.810	220,000	174,950	0.7952	0.587	0.587	0.595	0.587	0.610	292,341	0.5984	-2.50%
2018-10-08	0.800	0.780	0.830	0.800	0.840	1,437,500	1,165,100	0.8105	0.602	0.587	0.625	0.602	0.632	1,910,183	0.6099	-4.76%
2018-10-05	0.840	0.830	0.840	0.830	0.860	322,500	270,625	0.8391	0.632	0.625	0.632	0.625	0.647	428,545	0.6315	-4.55%
2018-10-04	0.880	0.860	0.880	0.880	0.880	12,500	11,000	0.8800	0.662	0.647	0.662	0.662	0.662	16,610	0.6622	2.33%
2018-10-03	0.860	0.860	0.900	0.860	0.890	120,000	105,250	0.8771	0.647	0.647	0.677	0.647	0.670	159,459	0.6600	-2.27%
2018-10-02	0.880	0.850	0.890	0.860	0.900	630,000	543,975	0.8635	0.662	0.640	0.670	0.647	0.677	837,159	0.6498	-2.22%
2018-09-28	0.900	0.900	0.910	0.900	0.910	145,000	130,900	0.9028	0.677	0.677	0.685	0.677	0.685	192,679	0.6794	0.00%
2018-09-27	0.900	0.900	0.920	0.900	0.910	50,000	45,250	0.9050	0.677	0.677	0.692	0.677	0.685	66,441	0.6811	-3.23%
2018-09-26	0.930	0.920	0.930	0.920	0.950	65,000	60,125	0.9250	0.700	0.692	0.700	0.692	0.715	86,373	0.6961	1.09%
2018-09-24	0.920	0.920	0.930	0.910	0.930	207,500	189,425	0.9129	0.692	0.692	0.700	0.685	0.700	275,731	0.6870	-1.08%
2018-09-21	0.930	0.930	0.950	0.920	0.950	302,500	283,775	0.9381	0.700	0.700	0.715	0.692	0.715	401,969	0.7060	0.00%
2018-09-20	0.930	0.920	0.930	0.900	0.930	105,000	95,625	0.9107	0.700	0.692	0.700	0.677	0.700	139,526	0.6854	3.33%
2018-09-19	0.900	0.900	0.930	0.900	0.930	260,000	236,550	0.9098	0.677	0.677	0.700	0.677	0.700	345,494	0.6847	1.12%
2018-09-18	0.890	0.900	0.920	0.870	0.940	2,617,500	2,356,850	0.9004	0.670	0.677	0.692	0.655	0.707	3,478,194	0.6776	-5.32%
2018-09-17	0.940	0.920	0.940	0.910	0.960	465,000	438,175	0.9423	0.707	0.692	0.707	0.685	0.722	617,903	0.7091	-2.08%
2018-09-14	0.960	0.950	0.960	0.940	0.980	517,500	494,475	0.9555	0.722	0.715	0.722	0.707	0.737	687,666	0.7191	0.84%
2018-09-13	1.020	1.000	1.020	0.990	1.020	957,500	960,025	1.0026	0.716	0.702	0.716	0.695	0.716	1,363,230	0.7042	3.03%
2018-09-12	0.990	0.970	0.990	0.950	1.000	892,500	867,525	0.9720	0.695	0.681	0.695	0.667	0.702	1,270,687	0.6827	-1.00%
2018-09-11	1.000	0.980	1.000	0.990	1.020	1,092,500	1,093,700	1.0011	0.702	0.688	0.702	0.695	0.716	1,555,435	0.7031	-2.91%
2018-09-10	1.030	1.000	1.030	0.990	1.040	837,500	848,750	1.0134	0.723	0.702	0.723	0.695	0.730	1,192,381	0.7118	0.98%
2018-09-07	1.020	1.020	1.050	1.000	1.060	537,500	554,200	1.0311	0.716	0.716	0.737	0.702	0.745	765,260	0.7242	-4.67%
2018-09-06	1.070	1.050	1.080	1.050	1.090	742,500	794,150	1.0696	0.752	0.737	0.759	0.737	0.766	1,057,126	0.7512	0.00%
2018-09-05	1.070	1.070	1.080	1.060	1.100	377,500	403,575	1.0691	0.752	0.752	0.759	0.745	0.773	537,461	0.7509	-3.60%
2018-09-04	1.110	1.090	1.110	1.080	1.130	962,500	1,048,275	1.0891	0.780	0.766	0.780	0.759	0.794	1,370,349	0.7650	-0.89%
2018-09-03	1.120	1.080	1.120	1.080	1.120	875,000	955,425	1.0919	0.787	0.759	0.787	0.759	0.787	1,245,772	0.7669	0.00%
2018-08-31	1.120	1.120	1.130	1.080	1.130	327,500	365,250	1.1153	0.787	0.787	0.794	0.759	0.794	466,275	0.7833	-0.88%
2018-08-30	1.130	1.120	1.130	1.100	1.170	1,135,000	1,269,175	1.1182	0.794	0.787	0.794	0.773	0.822	1,615,944	0.7854	-1.74%
2018-08-29	1.150	1.140	1.170	1.120	1.170	1,100,000	1,247,375	1.1340	0.808	0.801	0.822	0.787	0.822	1,566,113	0.7965	3.60%
2018-08-28	1.110	1.080	1.110	1.070	1.110	422,500	462,850	1.0955	0.780	0.759	0.780	0.752	0.780	601,530	0.7695	1.83%
2018-08-27	1.090	1.080	1.110	1.060	1.140	767,500	848,675	1.1058	0.766	0.759	0.780	0.745	0.801	1,092,720	0.7767	2.83%
2018-08-24	1.060	1.050	1.060	1.050	1.060	297,500	314,225	1.0562	0.745	0.737	0.745	0.737	0.745	423,562	0.7419	0.95%
2018-08-23	1.050	1.040	1.060	1.030	1.060	372,500	390,400	1.0481	0.737	0.730	0.745	0.723	0.745	530,343	0.7361	1.94%
2018-08-22	1.030	1.010	1.030	0.980	1.030	975,000	972,475	0.9974	0.723	0.709	0.723	0.688	0.723	1,388,145	0.7006	3.00%
2018-08-21	1.000	0.980	1.000	0.950	1.000	985,000	963,800	0.9785	0.702	0.688	0.702	0.667	0.702	1,402,383	0.6873	3.09%
2018-08-20	0.970	0.970	0.990	0.950	1.000	580,000	569,575	0.9820	0.681	0.681	0.695	0.667	0.702	825,769	0.6898	-3.96%
2018-08-17	1.010	1.000	1.010	0.990	1.010	332,500	333,325	1.0025	0.709	0.702	0.709	0.695	0.709	473,393	0.7041	1.00%
2018-08-16	1.000	0.980	1.000	0.910	1.000	1,312,500	1,274,975	0.9714	0.702	0.688	0.702	0.639	0.702	1,868,657	0.6823	1.01%
2018-08-15	0.990	0.980	1.020	0.920	1.050	722,500	722,450	0.9999	0.695	0.688	0.716	0.646	0.737	1,028,651	0.7023	-3.88%
2018-08-14	1.030	1.020	1.030	1.020	1.050	555,000	573,700	1.0337	0.723	0.716	0.723	0.716	0.737	790,175	0.7260	-1.90%
2018-08-13	1.050	1.040	1.050	1.000	1.060	267,500	278,225	1.0401	0.737	0.730	0.737	0.702	0.745	380,850	0.7305	1.94%
2018-08-10	1.030	1.030	1.040	1.020	1.030	12,500	12,850	1.0280	0.723	0.723	0.730	0.716	0.723	17,797	0.7220	0.00%
2018-08-09	1.030	1.030	1.050	1.020	1.050	290,000	300,775	1.0372	0.723	0.723	0.737	0.716	0.737	412,884	0.7285	0.00%
2018-08-08	1.030	1.020	1.040	1.010	1.040	1,115,000	1,141,450	1.0237	0.723	0.716	0.730	0.709	0.730	1,587,469	0.7190	3.00%
2018-08-07	1.000	1.000	1.010	0.970	1.040	2,790,000	2,795,075	1.0018	0.702	0.702	0.709	0.681	0.730	3,972,232	0.7037	-1.96%
2018-08-06	1.020	1.010	1.020	1.020	1.070	730,000	759,100	1.0399	0.716	0.709	0.716	0.716	0.752	1,039,329	0.7304	-2.86%
2018-08-03	1.050	1.040	1.050	1.040	1.070	595,000	625,725	1.0516	0.737	0.730	0.737	0.730	0.752	847,125	0.7386	-1.87%
2018-08-02	1.070	1.060	1.100	1.060	1.120	1,887,500	2,052,225	1.0873	0.752	0.745	0.773	0.745	0.787	2,687,307	0.7637	-5.31%
2018-08-01	1.130	1.130	1.150	1.120	1.160	220,000	249,225	1.1328	0.794	0.794	0.808	0.787	0.815	313,223	0.7957	-1.74%
2018-07-31	1.150	1.140	1.160	1.130	1.170	220,000	253,575	1.1526	0.808	0.801	0.815	0.794	0.822	313,223	0.8096	-1.71%
2018-07-30	1.170	1.140	1.170	1.120	1.170	310,000	354,350	1.1431	0.822	0.801	0.822	0.787	0.822	441,359	0.8029	2.63%
2018-07-27	1.140	1.130	1.170	1.140	1.170	225,000	257,000	1.1422	0.801	0.794	0.822	0.801	0.822	320,341	0.8023	-2.56%
2018-07-26	1.170	1.150	1.170	1.130	1.180	205,000	235,200	1.1473	0.822	0.808	0.822	0.794	0.829	291,866	0.8058	0.86%
2018-07-25	1.160	1.140	1.160	1.150	1.160	115,000	132,650	1.1535	0.815	0.801	0.815	0.808	0.815	163,730	0.8102	0.87%
2018-07-24	1.150	1.150	1.160	1.130	1.170	1,060,000	1,216,025	1.1472	0.808	0.808	0.815	0.794	0.822	1,509,163	0.8058	0.00%
2018-07-23	1.150	1.130	1.150	1.130	1.160	580,000	661,300	1.1402	0.808	0.794	0.808	0.794	0.815	825,769	0.8008	-1.71%
2018-07-20	1.170	1.150	1.170	1.150	1.180	210,000	242,325	1.1539	0.822	0.808	0.822	0.808	0.829	298,985	0.8105	-1.68%
2018-07-19	1.190	1.150	1.190	1.140	1.190	505,000	588,325	1.1650	0.836	0.808	0.836	0.801	0.836	718,988	0.8183	0.85%
2018-07-18	1.180	1.150	1.180	1.150	1.180	135,000	157,400	1.1659	0.829	0.808	0.829	0.808	0.829	192,205	0.8189	-0.84%
2018-07-17	1.190	1.160	1.190	1.150	1.190	335,000	390,925	1.1669	0.836	0.815	0.836	0.808	0.836	476,953	0.8196	-0.83%
2018-07-16	1.200	1.160	1.200	1.180	1.200	40,000	47,500	1.1875	0.843	0.815	0.843	0.829	0.843	56,950	0.8341	0.00%
2018-07-13	1.200	1.170	1.200	1.150	1.220	1,130,000	1,326,200	1.1736	0.843	0.822	0.843	0.808	0.857	1,608,825	0.8243	-1.64%
2018-07-12	1.220	1.180	1.220	1.170	1.230	480,000	575,175	1.1983	0.857	0.829	0.857	0.822	0.864	683,395	0.8416	0.83%
2018-07-11	1.210	1.180	1.210	1.150	1.230	990,000	1,165,350	1.1771	0.850	0.829	0.850	0.808	0.864	1,409,502	0.8268	0.83%
2018-07-10	1.200	1.180	1.200	1.190	1.250	505,000	614,200	1.2162	0.843	0.829	0.843	0.836	0.878	718,988	0.8543	-0.83%
2018-07-09	1.210	1.210	1.220	1.200	1.240	320,000	390,500	1.2203	0.850	0.850	0.857	0.843	0.871	455,596	0.8571	-2.42%
2018-07-06	1.240	1.210	1.240	1.200	1.250	280,000	344,250	1.2295	0.871	0.850	0.871	0.843	0.878	398,647	0.8635	0.00%
2018-07-05	1.240	1.210	1.240	1.190	1.260	870,000	1,076,350	1.2372	0.871	0.850	0.871	0.836	0.885	1,238,653	0.8690	-1.59%
2018-07-04	1.260	1.260	1.270	1.250	1.300	1,472,500	1,874,175	1.2728	0.885	0.885	0.892	0.878	0.913	2,096,456	0.8940	-2.33%
2018-07-03	1.290	1.260	1.280	1.170	1.310	3,720,000	4,646,500	1.2491	0.906	0.885	0.899	0.822	0.920	5,296,309	0.8773	4.88%
2018-06-29	1.230	1.230	1.240	1.200	1.370	8,390,000	10,622,600	1.2661	0.864	0.864	0.871	0.843	0.962	11,945,170	0.8893	12.84%
2018-06-28	1.090	1.100	1.120	1.030	1.170	2,895,000	3,223,150	1.1134	0.766	0.773	0.787	0.723	0.822	4,121,724	0.7820	-1.80%
2018-06-27	1.110	1.110	1.120	1.070	1.140	2,100,000	2,310,725	1.1003	0.780	0.780	0.787	0.752	0.801	2,989,852	0.7729	0.00%
2018-06-26	1.110	1.070	1.110	1.080	1.160	1,675,000	1,853,400	1.1065	0.780	0.752	0.780	0.759	0.815	2,384,763	0.7772	-4.31%
2018-06-25	1.160	1.150	1.170	1.150	1.240	1,455,000	1,714,650	1.1785	0.815	0.808	0.822	0.808	0.871	2,071,540	0.8277	-6.45%
2018-06-22	1.240	1.230	1.250	1.220	1.280	1,337,500	1,650,875	1.2343	0.871	0.864	0.878	0.857	0.899	1,904,251	0.8669	-2.36%
2018-06-21	1.270	1.270	1.300	1.270	1.370	2,247,500	2,995,475	1.3328	0.892	0.892	0.913	0.892	0.962	3,199,853	0.9361	-3.05%
2018-06-20	1.310	1.290	1.310	1.260	1.330	527,500	685,600	1.2997	0.920	0.906	0.920	0.885	0.934	751,022	0.9129	-2.96%
2018-06-19	1.350	1.330	1.350	1.260	1.380	1,072,500	1,402,300	1.3075	0.948	0.934	0.948	0.885	0.969	1,526,960	0.9184	-2.17%
2018-06-15	1.380	1.350	1.380	1.350	1.400	925,000	1,273,700	1.3770	0.969	0.948	0.969	0.948	0.983	1,316,959	0.9672	-0.72%
2018-06-14	1.390	1.380	1.390	1.380	1.410	360,000	501,425	1.3928	0.976	0.969	0.976	0.969	0.990	512,546	0.9783	0.00%
2018-06-13	1.390	1.390	1.400	1.390	1.410	175,000	245,650	1.4037	0.976	0.976	0.983	0.976	0.990	249,154	0.9859	-1.42%
2018-06-12	1.410	1.380	1.410	1.380	1.430	722,500	1,006,425	1.3930	0.990	0.969	0.990	0.969	1.004	1,028,651	0.9784	-1.40%
2018-06-11	1.430	1.410	1.430	1.390	1.430	567,500	795,950	1.4026	1.004	0.990	1.004	0.976	1.004	807,972	0.9851	2.14%
2018-06-08	1.400	1.390	1.400	1.380	1.400	140,000	195,625	1.3973	0.983	0.976	0.983	0.969	0.983	199,323	0.9814	0.00%
2018-06-07	1.400	1.390	1.410	1.390	1.400	202,500	283,175	1.3984	0.983	0.976	0.990	0.976	0.983	288,307	0.9822	0.00%
2018-06-06	1.400	1.400	1.410	1.380	1.420	280,000	393,000	1.4036	0.983	0.983	0.990	0.969	0.997	398,647	0.9858	0.00%
2018-06-05	1.400	1.410	1.430	1.380	1.420	572,500	803,125	1.4028	0.983	0.990	1.004	0.969	0.997	815,091	0.9853	0.00%
2018-06-04	1.400	1.390	1.400	1.370	1.450	867,500	1,198,225	1.3812	0.983	0.976	0.983	0.962	1.018	1,235,094	0.9701	0.00%
2018-06-01	1.400	1.390	1.400	1.370	1.420	807,500	1,126,100	1.3946	0.983	0.976	0.983	0.962	0.997	1,149,669	0.9795	0.00%
2018-05-31	1.400	1.390	1.420	1.370	1.430	817,500	1,147,700	1.4039	0.983	0.976	0.997	0.962	1.004	1,163,907	0.9861	-2.10%
2018-05-30	1.430	1.390	1.430	1.400	1.430	340,000	482,125	1.4180	1.004	0.976	1.004	0.983	1.004	484,071	0.9960	0.00%
2018-05-29	1.430	1.420	1.430	1.410	1.440	332,501	475,551	1.4302	1.004	0.997	1.004	0.990	1.011	473,395	1.0046	-0.69%
2018-05-28	1.440	1.430	1.450	1.440	1.470	1,102,500	1,591,225	1.4433	1.011	1.004	1.018	1.011	1.032	1,569,672	1.0137	0.00%
2018-05-25	1.440	1.440	1.450	1.430	1.490	1,722,500	2,510,225	1.4573	1.011	1.011	1.018	1.004	1.047	2,452,390	1.0236	-3.36%
2018-05-24	1.490	1.460	1.490	1.470	1.500	420,000	619,225	1.4743	1.047	1.025	1.047	1.032	1.054	597,970	1.0355	0.00%
2018-05-23	1.490	1.470	1.490	1.440	1.530	935,000	1,381,950	1.4780	1.047	1.032	1.047	1.011	1.075	1,331,196	1.0381	0.68%
2018-05-21	1.480	1.450	1.480	1.430	1.490	710,000	1,038,125	1.4621	1.040	1.018	1.040	1.004	1.047	1,010,855	1.0270	-1.99%
2018-05-18	1.510	1.460	1.520	1.460	1.540	460,000	680,000	1.4783	1.061	1.025	1.068	1.025	1.082	654,920	1.0383	2.03%
2018-05-17	1.480	1.480	1.510	1.480	1.520	357,500	536,012	1.4993	1.040	1.040	1.061	1.040	1.068	508,987	1.0531	-1.99%
2018-05-16	1.510	1.510	1.520	1.470	1.540	455,000	680,650	1.4959	1.061	1.061	1.068	1.032	1.082	647,801	1.0507	0.67%
2018-05-15	1.500	1.470	1.500	1.480	1.530	310,000	466,250	1.5040	1.054	1.032	1.054	1.040	1.075	441,359	1.0564	1.35%
2018-05-14	1.480	1.480	1.500	1.480	1.570	1,395,000	2,133,825	1.5296	1.040	1.040	1.054	1.040	1.103	1,986,116	1.0744	-3.27%
2018-05-11	1.530	1.530	1.550	1.510	1.560	472,500	728,900	1.5426	1.075	1.075	1.089	1.061	1.096	672,717	1.0835	1.32%
2018-05-10	1.510	1.510	1.520	1.460	1.540	825,000	1,248,275	1.5131	1.061	1.061	1.068	1.025	1.082	1,174,585	1.0627	4.14%
2018-05-09	1.450	1.450	1.470	1.420	1.470	1,020,000	1,479,825	1.4508	1.018	1.018	1.032	0.997	1.032	1,452,214	1.0190	1.40%
2018-05-08	1.430	1.420	1.430	1.420	1.430	247,500	353,875	1.4298	1.004	0.997	1.004	0.997	1.004	352,375	1.0043	1.42%
2018-05-07	1.410	1.380	1.420	1.380	1.420	317,500	442,200	1.3928	0.990	0.969	0.997	0.969	0.997	452,037	0.9782	2.17%
2018-05-04	1.380	1.370	1.380	1.380	1.420	690,000	963,200	1.3959	0.969	0.962	0.969	0.969	0.997	982,380	0.9805	-0.72%
2018-05-03	1.390	1.380	1.400	1.340	1.390	297,500	406,275	1.3656	0.976	0.969	0.983	0.941	0.976	423,562	0.9592	2.21%
2018-05-02	1.360	1.360	1.380	1.330	1.400	850,000	1,159,475	1.3641	0.955	0.955	0.969	0.934	0.983	1,210,178	0.9581	-2.86%
2018-04-30	1.400	1.390	1.450	1.390	1.410	52,500	73,675	1.4033	0.983	0.976	1.018	0.976	0.990	74,746	0.9857	0.00%
2018-04-27	1.400	1.380	1.400	1.380	1.430	140,000	194,975	1.3927	0.983	0.969	0.983	0.969	1.004	199,323	0.9782	-2.10%
2018-04-26	1.430	1.400	1.440	1.380	1.460	300,000	426,250	1.4208	1.004	0.983	1.011	0.969	1.025	427,122	0.9980	0.00%
2018-04-25	1.430	1.430	1.450	1.430	1.450	295,000	426,600	1.4461	1.004	1.004	1.018	1.004	1.018	420,003	1.0157	-1.38%
2018-04-24	1.450	1.430	1.450	1.450	1.450	220,000	319,000	1.4500	1.018	1.004	1.018	1.018	1.018	313,223	1.0184	1.40%
2018-04-23	1.430	1.430	1.460	1.420	1.480	1,697,500	2,452,225	1.4446	1.004	1.004	1.025	0.997	1.040	2,416,797	1.0147	-0.69%
2018-04-20	1.440	1.440	1.450	1.420	1.520	3,377,500	4,871,300	1.4423	1.011	1.011	1.018	0.997	1.068	4,808,678	1.0130	2.86%
2018-04-19	1.400	1.400	1.410	1.360	1.460	1,185,000	1,649,625	1.3921	0.983	0.983	0.990	0.955	1.025	1,687,131	0.9778	2.19%
2018-04-18	1.370	1.360	1.370	1.330	1.440	3,117,500	4,277,200	1.3720	0.962	0.955	0.962	0.934	1.011	4,438,506	0.9637	-4.86%
2018-04-17	1.440	1.430	1.440	1.430	1.470	290,000	419,075	1.4451	1.011	1.004	1.011	1.004	1.032	412,884	1.0150	-1.37%
2018-04-16	1.460	1.440	1.460	1.420	1.500	272,500	394,075	1.4461	1.025	1.011	1.025	0.997	1.054	387,969	1.0157	-1.35%
2018-04-13	1.480	1.470	1.480	1.460	1.540	785,000	1,178,125	1.5008	1.040	1.032	1.040	1.025	1.082	1,117,635	1.0541	0.68%
2018-04-12	1.470	1.450	1.470	1.420	1.480	1,037,500	1,514,575	1.4598	1.032	1.018	1.032	0.997	1.040	1,477,129	1.0254	1.38%
2018-04-11	1.450	1.440	1.450	1.410	1.530	2,762,500	4,035,100	1.4607	1.018	1.011	1.018	0.990	1.075	3,933,079	1.0259	-5.23%
2018-04-10	1.530	1.510	1.530	1.510	1.530	297,500	453,775	1.5253	1.075	1.061	1.075	1.061	1.075	423,562	1.0713	0.00%
2018-04-09	1.530	1.500	1.530	1.500	1.530	400,000	605,525	1.5138	1.075	1.054	1.075	1.054	1.075	569,496	1.0633	0.00%
2018-04-06	1.530	1.520	1.540	1.530	1.550	267,500	411,425	1.5380	1.075	1.068	1.082	1.075	1.089	380,850	1.0803	-1.29%
2018-04-04	1.550	1.540	1.550	1.540	1.590	580,000	904,700	1.5598	1.089	1.082	1.089	1.082	1.117	825,769	1.0956	-1.90%
2018-04-03	1.580	1.550	1.580	1.530	1.600	802,500	1,249,125	1.5565	1.110	1.089	1.110	1.075	1.124	1,142,551	1.0933	2.60%
2018-03-29	1.540	1.510	1.540	1.500	1.600	1,285,000	1,965,675	1.5297	1.082	1.061	1.082	1.054	1.124	1,829,505	1.0744	-1.91%
2018-03-28	1.570	1.550	1.570	1.550	1.620	1,282,500	2,009,525	1.5669	1.103	1.089	1.103	1.089	1.138	1,825,945	1.1005	-2.48%
2018-03-27	1.610	1.600	1.610	1.560	1.630	2,425,000	3,865,075	1.5938	1.131	1.124	1.131	1.096	1.145	3,452,567	1.1195	0.00%
2018-03-26	1.610	1.610	1.630	1.580	1.680	970,000	1,559,950	1.6082	1.131	1.131	1.145	1.110	1.180	1,381,027	1.1296	-0.62%
2018-03-23	1.620	1.590	1.620	1.450	1.680	3,765,000	5,916,600	1.5715	1.138	1.117	1.138	1.018	1.180	5,360,377	1.1038	0.62%
2018-03-22	1.610	1.590	1.620	1.590	1.680	2,262,500	3,656,000	1.6159	1.131	1.117	1.138	1.117	1.180	3,221,209	1.1350	-2.42%
2018-03-21	1.650	1.640	1.650	1.630	1.780	2,812,500	4,807,625	1.7094	1.159	1.152	1.159	1.145	1.250	4,004,266	1.2006	-7.30%
2018-03-20	1.780	1.750	1.780	1.700	1.780	1,507,500	2,612,700	1.7331	1.250	1.229	1.250	1.194	1.250	2,146,287	1.2173	2.30%
2018-03-19	1.740	1.730	1.740	1.700	1.880	8,470,060	15,314,378	1.8081	1.222	1.215	1.222	1.194	1.320	12,059,155	1.2699	-3.33%
2018-03-16	1.800	1.780	1.800	1.680	1.820	10,680,000	18,798,750	1.7602	1.264	1.250	1.264	1.180	1.278	15,205,532	1.2363	7.14%
2018-03-15	1.680	1.680	1.690	1.570	1.790	9,255,000	15,768,575	1.7038	1.180	1.180	1.187	1.103	1.257	13,176,704	1.1967	5.00%
2018-03-14	1.600	1.600	1.610	1.510	1.640	1,502,500	2,413,600	1.6064	1.124	1.124	1.131	1.061	1.152	2,139,168	1.1283	0.00%
2018-03-13	1.600	1.580	1.610	1.530	1.610	1,775,000	2,796,375	1.5754	1.124	1.110	1.131	1.075	1.131	2,527,137	1.1065	2.56%
2018-03-12	1.560	1.560	1.570	1.520	1.570	1,382,500	2,149,625	1.5549	1.096	1.096	1.103	1.068	1.103	1,968,319	1.0921	1.96%
2018-03-09	1.530	1.530	1.540	1.510	1.560	1,797,500	2,761,450	1.5363	1.075	1.075	1.082	1.061	1.096	2,559,171	1.0790	0.66%
2018-03-08	1.520	1.500	1.520	1.480	1.590	4,872,500	7,480,400	1.5352	1.068	1.054	1.068	1.040	1.117	6,937,168	1.0783	-1.94%
2018-03-07	1.550	1.510	1.550	1.500	1.650	3,415,000	5,333,825	1.5619	1.089	1.061	1.089	1.054	1.159	4,862,069	1.0970	-3.13%
2018-03-06	1.600	1.600	1.610	1.570	1.630	7,087,500	11,353,375	1.6019	1.124	1.124	1.131	1.103	1.145	10,090,750	1.1251	4.58%
2018-03-05	1.530	1.530	1.540	1.500	1.610	2,710,000	4,197,850	1.5490	1.075	1.075	1.082	1.054	1.131	3,858,333	1.0880	-1.29%
2018-03-02	1.550	1.540	1.560	1.530	1.640	4,357,500	6,884,975	1.5800	1.089	1.082	1.096	1.075	1.152	6,203,943	1.1098	-6.63%
2018-03-01	1.660	1.660	1.670	1.500	1.690	6,787,500	11,004,275	1.6213	1.166	1.166	1.173	1.054	1.187	9,663,628	1.1387	7.79%
2018-02-28	1.540	1.540	1.550	1.480	1.580	3,930,000	6,000,750	1.5269	1.082	1.082	1.089	1.040	1.110	5,595,294	1.0725	2.67%
2018-02-27	1.500	1.500	1.510	1.480	1.540	3,875,000	5,841,450	1.5075	1.054	1.054	1.061	1.040	1.082	5,516,989	1.0588	0.00%
2018-02-26	1.500	1.500	1.510	1.490	1.590	4,560,000	6,943,525	1.5227	1.054	1.054	1.061	1.047	1.117	6,492,250	1.0695	-1.32%
2018-02-23	1.520	1.500	1.520	1.400	1.590	7,622,500	11,639,025	1.5269	1.068	1.054	1.068	0.983	1.117	10,852,450	1.0725	0.00%
2018-02-22	1.520	1.510	1.520	1.340	1.540	8,712,500	12,754,575	1.4639	1.068	1.061	1.068	0.941	1.082	12,404,326	1.0282	8.57%
2018-02-21	1.400	1.390	1.400	1.310	1.430	5,087,500	6,986,550	1.3733	0.983	0.976	0.983	0.920	1.004	7,243,272	0.9646	6.06%
2018-02-20	1.320	1.320	1.330	1.230	1.340	5,212,500	6,849,150	1.3140	0.927	0.927	0.934	0.864	0.941	7,421,239	0.9229	4.76%
2018-02-15	1.260	1.250	1.260	1.190	1.270	3,647,500	4,464,450	1.2240	0.885	0.878	0.885	0.836	0.892	5,193,088	0.8597	0.80%
2018-02-14	1.250	1.240	1.260	1.220	1.300	4,582,500	5,730,100	1.2504	0.878	0.871	0.885	0.857	0.913	6,524,284	0.8783	2.46%
2018-02-13	1.220	1.200	1.220	1.160	1.230	4,470,000	5,374,700	1.2024	0.857	0.843	0.857	0.815	0.864	6,364,113	0.8445	4.27%
2018-02-12	1.170	1.160	1.170	1.040	1.220	3,045,000	3,577,025	1.1747	0.822	0.815	0.822	0.730	0.857	4,335,285	0.8251	3.54%
2018-02-09	1.130	1.120	1.140	1.010	1.140	4,220,000	4,693,400	1.1122	0.794	0.787	0.801	0.709	0.801	6,008,178	0.7812	-3.42%
2018-02-08	1.170	1.160	1.170	1.120	1.180	2,175,000	2,512,825	1.1553	0.822	0.815	0.822	0.787	0.829	3,096,632	0.8115	3.54%
2018-02-07	1.130	1.120	1.130	1.110	1.200	2,495,000	2,888,900	1.1579	0.794	0.787	0.794	0.780	0.843	3,552,229	0.8133	-1.74%
2018-02-06	1.150	1.150	1.160	1.130	1.190	6,112,500	7,065,100	1.1558	0.808	0.808	0.815	0.794	0.836	8,702,604	0.8118	-5.74%
2018-02-05	1.220	1.220	1.230	1.150	1.240	7,989,345	9,607,420	1.2025	0.857	0.857	0.864	0.808	0.871	11,374,742	0.8446	-1.61%
2018-02-02	1.240	1.240	1.250	1.240	1.310	11,777,500	14,993,250	1.2730	0.871	0.871	0.878	0.871	0.920	16,768,086	0.8942	-7.46%
2018-02-01	1.340	1.320	1.340	1.120	1.340	29,625,000	37,151,700	1.2541	0.941	0.927	0.941	0.787	0.941	42,178,267	0.8808	18.58%
2018-01-31	1.130	1.130	1.140	1.120	1.180	1,885,000	2,165,725	1.1489	0.794	0.794	0.801	0.787	0.829	2,683,748	0.8070	-1.74%
2018-01-30	1.150	1.130	1.150	1.100	1.150	1,462,500	1,634,950	1.1179	0.808	0.794	0.808	0.773	0.808	2,082,218	0.7852	0.88%
2018-01-29	1.140	1.120	1.140	1.120	1.160	1,745,000	1,980,225	1.1348	0.801	0.787	0.801	0.787	0.815	2,484,425	0.7971	-0.87%
2018-01-26	1.150	1.140	1.150	1.090	1.200	5,082,500	5,920,050	1.1648	0.808	0.801	0.808	0.766	0.843	7,236,153	0.8181	4.55%
2018-01-25	1.100	1.090	1.100	1.080	1.120	1,742,500	1,908,425	1.0952	0.773	0.766	0.773	0.759	0.787	2,480,865	0.7693	-2.65%
2018-01-24	1.130	1.110	1.130	1.080	1.160	4,057,500	4,508,625	1.1112	0.794	0.780	0.794	0.759	0.815	5,776,821	0.7805	-2.59%
2018-01-23	1.160	1.150	1.160	1.140	1.180	3,677,500	4,244,700	1.1542	0.815	0.808	0.815	0.801	0.829	5,235,800	0.8107	-1.69%
2018-01-22	1.180	1.170	1.180	1.180	1.200	1,340,000	1,591,900	1.1880	0.829	0.822	0.829	0.829	0.843	1,907,810	0.8344	-0.84%
2018-01-19	1.190	1.180	1.200	1.170	1.200	847,500	1,004,250	1.1850	0.836	0.829	0.843	0.822	0.843	1,206,619	0.8323	0.00%
2018-01-18	1.190	1.180	1.200	1.170	1.220	1,417,500	1,680,000	1.1852	0.836	0.829	0.843	0.822	0.857	2,018,150	0.8324	-1.65%
2018-01-17	1.210	1.200	1.210	1.190	1.230	2,332,500	2,811,625	1.2054	0.850	0.843	0.850	0.836	0.864	3,320,871	0.8467	-1.63%
2018-01-16	1.230	1.230	1.240	1.210	1.250	1,375,000	1,702,825	1.2384	0.864	0.864	0.871	0.850	0.878	1,957,641	0.8698	1.65%
2018-01-15	1.210	1.210	1.220	1.160	1.290	5,712,500	6,912,975	1.2101	0.850	0.850	0.857	0.815	0.906	8,133,109	0.8500	-5.47%
2018-01-12	1.280	1.270	1.280	1.250	1.310	4,160,000	5,353,600	1.2869	0.899	0.892	0.899	0.878	0.920	5,922,754	0.9039	2.40%
2018-01-11	1.250	1.230	1.250	1.220	1.250	2,020,000	2,481,575	1.2285	0.878	0.864	0.878	0.857	0.878	2,875,953	0.8629	-0.79%
2018-01-10	1.260	1.260	1.280	1.240	1.280	2,512,500	3,163,775	1.2592	0.885	0.885	0.899	0.871	0.899	3,577,144	0.8844	-0.79%
2018-01-09	1.270	1.260	1.270	1.250	1.330	3,372,500	4,326,325	1.2828	0.892	0.885	0.892	0.878	0.934	4,801,560	0.9010	-3.79%
2018-01-08	1.320	1.310	1.320	1.270	1.340	2,552,500	3,341,550	1.3091	0.927	0.920	0.927	0.892	0.941	3,634,094	0.9195	1.54%
2018-01-05	1.300	1.290	1.300	1.270	1.340	3,072,500	3,988,925	1.2983	0.913	0.906	0.913	0.892	0.941	4,374,438	0.9119	-2.99%
2018-01-04	1.340	1.340	1.350	1.200	1.350	7,927,500	10,377,775	1.3091	0.941	0.941	0.948	0.843	0.948	11,286,691	0.9195	9.84%
2018-01-03	1.220	1.210	1.220	1.170	1.240	5,167,500	6,219,950	1.2037	0.857	0.850	0.857	0.822	0.871	7,357,171	0.8454	-1.61%
2018-01-02	1.240	1.210	1.240	1.200	1.270	5,287,500	6,474,500	1.2245	0.871	0.850	0.871	0.843	0.892	7,528,020	0.8601	0.00%
2017-12-29	1.240	1.240	1.250	1.180	1.250	6,300,000	7,627,900	1.2108	0.871	0.871	0.878	0.829	0.878	8,969,556	0.8504	0.81%
2017-12-28	1.230	1.230	1.250	1.220	1.350	8,982,500	11,353,100	1.2639	0.864	0.864	0.878	0.857	0.948	12,788,735	0.8877	-7.52%
2017-12-27	1.330	1.330	1.340	1.270	1.440	10,797,500	14,550,375	1.3476	0.934	0.934	0.941	0.892	1.011	15,372,822	0.9465	-5.00%
2017-12-22	1.400	1.390	1.400	1.340	1.460	10,465,000	14,489,800	1.3846	0.983	0.976	0.983	0.941	1.025	14,899,428	0.9725	-3.45%
2017-12-21	1.450	1.450	1.460	1.420	1.570	7,644,976	11,215,587	1.4671	1.018	1.018	1.025	0.997	1.103	10,884,450	1.0304	-2.68%
2017-12-20	1.490	1.480	1.490	1.470	1.670	6,193,155	9,622,534	1.5537	1.047	1.040	1.047	1.032	1.173	8,817,436	1.0913	-9.70%
2017-12-19	1.650	1.640	1.660	1.640	1.750	5,950,000	10,014,750	1.6832	1.159	1.152	1.166	1.152	1.229	8,471,247	1.1822	-4.07%
2017-12-18	1.720	1.710	1.720	1.670	1.870	13,470,000	23,793,825	1.7664	1.208	1.201	1.208	1.173	1.313	19,177,764	1.2407	3.12%
2017-12-15	1.700	1.690	1.700	1.630	1.750	6,405,000	10,820,225	1.6893	1.172	1.165	1.172	1.123	1.206	9,293,994	1.1642	0.59%
2017-12-14	1.690	1.680	1.700	1.640	1.760	9,845,000	16,600,350	1.6862	1.165	1.158	1.172	1.130	1.213	14,285,616	1.1620	-2.31%
2017-12-13	1.730	1.710	1.730	1.440	1.770	34,157,500	54,982,025	1.6097	1.192	1.178	1.192	0.992	1.220	49,564,340	1.1093	18.49%
2017-12-12	1.460	1.460	1.470	1.370	1.470	9,547,640	13,566,413	1.4209	1.006	1.006	1.013	0.944	1.013	13,854,131	0.9792	5.04%
2017-12-11	1.390	1.380	1.400	1.290	1.410	10,140,000	13,969,475	1.3777	0.958	0.951	0.965	0.889	0.972	14,713,677	0.9494	4.51%
2017-12-08	1.330	1.330	1.340	1.290	1.350	2,757,500	3,647,350	1.3227	0.917	0.917	0.923	0.889	0.930	4,001,278	0.9115	2.31%
2017-12-07	1.300	1.300	1.320	1.290	1.380	5,115,000	6,855,875	1.3403	0.896	0.896	0.910	0.889	0.951	7,422,136	0.9237	0.00%
2017-12-06	1.300	1.290	1.310	1.250	1.450	18,055,000	24,886,525	1.3784	0.896	0.889	0.903	0.861	0.999	26,198,760	0.9499	-3.70%
2017-12-05	1.350	1.340	1.350	1.280	1.380	12,402,500	16,692,280	1.3459	0.930	0.923	0.930	0.882	0.951	17,996,684	0.9275	5.47%
2017-12-04	1.280	1.280	1.290	1.200	1.300	4,922,500	6,263,550	1.2724	0.882	0.882	0.889	0.827	0.896	7,142,808	0.8769	4.92%
2017-12-01	1.220	1.200	1.220	1.170	1.230	2,800,000	3,374,350	1.2051	0.841	0.827	0.841	0.806	0.848	4,062,948	0.8305	3.39%
2017-11-30	1.180	1.170	1.180	1.140	1.270	12,175,000	14,588,575	1.1982	0.813	0.806	0.813	0.786	0.875	17,666,569	0.8258	-9.23%
2017-11-29	1.300	1.280	1.300	1.270	1.310	5,237,500	6,769,525	1.2925	0.896	0.882	0.896	0.875	0.903	7,599,890	0.8907	1.56%
2017-11-28	1.280	1.270	1.280	1.220	1.280	2,685,000	3,358,225	1.2507	0.882	0.875	0.882	0.841	0.882	3,896,077	0.8620	3.23%
2017-11-27	1.240	1.230	1.240	1.230	1.270	737,500	918,975	1.2461	0.855	0.848	0.855	0.848	0.875	1,070,152	0.8587	-2.36%
2017-11-24	1.270	1.260	1.270	1.230	1.280	1,752,500	2,208,375	1.2601	0.875	0.868	0.875	0.848	0.882	2,542,970	0.8684	3.25%
2017-11-23	1.230	1.230	1.250	1.230	1.260	1,662,500	2,053,100	1.2349	0.848	0.848	0.861	0.848	0.868	2,412,375	0.8511	-2.38%
2017-11-22	1.260	1.240	1.250	1.230	1.290	2,792,500	3,514,275	1.2585	0.868	0.855	0.861	0.848	0.889	4,052,065	0.8673	-1.56%
2017-11-21	1.280	1.250	1.280	1.190	1.300	9,050,000	11,245,800	1.2426	0.882	0.861	0.882	0.820	0.896	13,132,029	0.8564	3.23%
2017-11-20	1.240	1.240	1.250	1.230	1.300	6,207,500	7,844,700	1.2637	0.855	0.855	0.861	0.848	0.896	9,007,411	0.8709	-4.62%
2017-11-17	1.300	1.300	1.310	1.300	1.350	5,225,000	6,876,650	1.3161	0.896	0.896	0.903	0.896	0.930	7,581,751	0.9070	-0.76%
2017-11-16	1.310	1.310	1.320	1.280	1.350	8,800,000	11,588,375	1.3169	0.903	0.903	0.910	0.882	0.930	12,769,266	0.9075	2.34%
2017-11-15	1.280	1.280	1.290	1.260	1.430	28,682,500	38,232,325	1.3329	0.882	0.882	0.889	0.868	0.985	41,619,825	0.9186	-1.54%
2017-11-14	1.300	1.300	1.310	1.240	1.350	10,277,500	13,336,250	1.2976	0.896	0.896	0.903	0.855	0.930	14,913,196	0.8943	0.00%
2017-11-13	1.300	1.300	1.310	1.220	1.370	21,122,500	27,706,275	1.3117	0.896	0.896	0.903	0.841	0.944	30,649,865	0.9040	6.56%
2017-11-10	1.220	1.210	1.220	1.200	1.300	9,092,500	11,265,075	1.2389	0.841	0.834	0.841	0.827	0.896	13,193,699	0.8538	-3.17%
2017-11-09	1.260	1.250	1.260	1.190	1.380	49,660,000	64,026,075	1.2893	0.868	0.861	0.868	0.820	0.951	72,059,288	0.8885	5.88%
2017-11-08	1.190	1.190	1.200	0.970	1.200	55,690,024	61,327,498	1.1012	0.820	0.820	0.827	0.668	0.827	80,809,171	0.7589	29.35%
2017-11-07	0.920	0.910	0.920	0.890	1.000	41,147,500	37,924,300	0.9217	0.634	0.627	0.634	0.613	0.689	59,707,200	0.6352	27.78%
2017-11-06	0.720	0.720	0.730	0.710	0.740	1,352,500	979,725	0.7244	0.496	0.496	0.503	0.489	0.510	1,962,549	0.4992	1.41%
2017-11-03	0.710	0.700	0.710	0.710	0.720	1,005,000	715,250	0.7117	0.489	0.482	0.489	0.489	0.496	1,458,308	0.4905	0.00%
2017-11-02	0.710	0.710	0.730	0.710	0.730	300,000	216,775	0.7226	0.489	0.489	0.503	0.489	0.503	435,316	0.4980	-2.74%
2017-11-01	0.730	0.720	0.730	0.720	0.730	535,000	389,550	0.7281	0.503	0.496	0.503	0.496	0.503	776,313	0.5018	2.82%
2017-10-31	0.710	0.710	0.720	0.710	0.720	25,000	17,775	0.7110	0.489	0.489	0.496	0.489	0.496	36,276	0.4900	-2.74%
2017-10-30	0.730	0.710	0.730	0.710	0.730	225,000	159,925	0.7108	0.503	0.489	0.503	0.489	0.503	326,487	0.4898	0.00%
2017-10-27	0.730	0.730	0.740	0.720	0.730	147,500	107,575	0.7293	0.503	0.503	0.510	0.496	0.503	214,030	0.5026	0.00%
2017-10-26	0.730	0.720	0.730	0.720	0.730	60,000	43,750	0.7292	0.503	0.496	0.503	0.496	0.503	87,063	0.5025	0.00%
2017-10-25	0.730	0.730	0.740	0.730	0.740	702,500	516,350	0.7350	0.503	0.503	0.510	0.503	0.510	1,019,365	0.5065	1.39%
2017-10-24	0.720	0.720	0.740	0.720	0.740	50,000	36,300	0.7260	0.496	0.496	0.510	0.496	0.510	72,553	0.5003	-4.00%
2017-10-23	0.750	0.740	0.750	0.740	0.750	35,000	25,950	0.7414	0.517	0.510	0.517	0.510	0.517	50,787	0.5110	1.35%
2017-10-20	0.740	0.730	0.740	0.740	0.740	85,000	62,900	0.7400	0.510	0.503	0.510	0.510	0.510	123,339	0.5100	-1.33%
2017-10-19	0.750	0.720	0.750	0.730	0.750	562,500	416,550	0.7405	0.517	0.496	0.517	0.503	0.517	816,217	0.5103	0.00%
2017-10-18	0.750	0.740	0.750	0.750	0.760	537,500	403,425	0.7506	0.517	0.510	0.517	0.517	0.524	779,941	0.5173	0.00%
2017-10-17	0.750	0.730	0.750	0.750	0.760	895,000	673,775	0.7528	0.517	0.503	0.517	0.517	0.524	1,298,692	0.5188	1.35%
2017-10-16	0.740	0.740	0.750	0.740	0.770	1,185,000	888,975	0.7502	0.510	0.510	0.517	0.510	0.531	1,719,498	0.5170	-1.33%
2017-10-13	0.750	0.740	0.750	0.720	0.750	1,472,500	1,093,350	0.7425	0.517	0.510	0.517	0.496	0.517	2,136,675	0.5117	2.74%
2017-10-12	0.730	0.720	0.730	0.710	0.730	1,125,000	814,200	0.7237	0.503	0.496	0.503	0.489	0.503	1,632,435	0.4988	2.82%
2017-10-11	0.710	0.710	0.730	0.710	0.740	2,345,000	1,694,825	0.7227	0.489	0.489	0.503	0.489	0.510	3,402,719	0.4981	1.43%
2017-10-10	0.700	0.690	0.700	0.690	0.710	207,500	144,575	0.6967	0.482	0.476	0.482	0.476	0.489	301,093	0.4802	-1.41%
2017-10-09	0.710	0.700	0.710	0.700	0.720	1,450,000	1,037,400	0.7154	0.489	0.482	0.489	0.482	0.496	2,104,027	0.4931	1.43%
2017-10-06	0.700	0.700	0.710	0.680	0.710	1,800,000	1,251,125	0.6951	0.482	0.482	0.489	0.469	0.489	2,611,895	0.4790	0.00%
2017-10-04	0.700	0.680	0.700	0.670	0.700	1,822,500	1,257,025	0.6897	0.482	0.469	0.482	0.462	0.482	2,644,544	0.4753	4.48%
2017-10-03	0.670	0.660	0.670	0.650	0.700	2,075,000	1,399,400	0.6744	0.462	0.455	0.462	0.448	0.482	3,010,935	0.4648	3.08%
2017-09-29	0.650	0.640	0.660	0.630	0.660	1,880,000	1,216,125	0.6469	0.448	0.441	0.455	0.434	0.455	2,727,979	0.4458	-2.99%
2017-09-28	0.670	0.660	0.670	0.630	0.720	2,775,000	1,820,450	0.6560	0.462	0.455	0.462	0.434	0.496	4,026,672	0.4521	-4.29%
2017-09-27	0.700	0.690	0.700	0.690	0.720	580,000	411,925	0.7102	0.482	0.476	0.482	0.476	0.496	841,611	0.4894	1.45%
2017-09-26	0.690	0.690	0.700	0.690	0.690	125,000	86,250	0.6900	0.476	0.476	0.482	0.476	0.476	181,382	0.4755	0.00%
2017-09-25	0.690	0.690	0.710	0.690	0.710	717,500	502,175	0.6999	0.476	0.476	0.489	0.476	0.489	1,041,130	0.4823	-2.82%
2017-09-22	0.710	0.680	0.710	0.680	0.710	690,000	472,225	0.6844	0.489	0.469	0.489	0.469	0.489	1,001,227	0.4716	-1.39%
2017-09-21	0.720	0.710	0.730	0.700	0.740	1,087,500	783,750	0.7207	0.496	0.489	0.503	0.482	0.510	1,578,020	0.4967	-1.37%
2017-09-20	0.730	0.720	0.730	0.710	0.740	557,500	401,375	0.7200	0.503	0.496	0.503	0.489	0.510	808,962	0.4962	0.00%
2017-09-19	0.730	0.710	0.730	0.720	0.730	132,500	95,500	0.7208	0.503	0.489	0.503	0.496	0.503	192,265	0.4967	2.82%
2017-09-18	0.710	0.710	0.730	0.700	0.720	742,500	528,325	0.7115	0.489	0.489	0.503	0.482	0.496	1,077,407	0.4904	-1.39%
2017-09-15	0.720	0.720	0.740	0.720	0.740	97,500	71,750	0.7359	0.496	0.496	0.510	0.496	0.510	141,478	0.5071	-2.70%
2017-09-14	0.740	0.720	0.740	0.730	0.740	472,500	345,050	0.7303	0.510	0.496	0.510	0.503	0.510	685,623	0.5033	0.82%
2017-09-13	0.750	0.740	0.750	0.740	0.750	37,500	28,075	0.7487	0.506	0.499	0.506	0.499	0.506	55,601	0.5049	0.00%
2017-09-12	0.750	0.750	0.770	0.730	0.750	315,000	232,625	0.7385	0.506	0.506	0.519	0.492	0.506	467,045	0.4981	0.00%
2017-09-11	0.750	0.740	0.750	0.740	0.750	430,000	319,000	0.7419	0.506	0.499	0.506	0.499	0.506	637,554	0.5003	0.00%
2017-09-08	0.750	0.730	0.750	0.730	0.750	590,000	436,200	0.7393	0.506	0.492	0.506	0.492	0.506	874,783	0.4986	1.35%
2017-09-07	0.740	0.730	0.740	0.720	0.740	252,500	183,200	0.7255	0.499	0.492	0.499	0.486	0.499	374,378	0.4893	1.37%
2017-09-06	0.730	0.720	0.740	0.700	0.740	435,000	313,850	0.7215	0.492	0.486	0.499	0.472	0.499	644,967	0.4866	1.39%
2017-09-05	0.720	0.710	0.720	0.710	0.720	277,500	198,250	0.7144	0.486	0.479	0.486	0.479	0.486	411,445	0.4818	0.00%
2017-09-04	0.720	0.710	0.720	0.710	0.730	42,500	30,925	0.7276	0.486	0.479	0.486	0.479	0.492	63,014	0.4908	1.41%
2017-09-01	0.710	0.710	0.730	0.680	0.730	555,000	389,475	0.7018	0.479	0.479	0.492	0.459	0.492	822,889	0.4733	4.41%
2017-08-31	0.680	0.670	0.690	0.680	0.700	1,350,000	923,100	0.6838	0.459	0.452	0.465	0.459	0.472	2,001,623	0.4612	-1.45%
2017-08-30	0.690	0.690	0.700	0.680	0.700	272,500	186,750	0.6853	0.465	0.465	0.472	0.459	0.472	404,031	0.4622	-2.82%
2017-08-29	0.710	0.690	0.710	0.690	0.710	317,500	222,025	0.6993	0.479	0.465	0.479	0.465	0.479	470,752	0.4716	1.43%
2017-08-28	0.700	0.690	0.700	0.690	0.720	695,000	488,450	0.7028	0.472	0.465	0.472	0.465	0.486	1,030,465	0.4740	-4.11%
2017-08-25	0.730	0.730	0.740	0.720	0.730	222,500	161,525	0.7260	0.492	0.492	0.499	0.486	0.492	329,897	0.4896	0.00%
2017-08-24	0.730	0.720	0.730	0.720	0.740	372,500	270,125	0.7252	0.492	0.486	0.492	0.486	0.499	552,300	0.4891	0.00%
2017-08-22	0.730	0.720	0.730	0.720	0.750	865,000	630,425	0.7288	0.492	0.486	0.492	0.486	0.506	1,282,521	0.4916	0.00%
2017-08-21	0.730	0.730	0.740	0.730	0.740	545,000	401,000	0.7358	0.492	0.492	0.499	0.492	0.499	808,063	0.4962	-1.35%
2017-08-18	0.740	0.740	0.760	0.740	0.770	680,000	516,925	0.7602	0.499	0.499	0.513	0.499	0.519	1,008,225	0.5127	-1.33%
2017-08-17	0.750	0.750	0.760	0.740	0.800	1,090,000	839,225	0.7699	0.506	0.506	0.513	0.499	0.540	1,616,125	0.5193	0.00%
2017-08-16	0.750	0.740	0.750	0.730	0.750	295,000	216,775	0.7348	0.506	0.499	0.506	0.492	0.506	437,392	0.4956	0.00%
2017-08-15	0.750	0.730	0.750	0.730	0.770	1,792,500	1,345,250	0.7505	0.506	0.492	0.506	0.492	0.519	2,657,710	0.5062	1.35%
2017-08-14	0.740	0.730	0.740	0.720	0.740	257,500	186,350	0.7237	0.499	0.492	0.499	0.486	0.499	381,791	0.4881	1.37%
2017-08-11	0.730	0.710	0.730	0.710	0.740	1,380,000	995,400	0.7213	0.492	0.479	0.492	0.479	0.499	2,046,103	0.4865	-1.35%
2017-08-10	0.740	0.730	0.740	0.730	0.790	2,817,500	2,120,850	0.7527	0.499	0.492	0.499	0.492	0.533	4,177,461	0.5077	-6.33%
2017-08-09	0.790	0.780	0.790	0.770	0.810	1,132,500	879,450	0.7766	0.533	0.526	0.533	0.519	0.546	1,679,139	0.5238	0.00%
2017-08-08	0.790	0.790	0.800	0.750	0.830	6,152,500	4,864,075	0.7906	0.533	0.533	0.540	0.506	0.560	9,122,210	0.5332	1.28%
2017-08-07	0.780	0.780	0.790	0.760	0.800	4,002,500	3,108,400	0.7766	0.526	0.526	0.533	0.513	0.540	5,934,441	0.5238	4.00%
2017-08-04	0.750	0.740	0.750	0.710	0.770	3,757,500	2,781,125	0.7402	0.506	0.499	0.506	0.479	0.519	5,571,183	0.4992	5.63%
2017-08-03	0.710	0.710	0.720	0.700	0.710	725,000	513,650	0.7085	0.479	0.479	0.486	0.472	0.479	1,074,946	0.4778	0.00%
2017-08-02	0.710	0.700	0.710	0.700	0.730	940,000	667,150	0.7097	0.479	0.472	0.479	0.472	0.492	1,393,722	0.4787	0.00%
2017-08-01	0.710	0.700	0.720	0.700	0.720	520,000	368,625	0.7089	0.479	0.472	0.486	0.472	0.486	770,995	0.4781	-1.39%
2017-07-31	0.720	0.710	0.720	0.700	0.720	870,000	621,000	0.7138	0.486	0.479	0.486	0.472	0.486	1,289,935	0.4814	2.86%
2017-07-28	0.700	0.700	0.710	0.700	0.730	1,232,500	862,825	0.7001	0.472	0.472	0.479	0.472	0.492	1,827,407	0.4722	-1.41%
2017-07-27	0.710	0.710	0.720	0.700	0.720	420,000	298,400	0.7105	0.479	0.479	0.486	0.472	0.486	622,727	0.4792	-2.74%
2017-07-26	0.730	0.720	0.730	0.700	0.730	1,290,000	927,675	0.7191	0.492	0.486	0.492	0.472	0.492	1,912,662	0.4850	4.29%
2017-07-25	0.700	0.690	0.710	0.690	0.700	597,500	417,750	0.6992	0.472	0.465	0.479	0.465	0.472	885,903	0.4716	-2.78%
2017-07-24	0.720	0.720	0.730	0.700	0.730	2,512,500	1,791,350	0.7130	0.486	0.486	0.492	0.472	0.492	3,725,242	0.4809	4.35%
2017-07-21	0.690	0.680	0.700	0.670	0.710	2,895,000	2,005,850	0.6929	0.465	0.459	0.472	0.452	0.479	4,292,369	0.4673	2.99%
2017-07-20	0.670	0.660	0.670	0.650	0.670	535,000	351,700	0.6574	0.452	0.445	0.452	0.438	0.452	793,236	0.4434	3.08%
2017-07-19	0.650	0.640	0.650	0.630	0.650	657,500	426,550	0.6487	0.438	0.432	0.438	0.425	0.438	974,864	0.4375	0.00%
2017-07-18	0.650	0.640	0.650	0.650	0.650	417,500	271,375	0.6500	0.438	0.432	0.438	0.438	0.438	619,020	0.4384	0.00%
2017-07-17	0.650	0.650	0.660	0.650	0.680	805,000	537,500	0.6677	0.438	0.438	0.445	0.438	0.459	1,193,560	0.4503	-4.41%
2017-07-14	0.680	0.670	0.680	0.650	0.680	647,500	433,400	0.6693	0.459	0.452	0.459	0.438	0.459	960,038	0.4514	0.00%
2017-07-13	0.680	0.660	0.680	0.650	0.680	707,500	474,575	0.6708	0.459	0.445	0.459	0.438	0.459	1,048,999	0.4524	3.03%
2017-07-12	0.660	0.650	0.660	0.650	0.660	90,000	59,050	0.6561	0.445	0.438	0.445	0.438	0.445	133,442	0.4425	1.54%
2017-07-11	0.650	0.640	0.650	-	-	0	0	-	0.438	0.432	0.438	-	-	0	-	-1.52%
2017-07-10	0.660	0.650	0.660	0.650	0.660	105,000	68,800	0.6552	0.445	0.438	0.445	0.438	0.445	155,682	0.4419	-1.49%
2017-07-07	0.670	0.660	0.670	0.650	0.670	627,500	414,300	0.6602	0.452	0.445	0.452	0.438	0.452	930,384	0.4453	3.08%
2017-07-06	0.650	0.650	0.660	0.620	0.660	847,500	548,225	0.6469	0.438	0.438	0.445	0.418	0.445	1,256,574	0.4363	-2.99%
2017-07-05	0.670	0.650	0.670	0.650	0.670	455,000	297,800	0.6545	0.452	0.438	0.452	0.438	0.452	674,621	0.4414	1.52%
2017-07-04	0.660	0.640	0.660	0.630	0.660	890,000	572,050	0.6428	0.445	0.432	0.445	0.425	0.445	1,319,588	0.4335	1.54%
2017-07-03	0.650	0.640	0.650	0.600	0.660	2,527,500	1,624,700	0.6428	0.438	0.432	0.438	0.405	0.445	3,747,483	0.4335	-2.99%
2017-06-30	0.670	0.660	0.670	0.670	0.720	3,355,000	2,343,600	0.6985	0.452	0.445	0.452	0.452	0.486	4,974,403	0.4711	-1.47%
2017-06-29	0.680	0.670	0.680	0.660	0.680	1,702,500	1,147,850	0.6742	0.459	0.452	0.459	0.445	0.459	2,524,269	0.4547	3.03%
2017-06-28	0.660	0.640	0.660	0.640	0.680	1,082,500	714,775	0.6603	0.445	0.432	0.445	0.432	0.459	1,605,005	0.4453	1.54%
2017-06-27	0.650	0.650	0.660	0.650	0.660	532,500	349,375	0.6561	0.438	0.438	0.445	0.438	0.445	789,529	0.4425	0.00%
2017-06-26	0.650	0.650	0.660	0.630	0.660	235,000	151,350	0.6440	0.438	0.438	0.445	0.425	0.445	348,431	0.4344	0.00%
2017-06-23	0.650	0.650	0.660	0.650	0.670	102,500	66,800	0.6517	0.438	0.438	0.445	0.438	0.452	151,975	0.4395	-1.52%
2017-06-22	0.660	0.650	0.660	0.660	0.670	472,500	315,050	0.6668	0.445	0.438	0.445	0.445	0.452	700,568	0.4497	-1.49%
2017-06-21	0.670	0.660	0.670	0.650	0.680	1,415,000	935,650	0.6612	0.452	0.445	0.452	0.438	0.459	2,097,997	0.4460	-1.47%
2017-06-20	0.680	0.670	0.680	0.660	0.720	6,655,000	4,524,475	0.6799	0.459	0.452	0.459	0.445	0.486	9,867,259	0.4585	6.25%
2017-06-19	0.640	0.630	0.640	0.640	0.660	925,000	598,225	0.6467	0.432	0.425	0.432	0.432	0.445	1,371,482	0.4362	0.00%
2017-06-16	0.640	0.630	0.640	0.630	0.640	367,500	233,225	0.6346	0.432	0.425	0.432	0.425	0.432	544,886	0.4280	1.59%
2017-06-15	0.630	0.620	0.630	0.620	0.650	1,057,500	667,175	0.6309	0.425	0.418	0.425	0.418	0.438	1,567,938	0.4255	3.28%
2017-06-14	0.610	0.610	0.620	0.610	0.610	100,000	61,000	0.6100	0.411	0.411	0.418	0.411	0.411	148,268	0.4114	-1.61%
2017-06-13	0.620	0.600	0.620	0.610	0.630	177,500	108,500	0.6113	0.418	0.405	0.418	0.411	0.425	263,176	0.4123	1.64%
2017-06-12	0.610	0.600	0.610	0.600	0.610	377,500	227,500	0.6026	0.411	0.405	0.411	0.405	0.411	559,713	0.4065	1.67%
2017-06-09	0.600	0.580	0.600	0.570	0.600	272,500	158,700	0.5824	0.405	0.391	0.405	0.384	0.405	404,031	0.3928	0.00%
2017-06-08	0.600	0.590	0.600	0.600	0.600	225,000	135,000	0.6000	0.405	0.398	0.405	0.405	0.405	333,604	0.4047	-1.64%
2017-06-07	0.610	0.600	0.610	0.600	0.610	225,000	135,025	0.6001	0.411	0.405	0.411	0.405	0.411	333,604	0.4047	1.67%
2017-06-06	0.600	0.590	0.600	0.600	0.610	277,500	166,700	0.6007	0.405	0.398	0.405	0.405	0.411	411,445	0.4052	-3.23%
2017-06-05	0.620	0.600	0.620	0.610	0.620	182,500	111,775	0.6125	0.418	0.405	0.418	0.411	0.418	270,590	0.4131	0.00%
2017-06-02	0.620	0.610	0.630	0.600	0.620	145,000	87,050	0.6003	0.418	0.411	0.425	0.405	0.418	214,989	0.4049	0.00%
2017-06-01	0.620	0.600	0.620	0.600	0.630	460,000	280,600	0.6100	0.418	0.405	0.418	0.405	0.425	682,034	0.4114	0.00%
2017-05-31	0.620	0.610	0.620	0.620	0.620	137,500	85,250	0.6200	0.418	0.411	0.418	0.418	0.418	203,869	0.4182	-1.59%
2017-05-29	0.630	0.620	0.640	0.620	0.670	162,500	100,900	0.6209	0.425	0.418	0.432	0.418	0.452	240,936	0.4188	1.61%
2017-05-26	0.620	0.620	0.640	0.620	0.620	230,000	142,600	0.6200	0.418	0.418	0.432	0.418	0.418	341,017	0.4182	0.00%
2017-05-25	0.620	0.620	0.630	0.620	0.620	82,500	51,150	0.6200	0.418	0.418	0.425	0.418	0.418	122,321	0.4182	-1.59%
2017-05-24	0.630	0.610	0.630	0.600	0.630	182,500	111,375	0.6103	0.425	0.411	0.425	0.405	0.425	270,590	0.4116	0.00%
2017-05-23	0.630	0.620	0.630	0.600	0.640	1,625,000	996,600	0.6133	0.425	0.418	0.425	0.405	0.432	2,409,361	0.4136	-1.56%
2017-05-22	0.640	0.630	0.640	0.610	0.650	740,000	462,350	0.6248	0.432	0.425	0.432	0.411	0.438	1,097,186	0.4214	0.00%
2017-05-19	0.640	0.630	0.650	0.640	0.670	122,500	79,275	0.6471	0.432	0.425	0.438	0.432	0.452	181,629	0.4365	1.59%
2017-05-18	0.630	0.630	0.640	0.630	0.640	95,000	60,500	0.6368	0.425	0.425	0.432	0.425	0.432	140,855	0.4295	-3.08%
2017-05-17	0.650	0.630	0.650	0.630	0.660	22,500	14,550	0.6467	0.438	0.425	0.438	0.425	0.445	33,360	0.4361	0.00%
2017-05-16	0.650	0.640	0.650	0.650	0.670	290,000	189,600	0.6538	0.438	0.432	0.438	0.438	0.452	429,978	0.4410	0.00%
2017-05-15	0.650	0.650	0.670	0.650	0.650	32,500	21,125	0.6500	0.438	0.438	0.452	0.438	0.438	48,187	0.4384	-1.52%
2017-05-12	0.660	0.650	0.660	0.660	0.660	367,500	242,550	0.6600	0.445	0.438	0.445	0.445	0.445	544,886	0.4451	0.00%
2017-05-11	0.660	0.650	0.660	0.650	0.670	282,500	185,800	0.6577	0.445	0.438	0.445	0.438	0.452	418,858	0.4436	0.00%
2017-05-10	0.660	0.660	0.670	0.660	0.680	555,000	372,250	0.6707	0.445	0.445	0.452	0.445	0.459	822,889	0.4524	0.00%
2017-05-09	0.660	0.660	0.670	0.650	0.680	42,500	28,225	0.6641	0.445	0.445	0.452	0.438	0.459	63,014	0.4479	-1.49%
2017-05-08	0.670	0.650	0.670	0.660	0.670	140,000	93,425	0.6673	0.452	0.438	0.452	0.445	0.452	207,576	0.4501	1.52%
2017-05-05	0.660	0.640	0.660	0.630	0.690	1,387,500	921,075	0.6638	0.445	0.432	0.445	0.425	0.465	2,057,223	0.4477	-7.04%
2017-05-04	0.710	0.690	0.720	0.700	0.720	640,000	452,750	0.7074	0.479	0.465	0.486	0.472	0.486	948,917	0.4771	2.90%
2017-05-02	0.690	0.690	0.710	0.690	0.690	240,000	165,600	0.6900	0.465	0.465	0.479	0.465	0.465	355,844	0.4654	-1.43%
2017-04-28	0.700	0.700	0.710	0.690	0.720	804,000	566,525	0.7046	0.472	0.472	0.479	0.465	0.486	1,192,078	0.4752	-2.78%
2017-04-27	0.720	0.710	0.730	0.710	0.720	360,000	258,100	0.7169	0.486	0.479	0.492	0.479	0.486	533,766	0.4835	-1.37%
2017-04-26	0.730	0.710	0.730	0.710	0.730	925,000	666,950	0.7210	0.492	0.479	0.492	0.479	0.492	1,371,482	0.4863	1.39%
2017-04-25	0.720	0.710	0.720	0.690	0.720	2,262,500	1,615,625	0.7141	0.486	0.479	0.486	0.465	0.486	3,354,571	0.4816	5.88%
2017-04-24	0.680	0.680	0.690	0.660	0.690	617,500	421,500	0.6826	0.459	0.459	0.465	0.445	0.465	915,557	0.4604	0.00%
2017-04-21	0.680	0.670	0.680	0.660	0.730	2,115,000	1,462,275	0.6914	0.459	0.452	0.459	0.445	0.492	3,135,876	0.4663	3.03%
2017-04-20	0.660	0.650	0.660	0.620	0.660	2,280,000	1,439,550	0.6314	0.445	0.438	0.445	0.418	0.445	3,380,518	0.4258	6.45%
2017-04-19	0.620	0.610	0.630	0.610	0.620	630,000	388,650	0.6169	0.418	0.411	0.425	0.411	0.418	934,091	0.4161	0.00%
2017-04-18	0.620	0.610	0.630	0.610	0.620	300,000	185,350	0.6178	0.418	0.411	0.425	0.411	0.418	444,805	0.4167	0.00%
2017-04-13	0.620	0.620	0.630	0.600	0.620	110,000	67,200	0.6109	0.418	0.418	0.425	0.405	0.418	163,095	0.4120	0.00%
2017-04-12	0.620	0.610	0.620	0.610	0.630	367,500	228,075	0.6206	0.418	0.411	0.418	0.411	0.425	544,886	0.4186	0.00%
2017-04-11	0.620	0.620	0.640	0.620	0.630	72,500	45,250	0.6241	0.418	0.418	0.432	0.418	0.425	107,495	0.4210	-1.59%
2017-04-10	0.630	0.620	0.630	0.590	0.640	765,000	478,225	0.6251	0.425	0.418	0.425	0.398	0.432	1,134,253	0.4216	3.28%
2017-04-07	0.610	0.610	0.620	0.590	0.620	280,000	169,650	0.6059	0.411	0.411	0.418	0.398	0.418	415,151	0.4086	1.67%
2017-04-06	0.600	0.580	0.600	0.600	0.600	2,500	1,500	0.6000	0.405	0.391	0.405	0.405	0.405	3,707	0.4047	1.69%
2017-04-05	0.590	0.580	0.600	0.570	0.600	387,500	224,625	0.5797	0.398	0.391	0.405	0.384	0.405	574,540	0.3910	1.72%
2017-04-03	0.580	0.580	0.600	0.580	0.610	707,500	418,325	0.5913	0.391	0.391	0.405	0.391	0.411	1,048,999	0.3988	0.00%
2017-03-31	0.580	0.580	0.590	0.580	0.620	917,500	547,225	0.5964	0.391	0.391	0.398	0.391	0.418	1,360,362	0.4023	0.00%
2017-03-30	0.580	0.570	0.590	0.570	0.610	1,705,000	995,875	0.5841	0.391	0.384	0.398	0.384	0.411	2,527,975	0.3939	-4.92%
2017-03-29	0.610	0.590	0.610	0.590	0.620	2,412,500	1,439,800	0.5968	0.411	0.398	0.411	0.398	0.418	3,576,974	0.4025	-4.69%
2017-03-28	0.640	0.620	0.640	0.620	0.650	1,182,500	747,375	0.6320	0.432	0.418	0.432	0.418	0.438	1,753,273	0.4263	0.00%
2017-03-27	0.640	0.620	0.640	0.620	0.670	937,500	606,775	0.6472	0.432	0.418	0.432	0.418	0.452	1,390,016	0.4365	-7.25%
2017-03-24	0.690	0.670	0.690	0.660	0.700	490,000	330,875	0.6753	0.465	0.452	0.465	0.445	0.472	726,515	0.4554	2.99%
2017-03-23	0.670	0.660	0.690	0.670	0.690	705,000	474,150	0.6726	0.452	0.445	0.465	0.452	0.465	1,045,292	0.4536	-2.90%
2017-03-22	0.690	0.680	0.690	0.660	0.690	1,137,500	761,650	0.6696	0.465	0.459	0.465	0.445	0.465	1,686,552	0.4516	-1.43%
2017-03-21	0.700	0.680	0.700	0.680	0.700	765,000	528,375	0.6907	0.472	0.459	0.472	0.459	0.472	1,134,253	0.4658	0.00%
2017-03-20	0.700	0.700	0.710	0.650	0.700	1,652,500	1,113,625	0.6739	0.472	0.472	0.479	0.438	0.472	2,450,134	0.4545	6.06%
2017-03-17	0.660	0.650	0.660	0.650	0.670	257,500	169,925	0.6599	0.445	0.438	0.445	0.438	0.452	381,791	0.4451	1.54%
2017-03-16	0.650	0.640	0.650	0.640	0.650	565,000	364,325	0.6448	0.438	0.432	0.438	0.432	0.438	837,716	0.4349	1.56%
2017-03-15	0.640	0.640	0.650	0.630	0.660	275,000	175,050	0.6365	0.432	0.432	0.438	0.425	0.445	407,738	0.4293	0.00%
2017-03-14	0.640	0.630	0.660	0.640	0.640	152,500	97,600	0.6400	0.432	0.425	0.445	0.432	0.432	226,109	0.4316	-3.03%
2017-03-13	0.660	0.640	0.660	0.640	0.660	125,000	80,625	0.6450	0.445	0.432	0.445	0.432	0.445	185,335	0.4350	3.13%
2017-03-10	0.640	0.630	0.640	0.630	0.640	462,500	293,375	0.6343	0.432	0.425	0.432	0.425	0.432	685,741	0.4278	1.59%
2017-03-09	0.630	0.630	0.640	0.620	0.650	1,832,500	1,160,800	0.6335	0.425	0.425	0.432	0.418	0.438	2,717,018	0.4272	-3.08%
2017-03-08	0.650	0.650	0.660	0.650	0.670	1,580,000	1,050,150	0.6647	0.438	0.438	0.445	0.438	0.452	2,342,640	0.4483	-2.99%
2017-03-07	0.670	0.670	0.680	0.660	0.680	1,162,500	777,000	0.6684	0.452	0.452	0.459	0.445	0.459	1,723,620	0.4508	0.00%
2017-03-06	0.670	0.660	0.670	0.650	0.680	787,500	520,225	0.6606	0.452	0.445	0.452	0.438	0.459	1,167,613	0.4455	-1.47%
2017-03-03	0.680	0.660	0.680	0.670	0.690	980,000	665,000	0.6786	0.459	0.445	0.459	0.452	0.465	1,453,030	0.4577	1.49%
2017-03-02	0.670	0.640	0.670	0.620	0.670	1,567,500	1,016,975	0.6488	0.452	0.432	0.452	0.418	0.452	2,324,106	0.4376	0.00%
2017-03-01	0.670	0.670	0.680	0.670	0.680	270,000	181,150	0.6709	0.452	0.452	0.459	0.452	0.459	400,325	0.4525	-1.47%
2017-02-28	0.680	0.670	0.680	0.650	0.690	3,510,000	2,367,600	0.6745	0.459	0.452	0.459	0.438	0.465	5,204,219	0.4549	4.62%
2017-02-27	0.650	0.620	0.660	0.620	0.660	1,940,000	1,240,175	0.6393	0.438	0.418	0.445	0.418	0.445	2,876,406	0.4312	3.17%
2017-02-24	0.630	0.610	0.630	0.550	0.630	4,087,500	2,357,375	0.5767	0.425	0.411	0.425	0.371	0.425	6,060,469	0.3890	8.62%
2017-02-23	0.580	0.570	0.580	0.580	0.630	4,192,500	2,513,725	0.5996	0.391	0.384	0.391	0.391	0.425	6,216,151	0.4044	-7.94%
2017-02-22	0.630	0.620	0.630	0.620	0.630	700,000	439,775	0.6283	0.425	0.418	0.425	0.418	0.425	1,037,878	0.4237	-1.56%
2017-02-21	0.640	0.640	0.650	0.620	0.680	3,702,500	2,398,875	0.6479	0.432	0.432	0.438	0.418	0.459	5,489,636	0.4370	-3.03%
2017-02-20	0.660	0.650	0.660	0.620	0.670	4,142,500	2,640,375	0.6374	0.445	0.438	0.445	0.418	0.452	6,142,016	0.4299	6.45%
2017-02-17	0.620	0.620	0.630	0.590	0.640	6,490,500	3,975,160	0.6125	0.418	0.418	0.425	0.398	0.432	9,623,357	0.4131	1.64%
2017-02-16	0.610	0.610	0.620	0.590	0.640	2,995,500	1,844,860	0.6159	0.411	0.411	0.418	0.398	0.432	4,441,378	0.4154	7.02%
2017-02-15	0.570	0.570	0.580	0.570	0.600	3,367,500	1,981,325	0.5884	0.384	0.384	0.391	0.384	0.405	4,992,937	0.3968	0.00%
2017-02-14	0.570	0.560	0.570	0.540	0.570	402,500	225,500	0.5602	0.384	0.378	0.384	0.364	0.384	596,780	0.3779	5.56%
2017-02-13	0.540	0.540	0.560	0.500	0.580	845,000	447,525	0.5296	0.364	0.364	0.378	0.337	0.391	1,252,868	0.3572	8.00%
2017-02-10	0.500	0.500	0.520	0.500	0.520	807,500	409,800	0.5075	0.337	0.337	0.351	0.337	0.351	1,197,267	0.3423	2.04%
2017-02-09	0.490	0.485	0.490	0.490	0.500	3,315,000	1,561,450	0.4710	0.330	0.327	0.330	0.330	0.337	4,915,096	0.3177	3.16%
2017-02-08	0.475	0.475	0.485	0.465	0.475	6,730,000	3,068,075	0.4559	0.320	0.320	0.327	0.314	0.320	9,978,460	0.3075	1.06%
2017-02-07	0.470	0.465	0.470	0.465	0.475	2,230,000	1,050,137	0.4709	0.317	0.314	0.317	0.314	0.320	3,306,384	0.3176	-1.05%
2017-02-06	0.475	0.470	0.480	0.470	0.480	232,500	109,962	0.4730	0.320	0.317	0.324	0.317	0.324	344,724	0.3190	2.15%
2017-02-03	0.465	0.465	0.470	0.465	0.470	232,500	108,275	0.4657	0.314	0.314	0.317	0.314	0.317	344,724	0.3141	-1.06%
2017-02-02	0.470	0.465	0.470	0.465	0.480	3,502,500	1,629,912	0.4654	0.317	0.314	0.317	0.314	0.324	5,193,099	0.3139	-2.08%
2017-02-01	0.480	0.470	0.480	0.475	0.480	70,000	33,462	0.4780	0.324	0.317	0.324	0.320	0.324	103,788	0.3224	2.13%
2017-01-27	0.470	0.465	0.470	0.460	0.470	882,500	412,375	0.4673	0.317	0.314	0.317	0.310	0.317	1,308,468	0.3152	1.08%
2017-01-26	0.465	0.460	0.465	0.465	0.485	2,510,000	1,168,475	0.4655	0.314	0.310	0.314	0.314	0.327	3,721,536	0.3140	-1.06%
2017-01-25	0.470	0.460	0.470	0.465	0.475	2,007,500	939,800	0.4681	0.317	0.310	0.317	0.314	0.320	2,976,487	0.3157	1.08%
2017-01-24	0.465	0.465	0.470	0.465	0.475	3,405,000	1,593,875	0.4681	0.314	0.314	0.317	0.314	0.320	5,048,537	0.3157	-1.06%
2017-01-23	0.470	0.460	0.470	0.460	0.470	102,500	47,425	0.4627	0.317	0.310	0.317	0.310	0.317	151,975	0.3121	1.08%
2017-01-20	0.465	0.460	0.465	0.460	0.470	2,710,000	1,259,575	0.4648	0.314	0.310	0.314	0.310	0.317	4,018,072	0.3135	1.09%
2017-01-19	0.460	0.450	0.465	0.450	0.460	4,167,500	1,876,400	0.4502	0.310	0.304	0.314	0.304	0.310	6,179,083	0.3037	1.10%
2017-01-18	0.455	0.455	0.460	0.450	0.475	1,192,500	549,325	0.4606	0.307	0.307	0.310	0.304	0.320	1,768,100	0.3107	-4.21%
2017-01-17	0.475	0.465	0.475	0.465	0.480	1,700,000	799,837	0.4705	0.320	0.314	0.320	0.314	0.324	2,520,562	0.3173	-2.06%
2017-01-16	0.485	0.475	0.490	0.470	0.510	3,170,000	1,522,387	0.4802	0.327	0.320	0.330	0.317	0.344	4,700,107	0.3239	-3.00%
2017-01-13	0.500	0.485	0.500	0.480	0.500	82,500	40,487	0.4908	0.337	0.327	0.337	0.324	0.337	122,321	0.3310	0.00%
2017-01-12	0.500	0.485	0.500	0.500	0.510	452,500	226,275	0.5001	0.337	0.327	0.337	0.337	0.344	670,914	0.3373	1.01%
2017-01-11	0.495	0.490	0.495	0.495	0.495	55,000	27,225	0.4950	0.334	0.330	0.334	0.334	0.334	81,548	0.3339	0.00%
2017-01-10	0.495	0.480	0.495	0.480	0.495	70,000	34,575	0.4939	0.334	0.324	0.334	0.324	0.334	103,788	0.3331	3.13%
2017-01-09	0.480	0.480	0.500	0.460	0.490	242,500	112,600	0.4643	0.324	0.324	0.337	0.310	0.330	359,551	0.3132	-2.04%
2017-01-06	0.490	0.490	0.495	0.485	0.510	732,500	364,875	0.4981	0.330	0.330	0.334	0.327	0.344	1,086,066	0.3360	1.03%
2017-01-05	0.485	0.480	0.485	0.470	0.485	112,500	53,512	0.4757	0.327	0.324	0.327	0.317	0.327	166,802	0.3208	3.19%
2017-01-04	0.470	0.470	0.485	0.470	0.485	85,000	40,775	0.4797	0.317	0.317	0.327	0.317	0.327	126,028	0.3235	-2.08%
2017-01-03	0.480	0.470	0.480	0.470	0.480	32,500	15,300	0.4708	0.324	0.317	0.324	0.317	0.324	48,187	0.3175	2.13%
2016-12-30	0.470	0.465	0.470	0.455	0.470	205,000	94,700	0.4620	0.317	0.314	0.317	0.307	0.317	303,950	0.3116	2.17%
2016-12-29	0.460	0.455	0.460	0.450	0.460	605,000	274,400	0.4536	0.310	0.307	0.310	0.304	0.310	897,024	0.3059	1.10%
2016-12-28	0.455	0.455	0.460	0.455	0.470	625,000	288,900	0.4622	0.307	0.307	0.310	0.307	0.317	926,677	0.3118	-4.21%
2016-12-23	0.475	0.450	0.475	0.445	0.480	1,015,000	452,200	0.4455	0.320	0.304	0.320	0.300	0.324	1,504,924	0.3005	3.26%
2016-12-22	0.460	0.450	0.465	0.445	0.470	1,055,000	471,025	0.4465	0.310	0.304	0.314	0.300	0.317	1,564,231	0.3011	0.00%
2016-12-21	0.460	0.455	0.460	0.440	0.465	1,375,000	614,962	0.4472	0.310	0.307	0.310	0.297	0.314	2,038,690	0.3016	1.10%
2016-12-20	0.455	0.455	0.465	0.455	0.475	2,267,500	1,041,087	0.4591	0.307	0.307	0.314	0.307	0.320	3,361,985	0.3097	-3.19%
2016-12-19	0.470	0.465	0.470	0.470	0.490	1,212,500	577,837	0.4766	0.317	0.314	0.317	0.317	0.330	1,797,754	0.3214	-2.49%
2016-12-16	0.500	0.495	0.500	0.480	0.510	572,500	282,650	0.4937	0.325	0.322	0.325	0.312	0.332	880,536	0.3210	-1.96%
2016-12-15	0.510	0.500	0.510	0.500	0.550	3,992,500	2,055,625	0.5149	0.332	0.325	0.332	0.325	0.358	6,140,678	0.3348	-8.93%
2016-12-14	0.560	0.550	0.560	0.550	0.590	1,865,000	1,064,725	0.5709	0.364	0.358	0.364	0.358	0.384	2,868,470	0.3712	-3.45%
2016-12-13	0.580	0.580	0.590	-	-	0	0	-	0.377	0.377	0.384	-	-	0	-	0.00%
2016-12-12	0.580	0.570	0.580	0.560	0.590	232,500	133,100	0.5725	0.377	0.371	0.377	0.364	0.384	357,597	0.3722	0.00%
2016-12-09	0.580	0.580	0.600	0.580	0.590	72,500	42,725	0.5893	0.377	0.377	0.390	0.377	0.384	111,509	0.3832	0.00%
2016-12-08	0.580	0.580	0.600	0.580	0.590	557,500	327,250	0.5870	0.377	0.377	0.390	0.377	0.384	857,465	0.3816	-3.33%
2016-12-07	0.600	0.590	0.600	0.590	0.600	230,000	137,850	0.5993	0.390	0.384	0.390	0.384	0.390	353,752	0.3897	0.00%
2016-12-06	0.600	0.590	0.600	0.590	0.600	505,000	302,575	0.5992	0.390	0.384	0.390	0.384	0.390	776,717	0.3896	0.00%
2016-12-05	0.600	0.590	0.600	0.590	0.600	597,500	357,300	0.5980	0.390	0.384	0.390	0.384	0.390	918,987	0.3888	0.00%
2016-12-02	0.600	0.600	0.620	0.600	0.610	242,500	146,275	0.6032	0.390	0.390	0.403	0.390	0.397	372,978	0.3922	0.00%
2016-12-01	0.600	0.600	0.610	0.590	0.610	930,000	557,975	0.6000	0.390	0.390	0.397	0.384	0.397	1,430,390	0.3901	0.00%
2016-11-30	0.600	0.600	0.610	0.580	0.640	3,775,000	2,307,350	0.6112	0.390	0.390	0.397	0.377	0.416	5,806,152	0.3974	3.45%
2016-11-29	0.580	0.570	0.580	0.570	0.580	197,500	112,750	0.5709	0.377	0.371	0.377	0.371	0.377	303,766	0.3712	1.75%
2016-11-28	0.570	0.570	0.580	0.570	0.570	200,000	114,000	0.5700	0.371	0.371	0.377	0.371	0.371	307,611	0.3706	-1.72%
2016-11-25	0.580	0.550	0.580	-	-	0	0	-	0.377	0.358	0.377	-	-	0	-	0.00%
2016-11-24	0.580	0.560	0.580	-	-	0	0	-	0.377	0.364	0.377	-	-	0	-	-1.69%
2016-11-23	0.590	0.570	0.590	0.580	0.590	170,000	99,850	0.5874	0.384	0.371	0.384	0.377	0.384	261,469	0.3819	1.72%
2016-11-22	0.580	0.560	0.580	0.560	0.580	300,000	169,950	0.5665	0.377	0.364	0.377	0.364	0.377	461,416	0.3683	3.57%
2016-11-21	0.560	0.560	0.570	0.560	0.560	30,000	16,800	0.5600	0.364	0.364	0.371	0.364	0.364	46,142	0.3641	-1.75%
2016-11-18	0.570	0.570	0.580	0.550	0.570	462,500	256,825	0.5553	0.371	0.371	0.377	0.358	0.371	711,350	0.3610	0.00%
2016-11-17	0.570	0.560	0.570	0.550	0.570	102,500	57,075	0.5568	0.371	0.364	0.371	0.358	0.371	157,650	0.3620	1.79%
2016-11-16	0.560	0.560	0.580	0.560	0.570	157,500	88,400	0.5613	0.364	0.364	0.377	0.364	0.371	242,243	0.3649	-5.08%
2016-11-15	0.590	0.560	0.590	0.590	0.590	12,500	7,375	0.5900	0.384	0.364	0.384	0.384	0.384	19,226	0.3836	5.36%
2016-11-14	0.560	0.560	0.590	-	-	0	0	-	0.364	0.364	0.384	-	-	0	-	0.00%
2016-11-11	0.560	0.560	0.580	0.560	0.590	230,000	129,050	0.5611	0.364	0.364	0.377	0.364	0.384	353,752	0.3648	-3.45%
2016-11-10	0.580	0.550	0.590	0.540	0.580	62,500	35,450	0.5672	0.377	0.358	0.384	0.351	0.377	96,128	0.3688	3.57%
2016-11-09	0.560	0.540	0.580	-	-	0	0	-	0.364	0.351	0.377	-	-	0	-	0.00%
2016-11-08	0.560	0.560	0.580	0.560	0.570	345,000	193,475	0.5608	0.364	0.364	0.377	0.364	0.371	530,628	0.3646	-1.75%
2016-11-07	0.570	0.570	0.590	0.560	0.590	492,500	282,725	0.5741	0.371	0.371	0.384	0.364	0.384	757,491	0.3732	-3.39%
2016-11-04	0.590	0.590	0.600	0.580	0.600	395,000	233,075	0.5901	0.384	0.384	0.390	0.377	0.390	607,531	0.3836	1.72%
2016-11-03	0.580	0.570	0.600	0.580	0.590	357,500	207,450	0.5803	0.377	0.371	0.390	0.377	0.384	549,854	0.3773	-1.69%
2016-11-02	0.590	0.590	0.610	0.580	0.590	565,000	332,975	0.5893	0.384	0.384	0.397	0.377	0.384	869,000	0.3832	-1.67%
2016-11-01	0.600	0.600	0.610	0.600	0.610	85,000	51,500	0.6059	0.390	0.390	0.397	0.390	0.397	130,735	0.3939	0.00%
2016-10-31	0.600	0.600	0.620	0.580	0.630	1,480,000	912,425	0.6165	0.390	0.390	0.403	0.377	0.410	2,276,319	0.4008	-1.64%
2016-10-28	0.610	0.600	0.610	0.590	0.620	1,227,500	736,150	0.5997	0.397	0.390	0.397	0.384	0.403	1,887,961	0.3899	3.39%
2016-10-27	0.590	0.590	0.600	0.590	0.620	175,000	104,825	0.5990	0.384	0.384	0.390	0.384	0.403	269,159	0.3895	0.00%
2016-10-26	0.590	0.580	0.590	0.590	0.590	52,500	30,975	0.5900	0.384	0.377	0.384	0.384	0.384	80,748	0.3836	-1.67%
2016-10-25	0.600	0.600	0.610	0.600	0.620	575,000	352,600	0.6132	0.390	0.390	0.397	0.390	0.403	884,381	0.3987	3.45%
2016-10-24	0.580	0.580	0.590	0.570	0.590	537,500	312,875	0.5821	0.377	0.377	0.384	0.371	0.384	826,704	0.3785	-3.33%
2016-10-20	0.600	0.590	0.630	0.580	0.620	1,280,000	773,700	0.6045	0.390	0.384	0.410	0.377	0.403	1,968,708	0.3930	9.09%
2016-10-19	0.550	0.550	0.580	-	-	0	0	-	0.358	0.358	0.377	-	-	0	-	0.00%
2016-10-18	0.550	0.550	0.590	0.550	0.550	100,000	55,000	0.5500	0.358	0.358	0.384	0.358	0.358	153,805	0.3576	-3.51%
2016-10-17	0.570	0.550	0.580	0.550	0.570	592,500	334,725	0.5649	0.371	0.358	0.377	0.358	0.371	911,297	0.3673	1.79%
2016-10-14	0.560	0.560	0.580	0.560	0.560	50,000	28,000	0.5600	0.364	0.364	0.377	0.364	0.364	76,903	0.3641	0.00%
2016-10-13	0.560	0.560	0.580	0.560	0.570	415,000	234,550	0.5652	0.364	0.364	0.377	0.364	0.371	638,292	0.3675	0.00%
2016-10-12	0.560	0.560	0.590	0.560	0.560	65,000	36,400	0.5600	0.364	0.364	0.384	0.364	0.364	99,973	0.3641	0.00%
2016-10-11	0.560	0.550	0.560	0.560	0.570	365,000	205,675	0.5635	0.364	0.358	0.364	0.364	0.371	561,389	0.3664	-1.75%
2016-10-07	0.570	0.560	0.580	0.550	0.580	270,000	152,525	0.5649	0.371	0.364	0.377	0.358	0.377	415,274	0.3673	1.79%
2016-10-06	0.560	0.560	0.580	0.560	0.570	435,000	246,500	0.5667	0.364	0.364	0.377	0.364	0.371	669,053	0.3684	-1.75%
2016-10-05	0.570	0.560	0.580	0.560	0.570	190,000	107,400	0.5653	0.371	0.364	0.377	0.364	0.371	292,230	0.3675	1.79%
2016-10-04	0.560	0.560	0.570	0.560	0.580	932,500	535,225	0.5740	0.364	0.364	0.371	0.364	0.377	1,434,235	0.3732	3.70%
2016-10-03	0.540	0.530	0.540	0.540	0.540	150,000	81,000	0.5400	0.351	0.345	0.351	0.351	0.351	230,708	0.3511	0.00%
2016-09-30	0.540	0.540	0.560	0.530	0.550	787,500	425,725	0.5406	0.351	0.351	0.364	0.345	0.358	1,211,217	0.3515	0.00%
2016-09-29	0.540	0.540	0.550	0.530	0.540	590,000	318,400	0.5397	0.351	0.351	0.358	0.345	0.351	907,452	0.3509	0.00%
2016-09-28	0.540	0.540	0.550	0.530	0.540	82,500	44,375	0.5379	0.351	0.351	0.358	0.345	0.351	126,889	0.3497	0.00%
2016-09-27	0.540	0.540	0.550	0.540	0.540	292,500	157,950	0.5400	0.351	0.351	0.358	0.351	0.351	449,881	0.3511	1.89%
2016-09-26	0.530	0.520	0.560	0.530	0.530	12,500	6,625	0.5300	0.345	0.338	0.364	0.345	0.345	19,226	0.3446	1.92%
2016-09-23	0.520	0.520	0.530	0.510	0.540	582,500	305,600	0.5246	0.338	0.338	0.345	0.332	0.351	895,916	0.3411	-1.89%
2016-09-22	0.530	0.530	0.550	0.530	0.530	25,000	13,250	0.5300	0.345	0.345	0.358	0.345	0.345	38,451	0.3446	-1.85%
2016-09-21	0.540	0.530	0.540	0.520	0.540	1,127,500	605,550	0.5371	0.351	0.345	0.351	0.338	0.351	1,734,155	0.3492	0.00%
2016-09-20	0.540	0.520	0.540	0.520	0.550	35,000	18,300	0.5229	0.351	0.338	0.351	0.338	0.358	53,832	0.3399	3.85%
2016-09-19	0.520	0.520	0.550	-	-	0	0	-	0.338	0.338	0.358	-	-	0	-	0.00%
2016-09-15	0.520	0.520	0.540	0.510	0.530	350,000	180,400	0.5154	0.338	0.338	0.351	0.332	0.345	538,319	0.3351	1.96%
2016-09-14	0.510	0.510	0.530	0.510	0.510	110,000	56,100	0.5100	0.332	0.332	0.345	0.332	0.332	169,186	0.3316	0.00%
2016-09-13	0.510	0.500	0.510	0.495	0.510	657,500	331,500	0.5042	0.332	0.325	0.332	0.322	0.332	1,011,270	0.3278	-3.77%
2016-09-12	0.530	0.520	0.550	0.520	0.530	120,000	63,350	0.5279	0.345	0.338	0.358	0.338	0.345	184,566	0.3432	-3.64%
2016-09-09	0.550	0.530	0.550	0.530	0.560	1,607,500	864,700	0.5379	0.358	0.345	0.358	0.345	0.364	2,472,421	0.3497	-1.79%
2016-09-08	0.560	0.540	0.560	0.530	0.590	1,185,000	640,400	0.5404	0.364	0.351	0.364	0.345	0.384	1,822,593	0.3514	3.70%
2016-09-07	0.540	0.530	0.550	0.540	0.540	132,500	71,550	0.5400	0.351	0.345	0.358	0.351	0.351	203,792	0.3511	0.00%
2016-09-06	0.540	0.530	0.550	0.540	0.540	120,000	64,800	0.5400	0.351	0.345	0.358	0.351	0.351	184,566	0.3511	0.00%
2016-09-05	0.540	0.540	0.550	0.530	0.550	177,500	95,650	0.5389	0.351	0.351	0.358	0.345	0.358	273,004	0.3504	3.85%
2016-09-02	0.520	0.520	0.540	-	-	0	0	-	0.338	0.338	0.351	-	-	0	-	0.00%
2016-09-01	0.520	0.510	0.520	0.510	0.530	600,000	311,700	0.5195	0.338	0.332	0.338	0.332	0.345	922,832	0.3378	1.96%
2016-08-31	0.510	0.510	0.520	0.510	0.530	235,000	122,050	0.5194	0.332	0.332	0.338	0.332	0.345	361,443	0.3377	-3.77%
2016-08-30	0.530	0.520	0.540	0.520	0.530	170,000	89,100	0.5241	0.345	0.338	0.351	0.338	0.345	261,469	0.3408	0.00%
2016-08-29	0.530	0.520	0.530	0.520	0.530	107,500	56,400	0.5247	0.345	0.338	0.345	0.338	0.345	165,341	0.3411	-1.85%
2016-08-26	0.540	0.520	0.540	0.500	0.540	685,000	353,200	0.5156	0.351	0.338	0.351	0.325	0.351	1,053,567	0.3352	3.85%
2016-08-25	0.520	0.510	0.530	0.520	0.520	325,000	169,000	0.5200	0.338	0.332	0.345	0.338	0.338	499,867	0.3381	0.00%
2016-08-24	0.520	0.520	0.530	0.520	0.540	215,000	112,975	0.5255	0.338	0.338	0.345	0.338	0.351	330,681	0.3416	0.00%
2016-08-23	0.520	0.520	0.530	0.520	0.520	55,000	28,600	0.5200	0.338	0.338	0.345	0.338	0.338	84,593	0.3381	-1.89%
2016-08-22	0.530	0.510	0.530	0.490	0.530	210,000	108,525	0.5168	0.345	0.332	0.345	0.319	0.345	322,991	0.3360	0.00%
2016-08-19	0.530	0.520	0.530	0.520	0.530	200,000	105,500	0.5275	0.345	0.338	0.345	0.338	0.345	307,611	0.3430	0.00%
2016-08-18	0.530	0.520	0.530	0.510	0.530	322,500	167,400	0.5191	0.345	0.338	0.345	0.332	0.345	496,022	0.3375	1.92%
2016-08-17	0.520	0.510	0.520	0.510	0.540	640,000	337,050	0.5266	0.338	0.332	0.338	0.332	0.351	984,354	0.3424	-5.45%
2016-08-16	0.550	0.540	0.550	0.540	0.550	1,027,500	559,975	0.5450	0.358	0.351	0.358	0.351	0.358	1,580,350	0.3543	-1.79%
2016-08-15	0.560	0.550	0.560	0.540	0.560	885,000	484,175	0.5471	0.364	0.358	0.364	0.351	0.364	1,361,177	0.3557	1.82%
2016-08-12	0.550	0.550	0.560	0.530	0.560	282,500	152,825	0.5410	0.358	0.358	0.364	0.345	0.364	434,500	0.3517	0.00%
2016-08-11	0.550	0.550	0.560	0.550	0.550	720,000	396,000	0.5500	0.358	0.358	0.364	0.358	0.358	1,107,398	0.3576	0.00%
2016-08-10	0.550	0.540	0.550	0.520	0.550	2,187,500	1,187,100	0.5427	0.358	0.351	0.358	0.338	0.358	3,364,492	0.3528	1.85%
2016-08-09	0.540	0.530	0.540	0.520	0.540	957,500	505,125	0.5275	0.351	0.345	0.351	0.338	0.351	1,472,686	0.3430	0.00%
2016-08-08	0.540	0.530	0.540	0.500	0.550	2,587,500	1,377,175	0.5322	0.351	0.345	0.351	0.325	0.358	3,979,713	0.3460	8.00%
2016-08-05	0.500	0.500	0.510	0.495	0.520	845,000	429,075	0.5078	0.325	0.325	0.332	0.322	0.338	1,299,655	0.3301	1.01%
2016-08-04	0.495	0.495	0.510	0.495	0.510	1,225,000	613,762	0.5010	0.322	0.322	0.332	0.322	0.332	1,884,115	0.3258	-1.00%
2016-08-03	0.500	0.480	0.500	0.470	0.510	2,147,500	1,054,725	0.4911	0.325	0.312	0.325	0.306	0.332	3,302,970	0.3193	5.26%
2016-08-01	0.475	0.460	0.475	0.465	0.485	160,000	74,762	0.4673	0.309	0.299	0.309	0.302	0.315	246,089	0.3038	1.06%
2016-07-29	0.470	0.455	0.470	0.450	0.485	200,000	94,175	0.4709	0.306	0.296	0.306	0.293	0.315	307,611	0.3061	0.00%
2016-07-28	0.470	0.470	0.475	0.470	0.485	680,000	323,237	0.4753	0.306	0.306	0.309	0.306	0.315	1,045,876	0.3091	-1.05%
2016-07-27	0.475	0.465	0.485	0.440	0.490	3,100,000	1,438,625	0.4641	0.309	0.302	0.315	0.286	0.319	4,767,966	0.3017	7.95%
2016-07-26	0.440	0.435	0.450	-	-	0	0	-	0.286	0.283	0.293	-	-	0	-	0.00%
2016-07-25	0.440	0.435	0.450	0.430	0.440	152,500	66,875	0.4385	0.286	0.283	0.293	0.280	0.286	234,553	0.2851	0.00%
2016-07-22	0.440	0.430	0.445	0.430	0.440	172,500	75,037	0.4350	0.286	0.280	0.289	0.280	0.286	265,314	0.2828	1.15%
2016-07-21	0.435	0.425	0.435	-	-	0	0	-	0.283	0.276	0.283	-	-	0	-	0.00%
2016-07-20	0.435	0.435	0.445	0.425	0.430	320,000	137,525	0.4298	0.283	0.283	0.289	0.276	0.280	492,177	0.2794	0.00%
2016-07-19	0.435	0.435	0.440	0.420	0.420	845,000	354,900	0.4200	0.283	0.283	0.286	0.273	0.273	1,299,655	0.2731	3.57%
2016-07-18	0.420	0.415	0.435	0.420	0.430	497,500	211,350	0.4248	0.273	0.270	0.283	0.273	0.280	765,182	0.2762	-1.18%
2016-07-15	0.425	0.425	0.430	0.410	0.425	800,000	330,800	0.4135	0.276	0.276	0.280	0.267	0.276	1,230,443	0.2688	0.00%
2016-07-14	0.425	0.420	0.430	0.420	0.425	125,000	52,625	0.4210	0.276	0.273	0.280	0.273	0.276	192,257	0.2737	0.00%
2016-07-13	0.425	0.425	0.435	0.420	0.440	240,000	102,775	0.4282	0.276	0.276	0.283	0.273	0.286	369,133	0.2784	-1.16%
2016-07-12	0.430	0.430	0.435	0.420	0.425	150,000	63,400	0.4227	0.280	0.280	0.283	0.273	0.276	230,708	0.2748	-2.27%
2016-07-11	0.440	0.420	0.440	0.420	0.440	175,000	74,062	0.4232	0.286	0.273	0.286	0.273	0.286	269,159	0.2752	4.76%
2016-07-08	0.420	0.415	0.425	0.420	0.425	200,000	84,750	0.4238	0.273	0.270	0.276	0.273	0.276	307,611	0.2755	-1.18%
2016-07-07	0.425	0.420	0.430	0.420	0.425	172,500	73,125	0.4239	0.276	0.273	0.280	0.273	0.276	265,314	0.2756	2.41%
2016-07-06	0.415	0.410	0.415	0.410	0.425	140,000	59,137	0.4224	0.270	0.267	0.270	0.267	0.276	215,327	0.2746	2.47%
2016-07-05	0.405	0.405	0.410	0.405	0.405	10,000	4,050	0.4050	0.263	0.263	0.267	0.263	0.263	15,381	0.2633	0.00%
2016-07-04	0.405	0.405	0.415	0.390	0.415	1,727,500	692,150	0.4007	0.263	0.263	0.270	0.254	0.270	2,656,987	0.2605	-3.57%
2016-06-30	0.420	0.420	0.425	0.420	0.435	52,500	22,425	0.4271	0.273	0.273	0.276	0.273	0.283	80,748	0.2777	-4.55%
2016-06-29	0.440	0.405	0.440	0.415	0.440	62,500	26,175	0.4188	0.286	0.263	0.286	0.270	0.286	96,128	0.2723	3.53%
2016-06-28	0.425	0.420	0.450	-	-	0	0	-	0.276	0.273	0.293	-	-	0	-	0.00%
2016-06-27	0.425	0.395	0.425	0.425	0.425	10,000	4,250	0.4250	0.276	0.257	0.276	0.276	0.276	15,381	0.2763	-1.16%
2016-06-24	0.430	0.420	0.430	0.395	0.430	650,000	269,875	0.4152	0.280	0.273	0.280	0.257	0.280	999,735	0.2699	-4.44%
2016-06-23	0.450	0.430	0.450	-	-	0	0	-	0.293	0.280	0.293	-	-	0	-	0.00%
2016-06-22	0.450	0.435	0.460	0.450	0.460	732,500	331,375	0.4524	0.293	0.283	0.299	0.293	0.299	1,126,624	0.2941	0.00%
2016-06-21	0.450	0.430	0.450	0.430	0.450	165,000	71,000	0.4303	0.293	0.280	0.293	0.280	0.293	253,779	0.2798	7.14%
2016-06-20	0.420	0.420	0.445	0.420	0.430	232,500	99,562	0.4282	0.273	0.273	0.289	0.273	0.280	357,597	0.2784	0.00%
2016-06-17	0.420	0.415	0.420	0.420	0.420	90,000	37,800	0.4200	0.273	0.270	0.273	0.273	0.273	138,425	0.2731	1.20%
2016-06-16	0.415	0.415	0.425	0.415	0.420	385,000	160,762	0.4176	0.270	0.270	0.276	0.270	0.273	592,151	0.2715	-2.35%
2016-06-15	0.425	0.425	0.430	0.420	0.425	190,000	81,062	0.4266	0.276	0.276	0.280	0.273	0.276	292,230	0.2774	-1.16%
2016-06-14	0.430	0.420	0.430	-	-	0	0	-	0.280	0.273	0.280	-	-	0	-	-2.27%
2016-06-13	0.440	0.420	0.440	-	-	0	0	-	0.286	0.273	0.286	-	-	0	-	0.00%
2016-06-10	0.440	0.425	0.440	-	-	0	0	-	0.286	0.276	0.286	-	-	0	-	0.00%
2016-06-08	0.440	0.420	0.440	0.435	0.440	122,500	53,687	0.4383	0.286	0.273	0.286	0.283	0.286	188,412	0.2849	1.15%
2016-06-07	0.435	0.425	0.435	0.420	0.435	7,500	3,187	0.4249	0.283	0.276	0.283	0.273	0.283	11,535	0.2763	0.00%
2016-06-06	0.435	0.420	0.440	0.410	0.435	382,500	162,612	0.4251	0.283	0.273	0.286	0.267	0.283	588,305	0.2764	2.35%
2016-06-03	0.425	0.410	0.430	0.405	0.450	1,147,500	494,075	0.4306	0.276	0.267	0.280	0.263	0.293	1,764,916	0.2799	0.00%
2016-06-02	0.425	0.425	0.430	0.415	0.420	35,000	14,575	0.4164	0.276	0.276	0.280	0.270	0.273	53,832	0.2708	-1.16%
2016-06-01	0.430	0.415	0.435	0.420	0.430	12,500	5,275	0.4220	0.280	0.270	0.283	0.273	0.280	19,226	0.2744	2.38%
2016-05-31	0.420	0.415	0.420	0.405	0.420	200,000	82,762	0.4138	0.273	0.270	0.273	0.263	0.273	307,611	0.2690	0.00%
2016-05-30	0.420	0.415	0.420	0.415	0.420	440,000	183,612	0.4173	0.273	0.270	0.273	0.270	0.273	676,744	0.2713	0.00%
2016-05-27	0.420	0.410	0.420	0.400	0.420	147,500	61,162	0.4147	0.273	0.267	0.273	0.260	0.273	226,863	0.2696	2.44%
2016-05-26	0.410	0.410	0.420	0.390	0.420	1,710,000	701,462	0.4102	0.267	0.267	0.273	0.254	0.273	2,630,071	0.2667	-2.38%
2016-05-25	0.420	0.415	0.420	0.415	0.425	452,500	190,200	0.4203	0.273	0.270	0.273	0.270	0.276	695,969	0.2733	1.20%
2016-05-24	0.415	0.415	0.420	0.415	0.415	580,000	240,700	0.4150	0.270	0.270	0.273	0.270	0.270	892,071	0.2698	0.00%
2016-05-23	0.415	0.405	0.415	0.410	0.415	1,117,500	462,062	0.4135	0.270	0.263	0.270	0.267	0.270	1,718,775	0.2688	1.22%
2016-05-20	0.410	0.405	0.410	0.395	0.420	6,092,500	2,434,637	0.3996	0.267	0.263	0.267	0.257	0.273	9,370,590	0.2598	-2.38%
2016-05-19	0.420	0.415	0.425	0.415	0.425	100,000	42,150	0.4215	0.273	0.270	0.276	0.270	0.276	153,805	0.2740	0.00%
2016-05-18	0.420	0.410	0.420	0.415	0.430	442,500	186,625	0.4218	0.273	0.267	0.273	0.270	0.280	680,589	0.2742	-2.33%
2016-05-17	0.430	0.415	0.430	0.405	0.430	820,000	348,300	0.4248	0.280	0.270	0.280	0.263	0.280	1,261,204	0.2762	0.00%
2016-05-16	0.430	0.415	0.430	0.420	0.430	917,500	392,300	0.4276	0.280	0.270	0.280	0.273	0.280	1,411,164	0.2780	-2.27%
2016-05-13	0.440	0.430	0.440	0.435	0.440	262,500	114,700	0.4370	0.286	0.280	0.286	0.283	0.286	403,739	0.2841	-2.22%
2016-05-12	0.450	0.425	0.450	0.425	0.450	1,342,500	582,950	0.4342	0.293	0.276	0.293	0.276	0.293	2,064,837	0.2823	0.00%
2016-05-11	0.450	0.440	0.450	0.440	0.455	2,292,500	1,031,625	0.4500	0.293	0.286	0.293	0.286	0.296	3,525,987	0.2926	1.12%
2016-05-10	0.445	0.445	0.450	0.445	0.455	380,000	171,675	0.4518	0.289	0.289	0.293	0.289	0.296	584,460	0.2937	-3.26%
2016-05-09	0.460	0.460	0.470	0.460	0.500	52,500	25,275	0.4814	0.299	0.299	0.306	0.299	0.325	80,748	0.3130	-2.13%
2016-05-06	0.470	0.465	0.480	0.470	0.480	270,000	127,500	0.4722	0.306	0.302	0.312	0.306	0.312	415,274	0.3070	-4.08%
2016-05-05	0.490	0.485	0.490	0.480	0.490	492,500	238,800	0.4849	0.319	0.315	0.319	0.312	0.319	757,491	0.3153	-2.00%
2016-05-04	0.500	0.500	0.510	0.500	0.530	975,000	496,850	0.5096	0.325	0.325	0.332	0.325	0.345	1,499,602	0.3313	-9.09%
2016-05-03	0.550	0.540	0.550	0.550	0.550	5,000	2,750	0.5500	0.358	0.351	0.358	0.358	0.358	7,690	0.3576	0.00%
2016-04-29	0.550	0.550	0.560	0.540	0.550	82,500	44,650	0.5412	0.358	0.358	0.364	0.351	0.358	126,889	0.3519	0.00%
2016-04-28	0.550	0.540	0.560	0.540	0.620	1,345,000	782,425	0.5817	0.358	0.351	0.364	0.351	0.403	2,068,682	0.3782	1.85%
2016-04-27	0.540	0.510	0.540	0.510	0.540	372,500	195,150	0.5239	0.351	0.332	0.351	0.332	0.351	572,925	0.3406	0.00%
2016-04-26	0.540	0.540	0.560	0.540	0.550	60,000	32,800	0.5467	0.351	0.351	0.364	0.351	0.358	92,283	0.3554	-1.82%
2016-04-25	0.550	0.540	0.560	0.530	0.610	1,990,000	1,166,300	0.5861	0.358	0.351	0.364	0.345	0.397	3,060,726	0.3811	1.85%
2016-04-22	0.540	0.530	0.540	0.520	0.580	1,627,500	883,100	0.5426	0.351	0.345	0.351	0.338	0.377	2,503,182	0.3528	-6.90%
2016-04-21	0.580	0.570	0.590	0.460	0.610	7,197,500	3,966,450	0.5511	0.377	0.371	0.384	0.299	0.397	11,070,139	0.3583	24.73%
2016-04-20	0.465	0.460	0.465	0.465	0.470	185,000	86,700	0.4686	0.302	0.299	0.302	0.302	0.306	284,540	0.3047	0.00%
2016-04-19	0.465	0.465	0.470	0.460	0.465	345,000	159,975	0.4637	0.302	0.302	0.306	0.299	0.302	530,628	0.3015	3.33%
2016-04-18	0.450	0.450	0.475	0.430	0.455	912,500	402,837	0.4415	0.293	0.293	0.309	0.280	0.296	1,403,474	0.2870	-2.17%
2016-04-15	0.460	0.455	0.465	0.440	0.460	860,000	391,400	0.4551	0.299	0.296	0.302	0.286	0.299	1,322,726	0.2959	4.55%
2016-04-14	0.440	0.435	0.440	0.425	0.445	587,500	254,862	0.4338	0.286	0.283	0.286	0.276	0.289	903,606	0.2820	1.15%
2016-04-13	0.435	0.430	0.435	0.415	0.435	1,510,000	638,075	0.4226	0.283	0.280	0.283	0.270	0.283	2,322,461	0.2747	-1.14%
2016-04-12	0.440	0.435	0.445	0.420	0.450	1,495,000	639,800	0.4280	0.286	0.283	0.289	0.273	0.293	2,299,390	0.2782	-2.22%
2016-04-11	0.450	0.440	0.490	-	-	0	0	-	0.293	0.286	0.319	-	-	0	-	0.00%
2016-04-08	0.450	0.440	0.450	-	-	0	0	-	0.293	0.286	0.293	-	-	0	-	-2.17%
2016-04-07	0.460	0.435	0.460	0.460	0.460	80,000	36,800	0.4600	0.299	0.283	0.299	0.299	0.299	123,044	0.2991	0.00%
2016-04-06	0.460	0.450	0.480	0.430	0.500	565,200	258,907	0.4581	0.299	0.293	0.312	0.280	0.325	869,308	0.2978	6.98%
2016-04-05	0.430	0.430	0.445	0.430	0.450	207,500	93,025	0.4483	0.280	0.280	0.289	0.280	0.293	319,146	0.2915	-2.27%
2016-04-01	0.440	0.430	0.440	0.440	0.440	180,000	79,200	0.4400	0.286	0.280	0.286	0.286	0.286	276,850	0.2861	2.33%
2016-03-31	0.430	0.425	0.440	0.425	0.435	260,000	111,800	0.4300	0.280	0.276	0.286	0.276	0.283	399,894	0.2796	-1.15%
2016-03-30	0.435	0.435	0.460	0.435	0.435	20,000	8,700	0.4350	0.283	0.283	0.299	0.283	0.283	30,761	0.2828	-1.14%
2016-03-29	0.440	0.440	0.450	0.440	0.440	100,000	44,000	0.4400	0.286	0.286	0.293	0.286	0.286	153,805	0.2861	0.00%
2016-03-24	0.440	0.430	0.445	0.425	0.440	95,000	41,500	0.4368	0.286	0.280	0.289	0.276	0.286	146,115	0.2840	-2.22%
2016-03-23	0.450	0.420	0.455	0.420	0.450	75,000	31,887	0.4252	0.293	0.273	0.296	0.273	0.293	115,354	0.2764	3.45%
2016-03-22	0.435	0.430	0.435	0.430	0.435	427,500	183,925	0.4302	0.283	0.280	0.283	0.280	0.283	657,518	0.2797	2.35%
2016-03-21	0.425	0.425	0.430	0.425	0.430	42,500	18,137	0.4268	0.276	0.276	0.280	0.276	0.280	65,367	0.2775	1.19%
2016-03-18	0.420	0.420	0.440	0.420	0.420	10,000	4,200	0.4200	0.273	0.273	0.286	0.273	0.273	15,381	0.2731	-1.18%
2016-03-17	0.425	0.425	0.440	0.425	0.425	37,500	15,937	0.4250	0.276	0.276	0.286	0.276	0.276	57,677	0.2763	-2.30%
2016-03-16	0.435	0.420	0.440	0.425	0.435	205,000	88,400	0.4312	0.283	0.273	0.286	0.276	0.283	315,301	0.2804	-2.25%
2016-03-15	0.445	0.415	0.445	0.410	0.445	202,500	83,837	0.4140	0.289	0.270	0.289	0.267	0.289	311,456	0.2692	3.49%
2016-03-14	0.430	0.420	0.450	-	-	0	0	-	0.280	0.273	0.293	-	-	0	-	0.00%
2016-03-11	0.430	0.420	0.435	0.425	0.430	200,000	85,500	0.4275	0.280	0.273	0.283	0.276	0.280	307,611	0.2779	2.38%
2016-03-10	0.420	0.420	0.440	0.410	0.420	130,000	53,550	0.4119	0.273	0.273	0.286	0.267	0.273	199,947	0.2678	-2.33%
2016-03-09	0.430	0.430	0.440	0.420	0.430	115,000	49,350	0.4291	0.280	0.280	0.286	0.273	0.280	176,876	0.2790	0.00%
2016-03-08	0.430	0.420	0.440	0.420	0.430	150,000	64,400	0.4293	0.280	0.273	0.286	0.273	0.280	230,708	0.2791	0.00%
2016-03-07	0.430	0.420	0.440	0.420	0.430	182,500	77,975	0.4273	0.280	0.273	0.286	0.273	0.280	280,695	0.2778	0.00%
2016-03-04	0.430	0.430	0.450	0.420	0.430	230,000	97,400	0.4235	0.280	0.280	0.293	0.273	0.280	353,752	0.2753	2.38%
2016-03-03	0.420	0.405	0.430	0.420	0.420	120,000	50,400	0.4200	0.273	0.263	0.280	0.273	0.273	184,566	0.2731	-2.33%
2016-03-02	0.430	0.425	0.440	0.420	0.430	232,500	98,500	0.4237	0.280	0.276	0.286	0.273	0.280	357,597	0.2754	2.38%
2016-03-01	0.420	0.420	0.445	0.420	0.420	62,500	26,250	0.4200	0.273	0.273	0.289	0.273	0.273	96,128	0.2731	0.00%
2016-02-29	0.420	0.400	0.450	-	-	0	0	-	0.273	0.260	0.293	-	-	0	-	0.00%
2016-02-26	0.420	0.420	0.425	-	-	0	0	-	0.273	0.273	0.276	-	-	0	-	0.00%
2016-02-25	0.420	0.400	0.435	0.420	0.420	50,000	21,000	0.4200	0.273	0.260	0.283	0.273	0.273	76,903	0.2731	-1.18%
2016-02-24	0.425	0.425	0.430	0.425	0.425	10,000	4,250	0.4250	0.276	0.276	0.280	0.276	0.276	15,381	0.2763	-1.16%
2016-02-23	0.430	0.420	0.435	0.430	0.430	100,000	43,000	0.4300	0.280	0.273	0.283	0.280	0.280	153,805	0.2796	0.00%
2016-02-22	0.430	0.430	0.435	0.430	0.435	85,000	36,800	0.4329	0.280	0.280	0.283	0.280	0.283	130,735	0.2815	-1.15%
2016-02-19	0.435	0.425	0.435	0.430	0.440	70,000	30,450	0.4350	0.283	0.276	0.283	0.280	0.286	107,664	0.2828	3.57%
2016-02-18	0.420	0.420	0.425	0.420	0.425	155,000	65,675	0.4237	0.273	0.273	0.276	0.273	0.276	238,398	0.2755	-1.18%
2016-02-17	0.425	0.420	0.445	0.425	0.425	35,000	14,875	0.4250	0.276	0.273	0.289	0.276	0.276	53,832	0.2763	0.00%
2016-02-16	0.425	0.425	0.430	0.425	0.430	120,000	51,412	0.4284	0.276	0.276	0.280	0.276	0.280	184,566	0.2786	3.66%
2016-02-15	0.410	0.410	0.430	0.405	0.430	100,000	41,750	0.4175	0.267	0.267	0.280	0.263	0.280	153,805	0.2714	-4.65%
2016-02-12	0.430	0.405	0.430	-	-	0	0	-	0.280	0.263	0.280	-	-	0	-	-4.44%
2016-02-11	0.450	0.405	0.450	0.380	0.475	445,000	190,475	0.4280	0.293	0.263	0.293	0.247	0.309	684,434	0.2783	9.76%
2016-02-05	0.410	0.410	0.420	0.400	0.400	2,500	1,000	0.4000	0.267	0.267	0.273	0.260	0.260	3,845	0.2601	-2.38%
2016-02-04	0.420	0.415	0.420	0.420	0.420	17,500	7,350	0.4200	0.273	0.270	0.273	0.273	0.273	26,916	0.2731	-4.55%
2016-02-03	0.440	0.420	0.440	0.405	0.440	112,500	48,750	0.4333	0.286	0.273	0.286	0.263	0.286	173,031	0.2817	0.00%
2016-02-02	0.440	0.420	0.440	0.415	0.450	805,000	344,900	0.4284	0.286	0.273	0.286	0.270	0.293	1,238,133	0.2786	6.02%
2016-02-01	0.415	0.405	0.415	0.400	0.420	152,500	62,550	0.4102	0.270	0.263	0.270	0.260	0.273	234,553	0.2667	3.75%
2016-01-29	0.400	0.400	0.410	0.365	0.470	502,500	195,125	0.3883	0.260	0.260	0.267	0.237	0.306	772,872	0.2525	9.59%
2016-01-28	0.365	0.360	0.370	0.360	0.390	960,000	354,050	0.3688	0.237	0.234	0.241	0.234	0.254	1,476,531	0.2398	-2.67%
2016-01-27	0.375	0.365	0.375	0.360	0.380	780,000	288,050	0.3693	0.244	0.237	0.244	0.234	0.247	1,199,682	0.2401	1.35%
2016-01-26	0.370	0.370	0.380	0.370	0.385	397,500	149,550	0.3762	0.241	0.241	0.247	0.241	0.250	611,376	0.2446	-6.33%
2016-01-25	0.395	0.390	0.395	0.390	0.395	310,000	121,950	0.3934	0.257	0.254	0.257	0.254	0.257	476,797	0.2558	0.00%
2016-01-22	0.395	0.395	0.405	0.395	0.395	15,000	5,925	0.3950	0.257	0.257	0.263	0.257	0.257	23,071	0.2568	0.00%
2016-01-21	0.395	0.395	0.400	0.380	0.395	600,000	233,725	0.3895	0.257	0.257	0.260	0.247	0.257	922,832	0.2533	-7.06%
2016-01-20	0.425	0.405	0.425	0.400	0.425	260,000	108,412	0.4170	0.276	0.263	0.276	0.260	0.276	399,894	0.2711	0.00%
2016-01-19	0.425	0.415	0.440	0.420	0.425	340,000	144,425	0.4248	0.276	0.270	0.286	0.273	0.276	522,938	0.2762	3.66%
2016-01-18	0.410	0.410	0.425	0.405	0.425	225,000	94,775	0.4212	0.267	0.267	0.276	0.263	0.276	346,062	0.2739	-2.38%
2016-01-15	0.420	0.410	0.425	0.415	0.445	75,000	31,662	0.4222	0.273	0.267	0.276	0.270	0.289	115,354	0.2745	-2.33%
2016-01-14	0.430	0.425	0.440	0.425	0.440	601,168	261,631	0.4352	0.280	0.276	0.286	0.276	0.286	924,628	0.2830	-2.27%
2016-01-13	0.440	0.440	0.450	0.440	0.445	535,000	236,650	0.4423	0.286	0.286	0.293	0.286	0.289	822,859	0.2876	-2.22%
2016-01-12	0.450	0.450	0.455	0.450	0.455	60,000	27,250	0.4542	0.293	0.293	0.296	0.293	0.296	92,283	0.2953	-1.10%
2016-01-11	0.455	0.450	0.455	0.455	0.460	407,500	186,037	0.4565	0.296	0.293	0.296	0.296	0.299	626,757	0.2968	0.00%
2016-01-08	0.455	0.455	0.470	0.445	0.455	100,000	45,125	0.4513	0.296	0.296	0.306	0.289	0.296	153,805	0.2934	0.00%
2016-01-07	0.455	0.455	0.470	0.445	0.465	597,500	269,575	0.4512	0.296	0.296	0.306	0.289	0.302	918,987	0.2933	-2.15%
2016-01-06	0.465	0.465	0.475	0.465	0.475	340,000	161,100	0.4738	0.302	0.302	0.309	0.302	0.309	522,938	0.3081	-2.11%
2016-01-05	0.475	0.465	0.480	0.475	0.480	687,500	327,562	0.4765	0.309	0.302	0.312	0.309	0.312	1,057,412	0.3098	0.00%
2016-01-04	0.475	0.470	0.475	0.465	0.475	125,000	58,412	0.4673	0.309	0.306	0.309	0.302	0.309	192,257	0.3038	-2.06%
2015-12-31	0.485	0.475	0.485	0.475	0.490	770,000	370,937	0.4817	0.315	0.309	0.315	0.309	0.319	1,184,301	0.3132	1.04%
2015-12-30	0.480	0.480	0.485	0.475	0.485	1,075,000	514,075	0.4782	0.312	0.312	0.315	0.309	0.315	1,653,407	0.3109	0.00%
2015-12-29	0.480	0.475	0.480	0.470	0.485	1,895,000	897,225	0.4735	0.312	0.309	0.312	0.306	0.315	2,914,611	0.3078	1.05%
2015-12-28	0.475	0.470	0.475	0.470	0.485	1,005,000	475,200	0.4728	0.309	0.306	0.309	0.306	0.315	1,545,744	0.3074	-1.04%
2015-12-24	0.480	0.475	0.485	0.450	0.480	1,405,000	654,725	0.4660	0.312	0.309	0.315	0.293	0.312	2,160,965	0.3030	-5.88%
2015-12-23	0.510	0.510	0.530	0.510	0.510	80,000	40,800	0.5100	0.332	0.332	0.345	0.332	0.332	123,044	0.3316	0.00%
2015-12-22	0.510	0.510	0.520	0.510	0.510	20,000	10,200	0.5100	0.332	0.332	0.338	0.332	0.332	30,761	0.3316	0.00%
2015-12-21	0.510	0.475	0.540	-	-	0	0	-	0.332	0.309	0.351	-	-	0	-	0.00%
2015-12-18	0.510	0.510	0.520	0.500	0.510	347,500	177,175	0.5099	0.332	0.332	0.338	0.325	0.332	534,474	0.3315	0.00%
2015-12-17	0.510	0.510	0.520	0.510	0.510	70,000	35,700	0.5100	0.332	0.332	0.338	0.332	0.332	107,664	0.3316	2.00%
2015-12-16	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	0.325	0.325	0.338	0.325	0.325	107,664	0.3251	0.00%
2015-12-15	0.500	0.500	0.520	0.495	0.500	142,500	71,237	0.4999	0.325	0.325	0.338	0.322	0.325	219,173	0.3250	0.00%
2015-12-14	0.500	0.495	0.500	0.490	0.500	162,500	80,187	0.4935	0.325	0.322	0.325	0.319	0.325	249,934	0.3208	0.00%
2015-12-11	0.500	0.485	0.500	0.480	0.510	772,500	393,875	0.5099	0.325	0.315	0.325	0.312	0.332	1,188,146	0.3315	-1.96%
2015-12-10	0.510	0.510	0.520	0.510	0.510	422,500	215,475	0.5100	0.332	0.332	0.338	0.332	0.332	649,828	0.3316	0.00%
2015-12-09	0.510	0.510	0.520	0.490	0.510	560,000	280,250	0.5004	0.332	0.332	0.338	0.319	0.332	861,310	0.3254	7.37%
2015-12-08	0.475	0.475	0.480	0.465	0.475	217,500	103,075	0.4739	0.309	0.309	0.312	0.302	0.309	334,527	0.3081	0.00%
2015-12-07	0.475	0.475	0.490	0.470	0.475	210,000	99,700	0.4748	0.309	0.309	0.319	0.306	0.309	322,991	0.3087	1.06%
2015-12-04	0.470	0.470	0.490	0.465	0.475	227,500	106,787	0.4694	0.306	0.306	0.319	0.302	0.309	349,907	0.3052	0.00%
2015-12-03	0.470	0.470	0.490	0.470	0.480	207,500	99,125	0.4777	0.306	0.306	0.319	0.306	0.312	319,146	0.3106	-2.08%
2015-12-02	0.480	0.480	0.485	0.480	0.480	10,000	4,800	0.4800	0.312	0.312	0.315	0.312	0.312	15,381	0.3121	0.00%
2015-12-01	0.480	0.480	0.490	0.475	0.485	437,500	210,975	0.4822	0.312	0.312	0.319	0.309	0.315	672,898	0.3135	3.23%
2015-11-30	0.465	0.465	0.470	0.465	0.495	1,385,000	665,587	0.4806	0.302	0.302	0.306	0.302	0.322	2,130,204	0.3125	-7.00%
2015-11-27	0.500	0.495	0.510	0.500	0.500	5,000	2,500	0.5000	0.325	0.322	0.332	0.325	0.325	7,690	0.3251	0.00%
2015-11-26	0.500	0.500	0.510	0.500	0.510	345,000	172,725	0.5007	0.325	0.325	0.332	0.325	0.332	530,628	0.3255	0.00%
2015-11-25	0.500	0.495	0.500	0.490	0.500	1,475,000	735,812	0.4989	0.325	0.322	0.325	0.319	0.325	2,268,629	0.3243	-1.96%
2015-11-24	0.510	0.495	0.510	0.510	0.510	100,000	51,000	0.5100	0.332	0.322	0.332	0.332	0.332	153,805	0.3316	0.00%
2015-11-23	0.510	0.510	0.520	0.510	0.520	345,000	179,100	0.5191	0.332	0.332	0.338	0.332	0.338	530,628	0.3375	-1.92%
2015-11-20	0.520	0.520	0.530	0.490	0.530	522,500	271,100	0.5189	0.338	0.338	0.345	0.319	0.345	803,633	0.3373	4.00%
2015-11-19	0.500	0.500	0.510	0.500	0.520	470,000	236,800	0.5038	0.325	0.325	0.332	0.325	0.338	722,885	0.3276	-1.96%
2015-11-18	0.510	0.510	0.520	0.495	0.530	1,725,000	876,487	0.5081	0.332	0.332	0.338	0.322	0.345	2,653,142	0.3304	-3.77%
2015-11-17	0.530	0.520	0.530	0.520	0.530	352,500	185,500	0.5262	0.345	0.338	0.345	0.338	0.345	542,164	0.3421	0.00%
2015-11-16	0.530	0.530	0.550	0.520	0.540	145,000	75,725	0.5222	0.345	0.345	0.358	0.338	0.351	223,018	0.3395	-3.64%
2015-11-13	0.550	0.540	0.550	0.530	0.550	522,500	285,425	0.5463	0.358	0.351	0.358	0.345	0.358	803,633	0.3552	-1.79%
2015-11-12	0.560	0.560	0.570	0.540	0.560	250,000	138,950	0.5558	0.364	0.364	0.371	0.351	0.364	384,513	0.3614	1.82%
2015-11-11	0.550	0.540	0.550	0.540	0.550	187,500	102,600	0.5472	0.358	0.351	0.358	0.351	0.358	288,385	0.3558	-1.79%
2015-11-10	0.560	0.550	0.560	0.540	0.570	92,500	51,950	0.5616	0.364	0.358	0.364	0.351	0.371	142,270	0.3652	1.82%
2015-11-09	0.550	0.550	0.560	0.540	0.550	310,000	168,600	0.5439	0.358	0.358	0.364	0.351	0.358	476,797	0.3536	0.00%
2015-11-06	0.550	0.550	0.560	0.550	0.560	117,500	64,675	0.5504	0.358	0.358	0.364	0.358	0.364	180,721	0.3579	-3.51%
2015-11-05	0.570	0.560	0.570	0.560	0.580	202,500	113,950	0.5627	0.371	0.364	0.371	0.364	0.377	311,456	0.3659	1.79%
2015-11-04	0.560	0.560	0.570	0.550	0.560	5,000	2,775	0.5550	0.364	0.364	0.371	0.358	0.364	7,690	0.3608	0.00%
2015-11-03	0.560	0.560	0.570	0.530	0.580	652,500	372,375	0.5707	0.364	0.364	0.371	0.345	0.377	1,003,580	0.3710	5.66%
2015-11-02	0.530	0.540	0.550	0.530	0.550	307,500	164,475	0.5349	0.345	0.351	0.358	0.345	0.358	472,951	0.3478	-5.36%
2015-10-30	0.560	0.550	0.580	0.550	0.580	1,182,500	661,125	0.5591	0.364	0.358	0.377	0.358	0.377	1,818,748	0.3635	1.82%
2015-10-29	0.550	0.550	0.560	0.550	0.560	652,500	362,450	0.5555	0.358	0.358	0.364	0.358	0.364	1,003,580	0.3612	-1.79%
2015-10-28	0.560	0.550	0.560	0.540	0.560	400,000	218,925	0.5473	0.364	0.358	0.364	0.351	0.364	615,221	0.3558	1.82%
2015-10-27	0.550	0.540	0.550	0.540	0.570	480,000	266,550	0.5553	0.358	0.351	0.358	0.351	0.371	738,266	0.3610	-5.17%
2015-10-26	0.580	0.570	0.590	0.570	0.590	230,000	134,550	0.5850	0.377	0.371	0.384	0.371	0.384	353,752	0.3804	-1.69%
2015-10-23	0.590	0.580	0.590	0.570	0.600	540,000	315,725	0.5847	0.384	0.377	0.384	0.371	0.390	830,549	0.3801	0.00%
2015-10-22	0.590	0.590	0.600	0.560	0.610	3,097,500	1,834,750	0.5923	0.384	0.384	0.390	0.364	0.397	4,764,120	0.3851	-9.23%
2015-10-20	0.650	0.630	0.650	0.640	0.650	127,500	82,700	0.6486	0.423	0.410	0.423	0.416	0.423	196,102	0.4217	1.56%
2015-10-19	0.640	0.640	0.650	0.630	0.660	355,000	225,775	0.6360	0.416	0.416	0.423	0.410	0.429	546,009	0.4135	-4.48%
2015-10-16	0.670	0.660	0.680	0.660	0.680	772,500	519,500	0.6725	0.436	0.429	0.442	0.429	0.442	1,188,146	0.4372	-1.47%
2015-10-15	0.680	0.680	0.690	0.680	0.700	1,425,000	980,925	0.6884	0.442	0.442	0.449	0.442	0.455	2,191,726	0.4476	0.00%
2015-10-14	0.680	0.680	0.690	0.660	0.700	2,640,000	1,797,350	0.6808	0.442	0.442	0.449	0.429	0.455	4,060,461	0.4426	4.62%
2015-10-13	0.650	0.630	0.650	0.600	0.690	3,192,500	2,060,650	0.6455	0.423	0.410	0.423	0.390	0.449	4,910,236	0.4197	-1.52%
2015-10-12	0.660	0.650	0.670	0.600	0.660	2,930,000	1,866,075	0.6369	0.429	0.423	0.436	0.390	0.429	4,506,497	0.4141	13.79%
2015-10-09	0.580	0.580	0.590	0.570	0.590	420,000	244,525	0.5822	0.377	0.377	0.384	0.371	0.384	645,982	0.3785	1.75%
2015-10-08	0.570	0.570	0.590	0.560	0.580	112,500	63,875	0.5678	0.371	0.371	0.384	0.364	0.377	173,031	0.3692	-3.39%
2015-10-07	0.590	0.580	0.590	0.560	0.590	562,500	315,375	0.5607	0.384	0.377	0.384	0.364	0.384	865,155	0.3645	5.36%
2015-10-06	0.560	0.560	0.600	0.560	0.580	82,500	47,225	0.5724	0.364	0.364	0.390	0.364	0.377	126,889	0.3722	-3.45%
2015-10-05	0.580	0.580	0.600	0.570	0.590	252,500	148,400	0.5877	0.377	0.377	0.390	0.371	0.384	388,358	0.3821	-1.69%
2015-10-02	0.590	0.580	0.600	0.540	0.600	270,000	160,125	0.5931	0.384	0.377	0.390	0.351	0.390	415,274	0.3856	1.72%
2015-09-30	0.580	0.560	0.590	0.530	0.580	45,000	25,075	0.5572	0.377	0.364	0.384	0.345	0.377	69,212	0.3623	7.41%
2015-09-29	0.540	0.540	0.580	0.530	0.550	5,000	2,700	0.5400	0.351	0.351	0.377	0.345	0.358	7,690	0.3511	-8.47%
2015-09-25	0.590	0.560	0.590	0.540	0.590	55,000	30,700	0.5582	0.384	0.364	0.384	0.351	0.384	84,593	0.3629	5.36%
2015-09-24	0.560	0.560	0.580	0.560	0.560	25,000	14,000	0.5600	0.364	0.364	0.377	0.364	0.364	38,451	0.3641	-3.45%
2015-09-23	0.580	0.580	0.590	0.560	0.580	1,080,000	620,700	0.5747	0.377	0.377	0.384	0.364	0.377	1,661,098	0.3737	-1.69%
2015-09-22	0.590	0.590	0.600	0.570	0.620	487,500	289,225	0.5933	0.384	0.384	0.390	0.371	0.403	749,801	0.3857	3.51%
2015-09-21	0.570	0.570	0.580	0.570	0.570	172,500	98,325	0.5700	0.371	0.371	0.377	0.371	0.371	265,314	0.3706	0.00%
2015-09-18	0.570	0.570	0.590	0.560	0.580	230,000	131,225	0.5705	0.371	0.371	0.384	0.364	0.377	353,752	0.3710	1.79%
2015-09-17	0.560	0.560	0.570	0.560	0.570	617,500	350,500	0.5676	0.364	0.364	0.371	0.364	0.371	949,748	0.3690	-1.75%
2015-09-16	0.570	0.550	0.580	0.550	0.570	212,500	118,150	0.5560	0.371	0.358	0.377	0.358	0.371	326,836	0.3615	3.64%
2015-09-15	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.358	0.345	0.358	0.358	0.358	15,381	0.3576	0.00%
2015-09-14	0.550	0.540	0.560	0.530	0.570	335,000	183,125	0.5466	0.358	0.351	0.364	0.345	0.371	515,248	0.3554	1.85%
2015-09-11	0.540	0.530	0.540	0.540	0.590	307,500	173,875	0.5654	0.351	0.345	0.351	0.351	0.384	472,951	0.3676	0.00%
2015-09-10	0.540	0.540	0.570	0.520	0.560	257,500	138,050	0.5361	0.351	0.351	0.371	0.338	0.364	396,049	0.3486	-1.82%
2015-09-09	0.550	0.540	0.560	0.510	0.560	852,500	465,975	0.5466	0.358	0.351	0.364	0.332	0.364	1,311,191	0.3554	3.77%
2015-09-08	0.530	0.530	0.540	0.485	0.530	210,000	109,912	0.5234	0.345	0.345	0.351	0.315	0.345	322,991	0.3403	1.92%
2015-09-07	0.520	0.500	0.520	0.520	0.520	80,000	40,200	0.5025	0.338	0.325	0.338	0.338	0.338	123,044	0.3267	5.05%
2015-09-04	0.495	0.495	0.500	0.485	0.500	197,500	98,425	0.4984	0.322	0.322	0.325	0.315	0.325	303,766	0.3240	-1.00%
2015-09-02	0.500	0.500	0.510	0.480	0.520	440,000	220,275	0.5006	0.325	0.325	0.332	0.312	0.338	676,744	0.3255	-3.85%
2015-09-01	0.520	0.510	0.520	0.500	0.520	250,000	127,575	0.5103	0.338	0.332	0.338	0.325	0.338	384,513	0.3318	1.96%
2015-08-31	0.510	0.510	0.530	0.500	0.520	795,000	409,250	0.5148	0.332	0.332	0.345	0.325	0.338	1,222,752	0.3347	-3.77%
2015-08-28	0.530	0.530	0.550	0.530	0.570	1,110,000	600,900	0.5414	0.345	0.345	0.358	0.345	0.371	1,707,239	0.3520	0.00%
2015-08-27	0.530	0.520	0.530	0.500	0.550	1,865,000	952,200	0.5106	0.345	0.338	0.345	0.325	0.358	2,868,470	0.3320	9.28%
2015-08-26	0.485	0.485	0.500	0.485	0.520	937,500	467,987	0.4992	0.315	0.315	0.325	0.315	0.338	1,441,925	0.3246	-3.00%
2015-08-25	0.500	0.480	0.500	0.480	0.510	1,692,500	847,362	0.5007	0.325	0.312	0.325	0.312	0.332	2,603,155	0.3255	2.04%
2015-08-24	0.490	0.490	0.500	0.485	0.530	2,390,000	1,192,012	0.4987	0.319	0.319	0.325	0.315	0.345	3,675,948	0.3243	-7.55%
2015-08-21	0.530	0.530	0.540	0.500	0.540	882,500	461,625	0.5231	0.345	0.345	0.351	0.325	0.351	1,357,332	0.3401	0.00%
2015-08-20	0.530	0.530	0.560	0.510	0.550	4,522,500	2,424,375	0.5361	0.345	0.345	0.364	0.332	0.358	6,955,847	0.3485	-8.62%
2015-08-19	0.580	0.570	0.590	0.540	0.610	1,127,500	644,725	0.5718	0.377	0.371	0.384	0.351	0.397	1,734,155	0.3718	-4.92%
2015-08-18	0.610	0.610	0.620	0.600	0.640	1,045,000	637,100	0.6097	0.397	0.397	0.403	0.390	0.416	1,607,266	0.3964	-3.17%
2015-08-17	0.630	0.620	0.640	0.630	0.690	1,255,000	812,650	0.6475	0.410	0.403	0.416	0.410	0.449	1,930,257	0.4210	-7.35%
2015-08-14	0.680	0.670	0.690	0.680	0.690	557,500	379,375	0.6805	0.442	0.436	0.449	0.442	0.449	857,465	0.4424	-1.45%
2015-08-13	0.690	0.690	0.700	0.690	0.720	762,500	534,075	0.7004	0.449	0.449	0.455	0.449	0.468	1,172,766	0.4554	-2.82%
2015-08-12	0.710	0.700	0.720	0.700	0.720	452,500	320,900	0.7092	0.462	0.455	0.468	0.455	0.468	695,969	0.4611	-1.39%
2015-08-11	0.720	0.720	0.730	0.720	0.750	332,500	243,500	0.7323	0.468	0.468	0.475	0.468	0.488	511,403	0.4761	-1.37%
2015-08-10	0.730	0.730	0.740	0.720	0.740	307,500	225,850	0.7345	0.475	0.475	0.481	0.468	0.481	472,951	0.4775	1.39%
2015-08-07	0.720	0.710	0.720	0.700	0.740	815,000	581,125	0.7130	0.468	0.462	0.468	0.455	0.481	1,253,514	0.4636	0.00%
2015-08-06	0.720	0.720	0.730	0.720	0.740	65,000	46,900	0.7215	0.468	0.468	0.475	0.468	0.481	99,973	0.4691	-2.70%
2015-08-05	0.740	0.720	0.750	0.720	0.750	590,000	438,225	0.7428	0.481	0.468	0.488	0.468	0.488	907,452	0.4829	2.78%
2015-08-04	0.720	0.720	0.730	0.700	0.750	262,500	190,200	0.7246	0.468	0.468	0.475	0.455	0.488	403,739	0.4711	0.00%
2015-08-03	0.720	0.720	0.740	0.700	0.750	1,715,000	1,219,675	0.7112	0.468	0.468	0.481	0.455	0.488	2,637,762	0.4624	-6.49%
2015-07-31	0.770	0.760	0.770	0.770	0.770	272,500	209,825	0.7700	0.501	0.494	0.501	0.501	0.501	419,120	0.5006	0.00%
2015-07-30	0.770	0.760	0.790	0.760	0.820	495,000	388,075	0.7840	0.501	0.494	0.514	0.494	0.533	761,336	0.5097	-1.28%
2015-07-29	0.780	0.780	0.790	0.780	0.800	1,337,500	1,050,050	0.7851	0.507	0.507	0.514	0.507	0.520	2,057,146	0.5104	2.63%
2015-07-28	0.760	0.760	0.780	0.720	0.780	1,445,000	1,084,250	0.7503	0.494	0.494	0.507	0.468	0.507	2,222,487	0.4879	2.70%
2015-07-27	0.740	0.730	0.740	0.700	0.760	2,017,500	1,463,825	0.7256	0.481	0.475	0.481	0.455	0.494	3,103,023	0.4717	-6.33%
2015-07-24	0.790	0.770	0.790	0.770	0.800	442,500	348,875	0.7884	0.514	0.501	0.514	0.501	0.520	680,589	0.5126	-2.47%
2015-07-23	0.810	0.800	0.810	0.780	0.810	780,000	614,150	0.7874	0.527	0.520	0.527	0.507	0.527	1,199,682	0.5119	2.53%
2015-07-22	0.790	0.780	0.790	0.780	0.800	397,500	311,850	0.7845	0.514	0.507	0.514	0.507	0.520	611,376	0.5101	-1.25%
2015-07-21	0.800	0.790	0.800	0.790	0.830	1,502,500	1,201,475	0.7997	0.520	0.514	0.520	0.514	0.540	2,310,925	0.5199	-1.23%
2015-07-20	0.810	0.810	0.830	0.780	0.880	1,620,000	1,350,525	0.8337	0.527	0.527	0.540	0.507	0.572	2,491,647	0.5420	-5.81%
2015-07-17	0.860	0.860	0.870	0.820	0.880	3,220,000	2,749,600	0.8539	0.559	0.559	0.566	0.533	0.572	4,952,532	0.5552	7.50%
2015-07-16	0.800	0.790	0.800	0.780	0.800	787,500	625,800	0.7947	0.520	0.514	0.520	0.507	0.520	1,211,217	0.5167	1.27%
2015-07-15	0.790	0.780	0.790	0.770	0.830	1,985,000	1,565,650	0.7887	0.514	0.507	0.514	0.501	0.540	3,053,036	0.5128	0.00%
2015-07-14	0.790	0.790	0.810	0.780	0.860	3,487,500	2,878,200	0.8253	0.514	0.514	0.527	0.507	0.559	5,363,961	0.5366	1.28%
2015-07-13	0.780	0.770	0.800	0.700	0.820	1,430,000	1,095,875	0.7663	0.507	0.501	0.520	0.455	0.533	2,199,416	0.4983	4.00%
2015-07-10	0.750	0.730	0.760	0.730	0.840	4,042,500	3,201,900	0.7921	0.488	0.475	0.494	0.475	0.546	6,217,581	0.5150	1.35%
2015-07-09	0.740	0.740	0.770	0.540	0.800	6,515,000	4,511,250	0.6924	0.481	0.481	0.501	0.351	0.520	10,020,418	0.4502	34.55%
2015-07-08	0.550	0.550	0.580	0.480	0.600	5,205,000	2,809,575	0.5398	0.358	0.358	0.377	0.312	0.390	8,005,568	0.3510	-14.06%
2015-07-07	0.640	0.630	0.650	0.610	0.670	4,335,000	2,727,500	0.6292	0.416	0.410	0.423	0.397	0.436	6,667,462	0.4091	-5.88%
2015-07-06	0.680	0.670	0.680	0.580	0.850	8,970,000	6,041,975	0.6736	0.442	0.436	0.442	0.377	0.553	13,796,339	0.4379	-11.69%
2015-07-03	0.770	0.770	0.780	0.770	0.920	6,532,500	5,306,425	0.8123	0.501	0.501	0.507	0.501	0.598	10,047,334	0.5281	-17.20%
2015-07-02	0.930	0.920	0.940	0.920	1.010	3,837,500	3,670,750	0.9565	0.605	0.598	0.611	0.598	0.657	5,902,280	0.6219	-7.00%
2015-06-30	1.000	1.000	1.010	0.950	1.050	5,530,000	5,517,075	0.9977	0.650	0.650	0.657	0.618	0.683	8,505,435	0.6487	-2.91%
2015-06-29	1.030	1.020	1.030	0.970	1.100	28,540,000	29,275,775	1.0258	0.670	0.663	0.670	0.631	0.715	43,896,044	0.6669	-20.16%
2015-06-26	1.290	1.280	1.300	1.230	1.370	12,526,000	16,012,573	1.2783	0.839	0.832	0.845	0.800	0.891	19,265,657	0.8311	-3.01%
2015-06-25	1.330	1.330	1.340	1.200	1.430	52,495,000	70,050,000	1.3344	0.865	0.865	0.871	0.780	0.930	80,740,114	0.8676	16.67%
2015-06-24	1.140	1.140	1.150	1.070	1.140	3,062,500	3,378,225	1.1031	0.741	0.741	0.748	0.696	0.741	4,710,289	0.7172	6.54%
2015-06-23	1.070	1.070	1.080	1.020	1.100	3,315,000	3,522,650	1.0626	0.696	0.696	0.702	0.663	0.715	5,098,647	0.6909	2.88%
2015-06-22	1.040	1.040	1.050	1.020	1.070	767,500	804,675	1.0484	0.676	0.676	0.683	0.663	0.696	1,180,456	0.6817	1.96%
2015-06-19	1.020	1.020	1.040	1.020	1.060	2,927,500	3,067,200	1.0477	0.663	0.663	0.676	0.663	0.689	4,502,651	0.6812	0.99%
2015-06-18	1.010	1.020	1.030	0.990	1.030	1,125,000	1,135,600	1.0094	0.657	0.663	0.670	0.644	0.670	1,730,310	0.6563	-0.98%
2015-06-17	1.020	1.010	1.020	1.000	1.090	3,570,000	3,638,125	1.0191	0.663	0.657	0.663	0.650	0.709	5,490,851	0.6626	-1.92%
2015-06-16	1.040	1.040	1.070	1.040	1.100	1,295,000	1,372,625	1.0599	0.676	0.676	0.696	0.676	0.715	1,991,779	0.6891	-6.31%
2015-06-15	1.110	1.100	1.120	1.070	1.150	3,350,000	3,732,450	1.1142	0.722	0.715	0.728	0.696	0.748	5,152,479	0.7244	-0.89%
2015-06-12	1.120	1.120	1.130	1.010	1.130	2,622,500	2,818,425	1.0747	0.728	0.728	0.735	0.657	0.735	4,033,545	0.6987	9.80%
2015-06-11	1.020	1.020	1.050	1.000	1.050	2,070,000	2,134,375	1.0311	0.663	0.663	0.683	0.650	0.683	3,183,771	0.6704	0.00%
2015-06-10	1.020	1.010	1.020	0.990	1.070	2,535,000	2,598,075	1.0249	0.663	0.657	0.663	0.644	0.696	3,898,965	0.6663	4.08%
2015-06-09	0.980	0.980	1.000	0.940	1.050	5,785,000	5,738,800	0.9920	0.637	0.637	0.650	0.611	0.683	8,897,639	0.6450	-5.77%
2015-06-08	1.040	1.040	1.060	1.030	1.080	1,090,000	1,137,025	1.0431	0.676	0.676	0.689	0.670	0.702	1,676,478	0.6782	-0.95%
2015-06-05	1.050	1.050	1.060	1.040	1.070	1,025,000	1,081,175	1.0548	0.683	0.683	0.689	0.676	0.696	1,576,505	0.6858	-2.78%
2015-06-04	1.080	1.080	1.090	1.000	1.100	4,247,500	4,479,525	1.0546	0.702	0.702	0.709	0.650	0.715	6,532,882	0.6857	-1.82%
2015-06-03	1.100	1.090	1.110	1.090	1.170	2,635,000	2,949,575	1.1194	0.715	0.709	0.722	0.709	0.761	4,052,771	0.7278	-3.51%
2015-06-02	1.140	1.140	1.150	1.120	1.160	3,730,000	4,233,150	1.1349	0.741	0.741	0.748	0.728	0.754	5,736,939	0.7379	-0.87%
2015-06-01	1.150	1.150	1.160	1.130	1.170	5,465,000	6,287,675	1.1505	0.748	0.748	0.754	0.735	0.761	8,405,462	0.7480	1.77%
2015-05-29	1.130	1.120	1.140	1.100	1.140	2,502,500	2,801,125	1.1193	0.735	0.728	0.741	0.715	0.741	3,848,979	0.7278	2.73%
2015-05-28	1.100	1.100	1.110	1.070	1.160	5,442,500	6,055,000	1.1125	0.715	0.715	0.722	0.696	0.754	8,370,856	0.7233	-2.65%
2015-05-27	1.130	1.130	1.140	1.120	1.210	13,480,000	15,633,150	1.1597	0.735	0.735	0.741	0.728	0.787	20,732,960	0.7540	6.60%
2015-05-26	1.060	1.050	1.060	1.020	1.090	9,692,500	10,239,750	1.0565	0.689	0.683	0.689	0.663	0.709	14,907,583	0.6869	1.92%
2015-05-22	1.040	1.040	1.050	1.040	1.090	4,980,000	5,281,525	1.0605	0.676	0.676	0.683	0.676	0.709	7,659,506	0.6895	-2.80%
2015-05-21	1.070	1.070	1.080	1.020	1.150	19,044,900	20,869,883	1.0958	0.696	0.696	0.702	0.663	0.748	29,292,073	0.7125	4.90%
2015-05-20	1.020	1.010	1.020	0.910	1.020	4,872,500	4,692,250	0.9630	0.663	0.657	0.663	0.592	0.663	7,494,165	0.6261	9.68%
2015-05-19	0.930	0.920	0.930	0.900	0.960	2,332,500	2,174,650	0.9323	0.605	0.598	0.605	0.585	0.624	3,587,510	0.6062	2.20%
2015-05-18	0.910	0.910	0.930	0.900	0.930	1,587,500	1,451,700	0.9145	0.592	0.592	0.605	0.585	0.605	2,441,660	0.5946	0.00%
2015-05-15	0.910	0.910	0.920	0.900	0.940	2,130,000	1,966,275	0.9231	0.592	0.592	0.598	0.585	0.611	3,276,054	0.6002	-2.15%
2015-05-14	0.930	0.920	0.950	0.930	0.970	4,860,000	4,601,475	0.9468	0.605	0.598	0.618	0.605	0.631	7,474,940	0.6156	0.00%
2015-05-13	0.930	0.920	0.930	0.890	0.940	4,995,000	4,556,325	0.9122	0.605	0.598	0.605	0.579	0.611	7,682,577	0.5931	3.33%
2015-05-12	0.900	0.890	0.900	0.880	0.960	1,982,500	1,818,475	0.9173	0.585	0.579	0.585	0.572	0.624	3,049,191	0.5964	-5.26%
2015-05-11	0.950	0.940	0.950	0.920	1.010	4,115,000	3,930,825	0.9552	0.618	0.611	0.618	0.598	0.657	6,329,090	0.6211	-5.00%
2015-05-08	1.000	1.000	1.020	0.970	1.050	4,570,000	4,607,050	1.0081	0.650	0.650	0.663	0.631	0.683	7,028,904	0.6554	3.09%
2015-05-07	0.970	0.980	0.990	0.900	1.030	5,232,500	5,050,900	0.9653	0.631	0.637	0.644	0.585	0.670	8,047,864	0.6276	-1.02%
2015-05-06	0.980	0.970	0.990	0.960	1.070	6,387,500	6,421,375	1.0053	0.637	0.631	0.644	0.624	0.696	9,824,316	0.6536	-7.55%
2015-05-05	1.060	1.040	1.050	1.010	1.270	34,095,000	38,287,275	1.1230	0.689	0.676	0.683	0.657	0.826	52,439,931	0.7301	-4.50%
2015-05-04	1.110	1.110	1.120	0.770	1.120	30,311,458	30,693,041	1.0126	0.722	0.722	0.728	0.501	0.728	46,620,642	0.6584	40.51%
2015-04-30	0.790	0.790	0.800	0.770	0.790	645,000	504,825	0.7827	0.514	0.514	0.520	0.501	0.514	992,044	0.5089	-1.25%
2015-04-29	0.800	0.770	0.800	0.770	0.810	1,135,000	897,300	0.7906	0.520	0.501	0.520	0.501	0.527	1,745,691	0.5140	2.56%
2015-04-28	0.780	0.760	0.780	0.740	0.800	1,912,500	1,463,475	0.7652	0.507	0.494	0.507	0.481	0.520	2,941,527	0.4975	-2.50%
2015-04-27	0.800	0.800	0.810	0.710	0.810	3,922,500	3,118,600	0.7951	0.520	0.520	0.527	0.462	0.527	6,033,015	0.5169	0.00%
2015-04-24	0.800	0.800	0.810	0.770	0.800	880,000	691,325	0.7856	0.520	0.520	0.527	0.501	0.520	1,353,487	0.5108	1.27%
2015-04-23	0.790	0.790	0.800	0.780	0.810	2,457,500	1,945,550	0.7917	0.514	0.514	0.520	0.507	0.527	3,779,766	0.5147	2.60%
2015-04-22	0.770	0.770	0.780	0.760	0.780	810,000	622,225	0.7682	0.501	0.501	0.507	0.494	0.507	1,245,823	0.4994	1.32%
2015-04-21	0.760	0.760	0.780	0.730	0.770	980,000	735,350	0.7504	0.494	0.494	0.507	0.475	0.501	1,507,292	0.4879	4.11%
2015-04-20	0.730	0.730	0.790	0.720	0.810	3,772,500	2,888,875	0.7658	0.475	0.475	0.514	0.468	0.527	5,802,307	0.4979	-3.95%
2015-04-17	0.760	0.760	0.770	0.750	0.780	3,245,000	2,463,200	0.7591	0.494	0.494	0.501	0.488	0.507	4,990,983	0.4935	-2.56%
2015-04-16	0.780	0.780	0.790	0.760	0.800	5,822,500	4,564,025	0.7839	0.507	0.507	0.514	0.494	0.520	8,955,316	0.5096	-2.50%
2015-04-15	0.800	0.800	0.820	0.770	0.870	4,882,500	3,950,400	0.8091	0.520	0.520	0.533	0.501	0.566	7,509,546	0.5261	-4.76%
2015-04-14	0.840	0.840	0.860	0.810	0.940	5,877,500	5,194,975	0.8839	0.546	0.546	0.559	0.527	0.611	9,039,909	0.5747	-3.45%
2015-04-13	0.870	0.870	0.880	0.780	0.880	9,857,500	8,206,150	0.8325	0.566	0.566	0.572	0.507	0.572	15,161,362	0.5413	16.00%
2015-04-10	0.750	0.750	0.760	0.730	0.790	10,557,500	8,037,875	0.7613	0.488	0.488	0.494	0.475	0.514	16,237,999	0.4950	4.17%
2015-04-09	0.720	0.740	0.750	0.680	0.760	17,237,500	12,464,050	0.7231	0.468	0.481	0.488	0.442	0.494	26,512,196	0.4701	9.09%
2015-04-08	0.660	0.660	0.690	0.610	0.680	9,292,500	6,046,275	0.6507	0.429	0.429	0.449	0.397	0.442	14,292,361	0.4230	11.86%
2015-04-02	0.590	0.590	0.600	0.550	0.620	7,967,500	4,768,000	0.5984	0.384	0.384	0.390	0.358	0.403	12,254,441	0.3891	3.51%
2015-04-01	0.570	0.570	0.580	0.550	0.590	3,377,500	1,926,500	0.5704	0.371	0.371	0.377	0.358	0.384	5,194,775	0.3709	1.79%
2015-03-31	0.560	0.550	0.560	0.540	0.560	1,865,000	1,015,875	0.5447	0.364	0.358	0.364	0.351	0.364	2,868,470	0.3542	3.70%
2015-03-30	0.540	0.540	0.550	0.540	0.560	2,827,500	1,545,900	0.5467	0.351	0.351	0.358	0.351	0.364	4,348,846	0.3555	-3.57%
2015-03-27	0.560	0.550	0.570	0.530	0.560	1,320,000	726,875	0.5507	0.364	0.358	0.371	0.345	0.364	2,030,231	0.3580	3.70%
2015-03-26	0.540	0.530	0.540	0.520	0.540	385,000	203,550	0.5287	0.351	0.345	0.351	0.338	0.351	592,151	0.3437	1.89%
2015-03-25	0.530	0.520	0.530	0.520	0.530	925,000	489,650	0.5294	0.345	0.338	0.345	0.338	0.345	1,422,699	0.3442	0.00%
2015-03-24	0.530	0.520	0.530	0.520	0.560	3,655,000	1,941,050	0.5311	0.345	0.338	0.345	0.338	0.364	5,621,585	0.3453	3.92%
2015-03-23	0.510	0.500	0.510	0.500	0.520	5,275,000	2,696,125	0.5111	0.332	0.325	0.332	0.325	0.338	8,113,232	0.3323	0.00%
2015-03-20	0.510	0.500	0.510	0.500	0.510	5,905,000	2,997,075	0.5075	0.332	0.325	0.332	0.325	0.332	9,082,205	0.3300	0.00%
2015-03-19	0.510	0.510	0.520	0.500	0.540	6,147,500	3,153,775	0.5130	0.332	0.332	0.338	0.325	0.351	9,455,183	0.3335	-1.92%
2015-03-18	0.520	0.520	0.530	0.520	0.580	8,675,000	4,752,775	0.5479	0.338	0.338	0.345	0.338	0.377	13,342,613	0.3562	0.00%
2015-03-17	0.520	0.510	0.530	0.510	0.520	1,430,000	735,500	0.5143	0.338	0.332	0.345	0.332	0.338	2,199,416	0.3344	0.00%
2015-03-16	0.520	0.510	0.520	0.500	0.520	2,595,000	1,345,050	0.5183	0.338	0.332	0.338	0.325	0.338	3,991,249	0.3370	4.00%
2015-03-13	0.500	0.495	0.500	0.495	0.500	245,000	122,325	0.4993	0.325	0.322	0.325	0.322	0.325	376,823	0.3246	0.00%
2015-03-12	0.500	0.495	0.500	0.500	0.500	370,000	185,000	0.5000	0.325	0.322	0.325	0.325	0.325	569,080	0.3251	2.04%
2015-03-11	0.490	0.490	0.495	0.490	0.490	60,000	29,400	0.4900	0.319	0.319	0.322	0.319	0.319	92,283	0.3186	0.00%
2015-03-10	0.490	0.490	0.510	0.490	0.495	732,500	360,400	0.4920	0.319	0.319	0.332	0.319	0.322	1,126,624	0.3199	-2.00%
2015-03-09	0.500	0.495	0.510	-	-	0	0	-	0.325	0.322	0.332	-	-	0	-	0.00%
2015-03-06	0.500	0.490	0.500	0.500	0.500	100,000	49,600	0.4960	0.325	0.319	0.325	0.325	0.325	153,805	0.3225	0.00%
2015-03-05	0.500	0.500	0.510	0.495	0.510	710,000	355,987	0.5014	0.325	0.325	0.332	0.322	0.332	1,092,018	0.3260	2.04%
2015-03-04	0.490	0.485	0.490	0.485	0.495	615,000	301,162	0.4897	0.319	0.315	0.319	0.315	0.322	945,903	0.3184	0.00%
2015-03-03	0.490	0.490	0.495	0.490	0.490	190,000	93,100	0.4900	0.319	0.319	0.322	0.319	0.319	292,230	0.3186	0.00%
2015-03-02	0.490	0.480	0.490	0.470	0.490	790,000	380,000	0.4810	0.319	0.312	0.319	0.306	0.319	1,215,062	0.3127	6.52%
2015-02-27	0.460	0.460	0.470	0.460	0.500	3,675,000	1,740,637	0.4736	0.299	0.299	0.306	0.299	0.325	5,652,346	0.3079	-6.12%
2015-02-26	0.490	0.490	0.495	0.485	0.500	3,195,000	1,574,587	0.4928	0.319	0.319	0.322	0.315	0.325	4,914,081	0.3204	-1.01%
2015-02-25	0.495	0.495	0.510	0.495	0.540	4,617,500	2,352,337	0.5094	0.322	0.322	0.332	0.322	0.351	7,101,962	0.3312	-4.81%
2015-02-24	0.520	0.520	0.530	0.520	0.530	1,822,500	949,350	0.5209	0.338	0.338	0.345	0.338	0.345	2,803,102	0.3387	-1.89%
2015-02-23	0.530	0.520	0.540	0.530	0.540	702,500	373,575	0.5318	0.345	0.338	0.351	0.345	0.351	1,080,483	0.3457	-1.85%
2015-02-18	0.540	0.530	0.560	-	-	0	0	-	0.351	0.345	0.364	-	-	0	-	0.00%
2015-02-17	0.540	0.530	0.540	0.540	0.540	297,500	160,650	0.5400	0.351	0.345	0.351	0.351	0.351	457,571	0.3511	0.00%
2015-02-16	0.540	0.530	0.540	0.540	0.550	430,000	234,300	0.5449	0.351	0.345	0.351	0.351	0.358	661,363	0.3543	1.89%
2015-02-13	0.530	0.530	0.540	0.530	0.550	830,000	446,625	0.5381	0.345	0.345	0.351	0.345	0.358	1,276,584	0.3499	-3.64%
2015-02-12	0.550	0.540	0.550	0.550	0.550	192,500	105,875	0.5500	0.358	0.351	0.358	0.358	0.358	296,075	0.3576	0.00%
2015-02-11	0.550	0.540	0.550	0.540	0.600	787,500	441,850	0.5611	0.358	0.351	0.358	0.351	0.390	1,211,217	0.3648	0.00%
2015-02-10	0.550	0.550	0.570	0.550	0.550	1,505,000	827,750	0.5500	0.358	0.358	0.371	0.358	0.358	2,314,770	0.3576	-3.51%
2015-02-09	0.570	0.550	0.570	0.550	0.570	370,000	203,700	0.5505	0.371	0.358	0.371	0.358	0.371	569,080	0.3579	3.64%
2015-02-06	0.550	0.550	0.570	0.550	0.600	1,910,000	1,072,150	0.5613	0.358	0.358	0.371	0.358	0.390	2,937,682	0.3650	-5.17%
2015-02-05	0.580	0.570	0.610	0.570	0.600	235,000	138,375	0.5888	0.377	0.371	0.397	0.371	0.390	361,443	0.3828	-3.33%
2015-02-04	0.600	0.580	0.600	0.560	0.600	582,500	349,050	0.5992	0.390	0.377	0.390	0.364	0.390	895,916	0.3896	3.45%
2015-02-03	0.580	0.580	0.590	0.560	0.590	845,000	488,950	0.5786	0.377	0.377	0.384	0.364	0.384	1,299,655	0.3762	3.57%
2015-02-02	0.560	0.560	0.570	0.550	0.570	230,000	129,825	0.5645	0.364	0.364	0.371	0.358	0.371	353,752	0.3670	1.82%
2015-01-30	0.550	0.550	0.560	0.550	0.550	65,000	35,750	0.5500	0.358	0.358	0.364	0.358	0.358	99,973	0.3576	1.85%
2015-01-29	0.540	0.540	0.560	0.540	0.570	307,500	167,375	0.5443	0.351	0.351	0.364	0.351	0.371	472,951	0.3539	-3.57%
2015-01-28	0.560	0.560	0.570	0.560	0.580	337,500	191,325	0.5669	0.364	0.364	0.371	0.364	0.377	519,093	0.3686	0.00%
2015-01-27	0.560	0.540	0.570	-	-	0	0	-	0.364	0.351	0.371	-	-	0	-	0.00%
2015-01-26	0.560	0.550	0.560	0.540	0.560	157,500	86,325	0.5481	0.364	0.358	0.364	0.351	0.364	242,243	0.3564	5.66%
2015-01-23	0.530	0.530	0.550	0.520	0.550	157,500	84,375	0.5357	0.345	0.345	0.358	0.338	0.358	242,243	0.3483	0.00%
2015-01-22	0.530	0.530	0.540	0.530	0.530	195,000	103,350	0.5300	0.345	0.345	0.351	0.345	0.345	299,920	0.3446	-1.85%
2015-01-21	0.540	0.540	0.550	0.500	0.550	1,182,500	621,775	0.5258	0.351	0.351	0.358	0.325	0.358	1,818,748	0.3419	-3.57%
2015-01-20	0.560	0.560	0.570	0.560	0.570	85,000	48,250	0.5676	0.364	0.364	0.371	0.364	0.371	130,735	0.3691	-1.75%
2015-01-19	0.570	0.550	0.570	0.530	0.570	760,000	421,800	0.5550	0.371	0.358	0.371	0.345	0.371	1,168,921	0.3608	1.79%
2015-01-16	0.560	0.560	0.580	0.560	0.590	150,000	87,000	0.5800	0.364	0.364	0.377	0.364	0.384	230,708	0.3771	0.00%
2015-01-15	0.560	0.560	0.580	0.550	0.570	422,500	236,625	0.5601	0.364	0.364	0.377	0.358	0.371	649,828	0.3641	-1.75%
2015-01-14	0.570	0.560	0.570	0.560	0.580	640,000	358,900	0.5608	0.371	0.364	0.371	0.364	0.377	984,354	0.3646	-1.72%
2015-01-13	0.580	0.570	0.580	0.560	0.590	645,000	371,275	0.5756	0.377	0.371	0.377	0.364	0.384	992,044	0.3743	5.45%
2015-01-12	0.550	0.550	0.560	0.550	0.570	740,000	411,900	0.5566	0.358	0.358	0.364	0.358	0.371	1,138,160	0.3619	0.00%
2015-01-09	0.550	0.550	0.560	0.540	0.560	1,002,500	550,925	0.5496	0.358	0.358	0.364	0.351	0.364	1,541,899	0.3573	-1.79%
2015-01-08	0.560	0.560	0.570	0.550	0.560	527,500	291,125	0.5519	0.364	0.364	0.371	0.358	0.364	811,323	0.3588	0.00%
2015-01-07	0.560	0.560	0.570	0.550	0.580	562,500	311,275	0.5534	0.364	0.364	0.371	0.358	0.377	865,155	0.3598	1.82%
2015-01-06	0.550	0.550	0.580	0.550	0.560	1,007,500	562,225	0.5580	0.358	0.358	0.377	0.358	0.364	1,549,589	0.3628	-1.79%
2015-01-05	0.560	0.560	0.580	0.550	0.580	267,500	149,425	0.5586	0.364	0.364	0.377	0.358	0.377	411,429	0.3632	0.00%
2015-01-02	0.560	0.550	0.560	0.560	0.560	140,000	78,400	0.5600	0.364	0.358	0.364	0.364	0.364	215,327	0.3641	0.00%
2014-12-31	0.560	0.560	0.570	0.560	0.580	540,000	306,175	0.5670	0.364	0.364	0.371	0.364	0.377	830,549	0.3686	-6.67%
2014-12-30	0.600	0.570	0.600	0.570	0.600	80,000	47,425	0.5928	0.390	0.371	0.390	0.371	0.390	123,044	0.3854	5.26%
2014-12-29	0.570	0.570	0.600	0.570	0.600	100,000	58,800	0.5880	0.371	0.371	0.390	0.371	0.390	153,805	0.3823	-8.06%
2014-12-24	0.620	0.590	0.620	0.590	0.630	60,000	36,100	0.6017	0.403	0.384	0.403	0.384	0.410	92,283	0.3912	6.90%
2014-12-23	0.580	0.550	0.630	-	-	0	0	-	0.377	0.358	0.410	-	-	0	-	0.00%
2014-12-22	0.580	0.550	0.590	0.520	0.590	2,752,500	1,506,900	0.5475	0.377	0.358	0.384	0.338	0.384	4,233,492	0.3559	1.75%
2014-12-19	0.570	0.560	0.570	0.550	0.580	887,500	502,000	0.5656	0.371	0.364	0.371	0.358	0.377	1,365,022	0.3678	0.00%
2014-12-18	0.570	0.560	0.570	0.570	0.610	1,465,000	857,400	0.5853	0.371	0.364	0.371	0.371	0.397	2,253,248	0.3805	-6.56%
2014-12-17	0.610	0.610	0.620	0.600	0.620	690,000	420,850	0.6099	0.397	0.397	0.403	0.390	0.403	1,061,257	0.3966	-1.61%
2014-12-16	0.620	0.610	0.620	0.610	0.630	105,000	65,150	0.6205	0.403	0.397	0.403	0.397	0.410	161,496	0.4034	1.64%
2014-12-15	0.610	0.610	0.620	0.600	0.640	2,975,000	1,859,300	0.6250	0.397	0.397	0.403	0.390	0.416	4,575,709	0.4063	-4.69%
2014-12-12	0.640	0.620	0.640	0.600	0.650	280,000	172,950	0.6177	0.416	0.403	0.416	0.390	0.423	430,655	0.4016	6.67%
2014-12-11	0.600	0.590	0.610	0.590	0.620	1,722,500	1,031,200	0.5987	0.390	0.384	0.397	0.384	0.403	2,649,297	0.3892	-6.25%
2014-12-10	0.640	0.630	0.640	0.630	0.670	375,000	244,950	0.6532	0.416	0.410	0.416	0.410	0.436	576,770	0.4247	-3.03%
2014-12-09	0.660	0.650	0.660	0.580	0.680	4,217,500	2,678,600	0.6351	0.429	0.423	0.429	0.377	0.442	6,486,740	0.4129	1.54%
2014-12-08	0.650	0.640	0.660	0.610	0.700	3,842,500	2,468,500	0.6424	0.423	0.416	0.429	0.397	0.455	5,909,970	0.4177	-8.45%
2014-12-05	0.710	0.680	0.710	0.680	0.710	587,500	406,525	0.6920	0.462	0.442	0.462	0.442	0.462	903,606	0.4499	1.43%
2014-12-04	0.700	0.700	0.710	0.680	0.700	502,500	348,600	0.6937	0.455	0.455	0.462	0.442	0.455	772,872	0.4510	-2.78%
2014-12-03	0.720	0.720	0.730	0.670	0.740	3,772,500	2,681,050	0.7107	0.468	0.468	0.475	0.436	0.481	5,802,307	0.4621	-5.26%
2014-12-02	0.760	0.750	0.760	0.750	0.760	795,000	598,850	0.7533	0.494	0.488	0.494	0.488	0.494	1,222,752	0.4898	0.00%
2014-12-01	0.760	0.750	0.770	0.750	0.800	1,450,000	1,106,425	0.7631	0.494	0.488	0.501	0.488	0.520	2,230,177	0.4961	-5.00%
2014-11-28	0.800	0.780	0.800	0.760	0.800	845,000	649,725	0.7689	0.520	0.507	0.520	0.494	0.520	1,299,655	0.4999	5.26%
2014-11-27	0.760	0.760	0.770	0.760	0.780	487,500	375,175	0.7696	0.494	0.494	0.501	0.494	0.507	749,801	0.5004	-2.56%
2014-11-26	0.780	0.770	0.780	0.760	0.790	1,505,000	1,166,450	0.7750	0.507	0.501	0.507	0.494	0.514	2,314,770	0.5039	0.00%
2014-11-25	0.780	0.770	0.780	0.760	0.790	427,500	332,675	0.7782	0.507	0.501	0.507	0.494	0.514	657,518	0.5060	1.30%
2014-11-24	0.770	0.770	0.780	0.760	0.790	3,615,000	2,782,325	0.7697	0.501	0.501	0.507	0.494	0.514	5,560,063	0.5004	-3.75%
2014-11-21	0.800	0.790	0.800	0.750	0.830	3,985,000	3,142,625	0.7886	0.520	0.514	0.520	0.488	0.540	6,129,143	0.5127	-1.23%
2014-11-20	0.810	0.800	0.810	0.800	0.950	12,380,000	10,622,415	0.8580	0.527	0.520	0.527	0.520	0.618	19,041,101	0.5579	-6.90%
2014-11-19	0.870	0.870	0.880	0.750	0.880	38,244,500	29,366,900	0.7679	0.566	0.566	0.572	0.488	0.572	58,822,084	0.4992	16.00%
2014-11-18	0.750	0.750	0.780	0.750	0.750	150,000	112,500	0.7500	0.488	0.488	0.507	0.488	0.488	230,708	0.4876	-3.85%
2014-11-17	0.780	0.770	0.790	0.730	0.780	2,622,500	1,983,150	0.7562	0.507	0.501	0.514	0.475	0.507	4,033,545	0.4917	2.63%
2014-11-14	0.760	0.740	0.770	0.750	0.760	132,500	99,450	0.7506	0.494	0.481	0.501	0.488	0.494	203,792	0.4880	2.70%
2014-11-13	0.740	0.730	0.740	0.730	0.750	617,500	459,350	0.7439	0.481	0.475	0.481	0.475	0.488	949,748	0.4837	-1.33%
2014-11-12	0.750	0.750	0.770	0.740	0.740	10,000	7,450	0.7450	0.488	0.488	0.501	0.481	0.481	15,381	0.4844	-1.32%
2014-11-11	0.760	0.760	0.770	0.760	0.770	180,000	138,000	0.7667	0.494	0.494	0.501	0.494	0.501	276,850	0.4985	-1.30%
2014-11-10	0.770	0.770	0.780	0.750	0.770	302,500	231,425	0.7650	0.501	0.501	0.507	0.488	0.501	465,261	0.4974	2.67%
2014-11-07	0.750	0.750	0.760	0.750	0.750	50,000	37,500	0.7500	0.488	0.488	0.494	0.488	0.488	76,903	0.4876	0.00%
2014-11-06	0.750	0.750	0.760	0.750	0.750	82,500	61,875	0.7500	0.488	0.488	0.494	0.488	0.488	126,889	0.4876	0.00%
2014-11-05	0.750	0.750	0.760	0.750	0.760	287,500	216,700	0.7537	0.488	0.488	0.494	0.488	0.494	442,190	0.4901	-2.60%
2014-11-04	0.770	0.760	0.790	-	-	0	0	-	0.501	0.494	0.514	-	-	0	-	0.00%
2014-11-03	0.770	0.750	0.770	0.760	0.780	395,000	303,525	0.7684	0.501	0.488	0.501	0.494	0.507	607,531	0.4996	1.32%
2014-10-31	0.760	0.760	0.770	0.740	0.800	2,742,500	2,085,200	0.7603	0.494	0.494	0.501	0.481	0.520	4,218,111	0.4943	-6.17%
2014-10-30	0.810	0.780	0.810	0.780	0.820	1,392,500	1,123,025	0.8065	0.527	0.507	0.527	0.507	0.533	2,141,739	0.5244	-1.22%
2014-10-29	0.820	0.820	0.850	0.820	0.850	205,000	169,625	0.8274	0.533	0.533	0.553	0.533	0.553	315,301	0.5380	-3.53%
2014-10-28	0.850	0.850	0.860	0.850	0.850	300,000	255,000	0.8500	0.553	0.553	0.559	0.553	0.553	461,416	0.5526	-1.16%
2014-10-27	0.860	0.860	0.870	0.830	0.870	262,500	223,900	0.8530	0.559	0.559	0.566	0.540	0.566	403,739	0.5546	1.18%
2014-10-24	0.850	0.830	0.850	0.820	0.850	482,500	404,050	0.8374	0.553	0.540	0.553	0.533	0.553	742,111	0.5445	4.94%
2014-10-23	0.810	0.790	0.830	-	-	0	0	-	0.527	0.514	0.540	-	-	0	-	0.00%
2014-10-22	0.810	0.810	0.820	0.800	0.810	120,000	96,600	0.8050	0.527	0.527	0.533	0.520	0.527	184,566	0.5234	-2.41%
2014-10-21	0.830	0.810	0.830	0.800	0.850	5,867,500	4,609,375	0.7856	0.540	0.527	0.540	0.520	0.553	9,024,528	0.5108	7.79%
2014-10-20	0.770	0.770	0.790	0.770	0.770	80,000	61,600	0.7700	0.501	0.501	0.514	0.501	0.501	123,044	0.5006	0.00%
2014-10-17	0.770	0.770	0.800	0.770	0.770	30,000	23,100	0.7700	0.501	0.501	0.520	0.501	0.501	46,142	0.5006	0.00%
2014-10-16	0.770	0.760	0.770	0.770	0.790	130,000	100,600	0.7738	0.501	0.494	0.501	0.501	0.514	199,947	0.5031	-3.75%
2014-10-15	0.800	0.780	0.800	0.800	0.800	210,000	167,800	0.7990	0.520	0.507	0.520	0.520	0.520	322,991	0.5195	1.27%
2014-10-14	0.790	0.780	0.790	0.780	0.790	295,000	231,600	0.7851	0.514	0.507	0.514	0.507	0.514	453,726	0.5104	1.28%
2014-10-13	0.780	0.780	0.790	0.760	0.780	155,000	119,900	0.7735	0.507	0.507	0.514	0.494	0.507	238,398	0.5029	2.63%
2014-10-10	0.760	0.750	0.760	0.740	0.780	580,000	435,250	0.7504	0.494	0.488	0.494	0.481	0.507	892,071	0.4879	-2.56%
2014-10-09	0.780	0.780	0.810	0.780	0.790	130,000	101,700	0.7823	0.507	0.507	0.527	0.507	0.514	199,947	0.5086	-1.27%
2014-10-08	0.790	0.780	0.790	0.730	0.800	1,025,000	784,475	0.7653	0.514	0.507	0.514	0.475	0.520	1,576,505	0.4976	-1.25%
2014-10-07	0.800	0.780	0.800	0.800	0.810	130,000	105,175	0.8090	0.520	0.507	0.520	0.520	0.527	199,947	0.5260	-1.23%
2014-10-06	0.810	0.780	0.810	0.780	0.810	52,500	41,025	0.7814	0.527	0.507	0.527	0.507	0.527	80,748	0.5081	3.85%
2014-10-03	0.780	0.780	0.800	0.770	0.800	110,000	86,350	0.7850	0.507	0.507	0.520	0.501	0.520	169,186	0.5104	-3.70%
2014-09-30	0.810	0.810	0.820	0.750	0.850	1,817,500	1,457,250	0.8018	0.527	0.527	0.533	0.488	0.553	2,795,412	0.5213	8.00%
2014-09-29	0.750	0.750	0.780	0.740	0.760	722,500	541,000	0.7488	0.488	0.488	0.507	0.481	0.494	1,111,244	0.4868	-1.32%
2014-09-26	0.760	0.760	0.780	0.760	0.790	437,500	338,025	0.7726	0.494	0.494	0.507	0.494	0.514	672,898	0.5023	-5.00%
2014-09-25	0.800	0.780	0.800	0.770	0.820	2,555,500	2,010,910	0.7869	0.520	0.507	0.520	0.501	0.533	3,930,496	0.5116	0.00%
2014-09-24	0.800	0.800	0.820	0.790	0.980	6,437,500	5,460,550	0.8482	0.520	0.520	0.533	0.514	0.637	9,901,219	0.5515	5.26%
2014-09-23	0.760	0.750	0.780	0.740	0.750	60,000	44,900	0.7483	0.494	0.488	0.507	0.481	0.488	92,283	0.4865	1.33%
2014-09-22	0.750	0.750	0.780	0.740	0.780	332,500	247,500	0.7444	0.488	0.488	0.507	0.481	0.507	511,403	0.4840	-5.06%
2014-09-19	0.790	0.780	0.790	0.770	0.800	672,500	524,950	0.7806	0.514	0.507	0.514	0.501	0.520	1,034,341	0.5075	3.95%
2014-09-18	0.760	0.760	0.800	0.750	0.750	52,500	39,375	0.7500	0.494	0.494	0.520	0.488	0.488	80,748	0.4876	-1.30%
2014-09-17	0.770	0.740	0.780	0.770	0.780	185,000	143,500	0.7757	0.501	0.481	0.507	0.501	0.507	284,540	0.5043	-3.75%
2014-09-16	0.800	0.780	0.830	0.800	0.800	400,000	320,000	0.8000	0.520	0.507	0.540	0.520	0.520	615,221	0.5201	2.56%
2014-09-15	0.780	0.760	0.810	0.780	0.780	60,000	46,800	0.7800	0.507	0.494	0.527	0.507	0.507	92,283	0.5071	0.00%
2014-09-12	0.780	0.740	0.780	-	-	0	0	-	0.507	0.481	0.507	-	-	0	-	0.00%
2014-09-11	0.780	0.750	0.800	-	-	0	0	-	0.507	0.488	0.520	-	-	0	-	0.00%
2014-09-10	0.780	0.780	0.790	0.780	0.780	690,000	538,200	0.7800	0.507	0.507	0.514	0.507	0.507	1,061,257	0.5071	0.00%
2014-09-08	0.780	0.760	0.840	0.780	0.800	175,000	138,950	0.7940	0.507	0.494	0.546	0.507	0.520	269,159	0.5162	-3.70%
2014-09-05	0.810	0.810	0.820	0.800	0.820	175,000	141,375	0.8079	0.527	0.527	0.533	0.520	0.533	269,159	0.5252	1.25%
2014-09-04	0.800	0.770	0.810	-	-	0	0	-	0.520	0.501	0.527	-	-	0	-	0.00%
2014-09-03	0.800	0.770	0.840	0.780	0.800	122,500	96,650	0.7890	0.520	0.501	0.546	0.507	0.520	188,412	0.5130	0.00%
2014-09-02	0.800	0.770	0.820	0.800	0.820	182,500	148,050	0.8112	0.520	0.501	0.533	0.520	0.533	280,695	0.5274	-2.44%
2014-09-01	0.820	0.780	0.820	0.820	0.820	110,000	90,200	0.8200	0.533	0.507	0.533	0.533	0.533	169,186	0.5331	-1.20%
2014-08-29	0.830	0.800	0.830	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	-2.35%
2014-08-28	0.850	0.810	0.850	-	-	0	0	-	0.553	0.527	0.553	-	-	0	-	-1.16%
2014-08-27	0.860	0.810	0.900	0.860	0.860	42,500	36,550	0.8600	0.559	0.527	0.585	0.559	0.559	65,367	0.5591	0.00%
2014-08-26	0.860	0.860	0.870	0.850	0.870	132,500	113,950	0.8600	0.559	0.559	0.566	0.553	0.566	203,792	0.5591	0.00%
2014-08-25	0.860	0.830	0.870	0.860	0.880	70,000	60,575	0.8654	0.559	0.540	0.566	0.559	0.572	107,664	0.5626	1.18%
2014-08-22	0.850	0.850	0.880	0.820	0.900	410,000	345,225	0.8420	0.553	0.553	0.572	0.533	0.585	630,602	0.5475	-1.16%
2014-08-21	0.860	0.850	0.880	0.860	0.900	472,500	417,850	0.8843	0.559	0.553	0.572	0.559	0.585	726,730	0.5750	-4.44%
2014-08-20	0.900	0.870	0.900	0.860	0.960	532,500	477,175	0.8961	0.585	0.566	0.585	0.559	0.624	819,013	0.5826	2.27%
2014-08-19	0.880	0.820	0.880	0.890	0.890	20,000	17,800	0.8900	0.572	0.533	0.572	0.579	0.579	30,761	0.5787	-1.12%
2014-08-18	0.890	0.850	0.890	0.850	0.900	130,000	112,550	0.8658	0.579	0.553	0.579	0.553	0.585	199,947	0.5629	4.71%
2014-08-15	0.850	0.850	0.870	0.780	0.950	6,757,500	5,324,350	0.7879	0.553	0.553	0.566	0.507	0.618	10,393,396	0.5123	7.59%
2014-08-14	0.790	0.790	0.830	0.770	0.790	2,007,500	1,585,375	0.7897	0.514	0.514	0.540	0.501	0.514	3,087,642	0.5135	-1.25%
2014-08-13	0.800	0.790	0.830	0.750	0.810	1,630,000	1,292,550	0.7930	0.520	0.514	0.540	0.488	0.527	2,507,027	0.5156	3.90%
2014-08-12	0.770	0.760	0.780	0.710	0.800	1,142,500	865,500	0.7575	0.501	0.494	0.507	0.462	0.520	1,757,226	0.4925	-6.10%
2014-08-11	0.820	0.770	0.820	0.740	0.840	232,500	187,050	0.8045	0.533	0.501	0.533	0.481	0.546	357,597	0.5231	13.89%
2014-08-08	0.720	0.720	0.730	0.720	0.740	107,500	78,350	0.7288	0.468	0.468	0.475	0.468	0.481	165,341	0.4739	-4.00%
2014-08-07	0.750	0.750	0.770	0.720	0.800	462,500	360,250	0.7789	0.488	0.488	0.501	0.468	0.520	711,350	0.5064	4.17%
2014-08-06	0.720	0.720	0.780	0.720	0.760	87,500	66,125	0.7557	0.468	0.468	0.507	0.468	0.494	134,580	0.4913	-5.26%
2014-08-05	0.760	0.760	0.800	0.760	0.760	70,000	53,200	0.7600	0.494	0.494	0.520	0.494	0.494	107,664	0.4941	0.00%
2014-08-04	0.760	0.750	0.760	0.760	0.760	12,500	9,500	0.7600	0.494	0.488	0.494	0.494	0.494	19,226	0.4941	4.11%
2014-08-01	0.730	0.710	0.760	0.700	0.760	350,000	250,275	0.7151	0.475	0.462	0.494	0.455	0.494	538,319	0.4649	-5.19%
2014-07-31	0.770	0.740	0.810	-	-	0	0	-	0.501	0.481	0.527	-	-	0	-	0.00%
2014-07-30	0.770	0.770	0.820	0.770	0.830	87,500	70,525	0.8060	0.501	0.501	0.533	0.501	0.540	134,580	0.5240	0.00%
2014-07-29	0.770	0.750	0.800	0.760	0.770	17,500	13,375	0.7643	0.501	0.488	0.520	0.494	0.501	26,916	0.4969	1.32%
2014-07-28	0.760	0.740	0.760	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	-1.30%
2014-07-25	0.770	0.750	0.770	0.770	0.770	20,000	15,400	0.7700	0.501	0.488	0.501	0.501	0.501	30,761	0.5006	0.00%
2014-07-24	0.770	0.770	0.810	0.770	0.770	50,000	38,500	0.7700	0.501	0.501	0.527	0.501	0.501	76,903	0.5006	0.00%
2014-07-23	0.770	0.750	0.830	-	-	0	0	-	0.501	0.488	0.540	-	-	0	-	0.00%
2014-07-22	0.770	0.730	0.820	0.760	0.770	337,500	257,375	0.7626	0.501	0.475	0.533	0.494	0.501	519,093	0.4958	1.32%
2014-07-21	0.760	0.760	0.800	0.760	0.760	12,500	9,500	0.7600	0.494	0.494	0.520	0.494	0.494	19,226	0.4941	-2.56%
2014-07-18	0.780	0.760	0.790	0.750	0.800	52,500	40,000	0.7619	0.507	0.494	0.514	0.488	0.520	80,748	0.4954	2.63%
2014-07-17	0.760	0.760	0.780	0.760	0.840	405,000	318,100	0.7854	0.494	0.494	0.507	0.494	0.546	622,912	0.5107	-9.52%
2014-07-16	0.840	0.810	0.870	0.700	0.910	5,440,000	4,395,725	0.8080	0.546	0.527	0.566	0.455	0.592	8,367,011	0.5254	16.67%
2014-07-15	0.720	0.720	0.760	0.720	0.720	12,500	9,000	0.7200	0.468	0.468	0.494	0.468	0.468	19,226	0.4681	-5.26%
2014-07-14	0.760	0.730	0.760	-	-	0	0	-	0.494	0.475	0.494	-	-	0	-	0.00%
2014-07-11	0.760	0.710	0.760	0.730	0.760	10,000	7,375	0.7375	0.494	0.462	0.494	0.475	0.494	15,381	0.4795	2.70%
2014-07-10	0.740	0.700	0.740	-	-	0	0	-	0.481	0.455	0.481	-	-	0	-	0.00%
2014-07-09	0.740	0.710	0.740	0.740	0.740	2,500	1,850	0.7400	0.481	0.462	0.481	0.481	0.481	3,845	0.4811	-1.33%
2014-07-08	0.750	0.710	0.750	-	-	0	0	-	0.488	0.462	0.488	-	-	0	-	0.00%
2014-07-07	0.750	0.750	0.780	0.750	0.750	257,500	193,125	0.7500	0.488	0.488	0.507	0.488	0.488	396,049	0.4876	1.35%
2014-07-04	0.740	0.730	0.750	0.730	0.740	25,000	18,475	0.7390	0.481	0.475	0.488	0.475	0.481	38,451	0.4805	1.37%
2014-07-03	0.730	0.730	0.740	0.730	0.730	22,500	16,425	0.7300	0.475	0.475	0.481	0.475	0.475	34,606	0.4746	1.39%
2014-07-02	0.720	0.710	0.720	0.700	0.740	60,000	42,600	0.7100	0.468	0.462	0.468	0.455	0.481	92,283	0.4616	-4.00%
2014-06-30	0.750	0.710	0.750	0.750	0.750	220,000	165,000	0.7500	0.488	0.462	0.488	0.488	0.488	338,372	0.4876	0.00%
2014-06-27	0.750	0.710	0.750	-	-	0	0	-	0.488	0.462	0.488	-	-	0	-	0.00%
2014-06-26	0.750	0.710	0.750	0.750	0.750	4,025,000	2,858,750	0.7102	0.488	0.462	0.488	0.488	0.488	6,190,665	0.4618	0.00%
2014-06-25	0.750	0.730	0.750	0.740	0.750	40,000	29,975	0.7494	0.488	0.475	0.488	0.481	0.488	61,522	0.4872	1.35%
2014-06-24	0.740	0.720	0.740	-	-	0	0	-	0.481	0.468	0.481	-	-	0	-	0.00%
2014-06-23	0.740	0.720	0.740	0.720	0.740	520,000	374,800	0.7208	0.481	0.468	0.481	0.468	0.481	799,788	0.4686	-5.13%
2014-06-20	0.780	0.780	0.800	0.780	0.790	35,000	27,325	0.7807	0.507	0.507	0.520	0.507	0.514	53,832	0.5076	0.00%
2014-06-19	0.780	0.780	0.790	0.770	0.770	2,500	1,925	0.7700	0.507	0.507	0.514	0.501	0.501	3,845	0.5006	1.30%
2014-06-18	0.770	0.770	0.800	0.770	0.770	5,000	3,850	0.7700	0.501	0.501	0.520	0.501	0.501	7,690	0.5006	-2.53%
2014-06-17	0.790	0.780	0.790	0.790	0.790	35,000	27,650	0.7900	0.514	0.507	0.514	0.514	0.514	53,832	0.5136	0.00%
2014-06-16	0.790	0.780	0.800	0.790	0.850	375,000	303,925	0.8105	0.514	0.507	0.520	0.514	0.553	576,770	0.5269	-8.14%
2014-06-13	0.860	0.830	0.870	0.860	0.860	1,020,000	787,200	0.7718	0.559	0.540	0.566	0.559	0.559	1,568,814	0.5018	1.18%
2014-06-12	0.850	0.820	0.870	-	-	0	0	-	0.553	0.533	0.566	-	-	0	-	0.00%
2014-06-11	0.850	0.820	0.860	-	-	0	0	-	0.553	0.533	0.559	-	-	0	-	0.00%
2014-06-10	0.850	0.820	0.870	0.800	0.850	12,500	10,125	0.8100	0.553	0.533	0.566	0.520	0.553	19,226	0.5266	1.19%
2014-06-09	0.840	0.840	0.880	0.840	0.900	102,500	89,450	0.8727	0.546	0.546	0.572	0.546	0.585	157,650	0.5674	-6.67%
2014-06-06	0.900	0.860	0.900	-	-	0	0	-	0.585	0.559	0.585	-	-	0	-	0.00%
2014-06-05	0.900	0.850	0.900	0.900	0.900	55,000	49,500	0.9000	0.585	0.553	0.585	0.585	0.585	84,593	0.5852	3.45%
2014-06-04	0.870	0.870	0.900	-	-	0	0	-	0.566	0.566	0.585	-	-	0	-	0.00%
2014-06-03	0.870	0.850	0.930	-	-	0	0	-	0.566	0.553	0.605	-	-	0	-	0.00%
2014-05-30	0.870	0.870	0.930	0.850	0.900	42,500	37,175	0.8747	0.566	0.566	0.605	0.553	0.585	65,367	0.5687	-3.33%
2014-05-29	0.900	0.840	0.970	0.900	0.900	35,000	31,500	0.9000	0.585	0.546	0.631	0.585	0.585	53,832	0.5852	0.00%
2014-05-28	0.900	0.830	0.910	0.900	0.900	17,500	15,750	0.9000	0.585	0.540	0.592	0.585	0.585	26,916	0.5852	4.65%
2014-05-27	0.860	0.860	0.900	-	-	0	0	-	0.559	0.559	0.585	-	-	0	-	0.00%
2014-05-26	0.860	0.860	0.900	0.850	0.850	35,000	29,750	0.8500	0.559	0.559	0.585	0.553	0.553	53,832	0.5526	2.38%
2014-05-23	0.840	0.840	0.880	0.830	0.900	115,000	99,100	0.8617	0.546	0.546	0.572	0.540	0.585	176,876	0.5603	-2.33%
2014-05-22	0.860	0.840	0.880	0.830	0.880	197,500	171,725	0.8695	0.559	0.546	0.572	0.540	0.572	303,766	0.5653	-2.27%
2014-05-21	0.880	0.880	0.940	-	-	0	0	-	0.572	0.572	0.611	-	-	0	-	0.00%
2014-05-20	0.880	0.850	0.960	-	-	0	0	-	0.572	0.553	0.624	-	-	0	-	0.00%
2014-05-19	0.880	0.870	0.940	0.840	0.960	142,500	133,750	0.9386	0.572	0.566	0.611	0.546	0.624	219,173	0.6102	-1.12%
2014-05-16	0.890	0.830	0.900	-	-	0	0	-	0.579	0.540	0.585	-	-	0	-	0.00%
2014-05-15	0.890	0.830	0.890	-	-	0	0	-	0.579	0.540	0.579	-	-	0	-	0.00%
2014-05-14	0.890	0.840	0.890	-	-	0	0	-	0.579	0.546	0.579	-	-	0	-	0.00%
2014-05-13	0.890	0.860	0.900	0.830	0.890	130,000	109,825	0.8448	0.579	0.559	0.585	0.540	0.579	199,947	0.5493	-2.20%
2014-05-12	0.910	0.840	0.910	0.820	0.910	85,000	71,950	0.8465	0.592	0.546	0.592	0.533	0.592	130,735	0.5504	-5.21%
2014-05-09	0.960	0.900	0.960	-	-	0	0	-	0.624	0.585	0.624	-	-	0	-	0.00%
2014-05-08	0.960	0.890	0.960	-	-	0	0	-	0.624	0.579	0.624	-	-	0	-	0.00%
2014-05-07	0.960	0.910	0.970	-	-	0	0	-	0.624	0.592	0.631	-	-	0	-	0.00%
2014-05-05	0.960	0.880	0.960	-	-	0	0	-	0.624	0.572	0.624	-	-	0	-	0.00%
2014-05-02	0.960	0.880	0.970	-	-	0	0	-	0.624	0.572	0.631	-	-	0	-	0.00%
2014-04-30	0.960	0.900	0.970	-	-	0	0	-	0.624	0.585	0.631	-	-	0	-	0.00%
2014-04-29	0.960	0.910	0.970	0.960	0.960	50,000	48,000	0.9600	0.624	0.592	0.631	0.624	0.624	76,903	0.6242	-1.03%
2014-04-28	0.970	0.930	0.980	0.970	0.970	30,000	29,100	0.9700	0.631	0.605	0.637	0.631	0.631	46,142	0.6307	0.00%
2014-04-25	0.970	0.950	0.980	0.970	0.980	1,355,000	1,324,750	0.9777	0.631	0.618	0.637	0.631	0.637	2,084,062	0.6357	2.11%
2014-04-24	0.950	0.900	0.970	-	-	0	0	-	0.618	0.585	0.631	-	-	0	-	0.00%
2014-04-23	0.950	0.940	0.970	0.950	0.950	55,000	52,250	0.9500	0.618	0.611	0.631	0.618	0.618	84,593	0.6177	-3.06%
2014-04-22	0.980	0.920	0.980	0.900	0.980	620,000	585,025	0.9436	0.637	0.598	0.637	0.585	0.637	953,593	0.6135	-1.01%
2014-04-17	0.990	0.950	0.990	0.930	1.000	640,000	614,750	0.9605	0.644	0.618	0.644	0.605	0.650	984,354	0.6245	-1.00%
2014-04-16	1.000	0.930	1.000	1.000	1.000	30,000	30,000	1.0000	0.650	0.605	0.650	0.650	0.650	46,142	0.6502	-1.96%
2014-04-15	1.020	0.950	1.050	0.960	1.050	137,500	137,600	1.0007	0.663	0.618	0.683	0.624	0.683	211,482	0.6506	5.15%
2014-04-14	0.970	0.900	0.980	-	-	0	0	-	0.631	0.585	0.637	-	-	0	-	0.00%
2014-04-11	0.970	0.900	0.970	0.900	0.970	37,500	35,400	0.9440	0.631	0.585	0.631	0.585	0.631	57,677	0.6138	3.19%
2014-04-10	0.940	0.890	0.910	0.910	0.940	105,000	95,700	0.9114	0.611	0.579	0.592	0.592	0.611	161,496	0.5926	-6.93%
2014-04-09	1.010	0.920	1.010	0.960	1.020	5,000	4,950	0.9900	0.657	0.598	0.657	0.624	0.663	7,690	0.6437	6.32%
2014-04-08	0.950	0.870	0.970	-	-	0	0	-	0.618	0.566	0.631	-	-	0	-	0.00%
2014-04-07	0.950	0.890	0.970	-	-	0	0	-	0.618	0.579	0.631	-	-	0	-	0.00%
2014-04-04	0.950	0.880	0.950	0.840	0.950	2,127,500	1,854,675	0.8718	0.618	0.572	0.618	0.546	0.618	3,272,209	0.5668	6.74%
2014-04-03	0.890	0.850	0.900	-	-	0	0	-	0.579	0.553	0.585	-	-	0	-	0.00%
2014-04-02	0.890	0.850	0.900	-	-	0	0	-	0.579	0.553	0.585	-	-	0	-	0.00%
2014-04-01	0.890	0.850	0.930	-	-	0	0	-	0.579	0.553	0.605	-	-	0	-	0.00%
2014-03-31	0.890	0.860	0.900	0.850	0.890	120,000	102,975	0.8581	0.579	0.559	0.585	0.553	0.579	184,566	0.5579	-1.11%
2014-03-28	0.900	0.880	0.910	0.880	0.940	10,000	9,075	0.9075	0.585	0.572	0.592	0.572	0.611	15,381	0.5900	-1.10%
2014-03-27	0.910	0.890	0.910	0.890	0.940	337,500	304,500	0.9022	0.592	0.579	0.592	0.579	0.611	519,093	0.5866	-4.21%
2014-03-26	0.950	0.940	0.970	0.940	0.970	62,500	60,075	0.9612	0.618	0.611	0.631	0.611	0.631	96,128	0.6249	-4.04%
2014-03-25	0.990	0.970	1.000	0.970	1.010	75,000	73,200	0.9760	0.644	0.631	0.650	0.631	0.657	115,354	0.6346	-3.88%
2014-03-24	1.030	0.990	1.040	0.980	1.040	3,150,000	3,246,800	1.0307	0.670	0.644	0.676	0.637	0.676	4,844,868	0.6702	-0.96%
2014-03-21	1.040	0.990	1.050	1.000	1.040	5,000	5,100	1.0200	0.676	0.644	0.683	0.650	0.676	7,690	0.6632	-0.95%
2014-03-20	1.050	0.980	1.050	1.000	1.050	5,000	5,125	1.0250	0.683	0.637	0.683	0.650	0.683	7,690	0.6664	5.00%
2014-03-19	1.000	0.970	1.030	0.970	1.020	15,000	14,900	0.9933	0.650	0.631	0.670	0.631	0.663	23,071	0.6458	-0.99%
2014-03-18	1.010	0.960	1.060	-	-	0	0	-	0.657	0.624	0.689	-	-	0	-	0.00%
2014-03-17	1.010	1.010	1.040	-	-	0	0	-	0.657	0.657	0.676	-	-	0	-	0.00%
2014-03-14	1.010	1.000	1.030	1.000	1.080	490,000	515,475	1.0520	0.657	0.650	0.670	0.650	0.702	753,646	0.6840	-6.48%
2014-03-13	1.080	1.000	1.080	1.010	1.080	425,000	444,250	1.0453	0.702	0.650	0.702	0.657	0.702	653,673	0.6796	3.85%
2014-03-12	1.040	0.980	1.040	-	-	0	0	-	0.676	0.637	0.676	-	-	0	-	0.00%
2014-03-11	1.040	0.980	1.040	1.000	1.040	15,000	15,200	1.0133	0.676	0.637	0.676	0.650	0.676	23,071	0.6588	0.00%
2014-03-10	1.040	0.980	1.050	1.000	1.040	5,000	5,100	1.0200	0.676	0.637	0.683	0.650	0.676	7,690	0.6632	-0.95%
2014-03-07	1.050	0.990	1.050	0.980	1.060	22,500	23,200	1.0311	0.683	0.644	0.683	0.637	0.689	34,606	0.6704	0.96%
2014-03-06	1.040	1.000	1.050	-	-	0	0	-	0.676	0.650	0.683	-	-	0	-	0.00%
2014-03-05	1.040	0.970	1.040	-	-	0	0	-	0.676	0.631	0.676	-	-	0	-	0.00%
2014-03-04	1.040	0.980	1.040	-	-	0	0	-	0.676	0.637	0.676	-	-	0	-	0.00%
2014-03-03	1.040	1.000	1.050	1.020	1.050	37,500	38,550	1.0280	0.676	0.650	0.683	0.663	0.683	57,677	0.6684	-1.89%
2014-02-28	1.060	1.000	1.060	1.020	1.060	662,500	688,925	1.0399	0.689	0.650	0.689	0.663	0.689	1,018,960	0.6761	-0.93%
2014-02-27	1.070	1.050	1.080	1.060	1.080	5,000	5,350	1.0700	0.696	0.683	0.702	0.689	0.702	7,690	0.6957	0.00%
2014-02-26	1.070	1.030	1.070	1.010	1.070	688,200	716,325	1.0409	0.696	0.670	0.696	0.657	0.696	1,058,488	0.6767	4.90%
2014-02-25	1.020	1.000	1.030	0.960	1.060	632,500	637,750	1.0083	0.663	0.650	0.670	0.624	0.689	972,819	0.6556	0.99%
2014-02-24	1.010	0.950	1.010	0.960	1.020	10,000	9,875	0.9875	0.657	0.618	0.657	0.624	0.663	15,381	0.6420	2.02%
2014-02-21	0.990	0.940	0.990	0.940	1.000	502,500	483,425	0.9620	0.644	0.611	0.644	0.611	0.650	772,872	0.6255	0.00%
2014-02-20	0.990	0.980	1.000	0.950	1.000	325,000	310,950	0.9568	0.644	0.637	0.650	0.618	0.650	499,867	0.6221	-1.00%
2014-02-19	1.000	0.970	1.000	0.990	1.000	120,000	119,825	0.9985	0.650	0.631	0.650	0.644	0.650	184,566	0.6492	0.00%
2014-02-18	1.000	0.950	1.000	1.000	1.000	2,500	2,500	1.0000	0.650	0.618	0.650	0.650	0.650	3,845	0.6502	1.01%
2014-02-17	0.990	0.980	1.000	0.990	0.990	5,000	4,950	0.9900	0.644	0.637	0.650	0.644	0.644	7,690	0.6437	-1.98%
2014-02-14	1.010	0.970	1.020	0.970	1.030	317,500	315,075	0.9924	0.657	0.631	0.663	0.631	0.670	488,332	0.6452	-0.98%
2014-02-13	1.020	0.980	1.020	-	-	0	0	-	0.663	0.637	0.663	-	-	0	-	0.00%
2014-02-12	1.020	0.990	1.020	0.990	1.020	40,000	39,575	0.9894	0.663	0.644	0.663	0.644	0.663	61,522	0.6433	0.00%
2014-02-11	1.020	0.980	1.030	-	-	0	0	-	0.663	0.637	0.670	-	-	0	-	0.00%
2014-02-10	1.020	0.980	1.030	-	-	0	0	-	0.663	0.637	0.670	-	-	0	-	0.00%
2014-02-07	1.020	1.000	1.030	1.030	1.030	100,000	103,000	1.0300	0.663	0.650	0.670	0.670	0.670	153,805	0.6697	0.99%
2014-02-06	1.010	0.980	1.030	1.000	1.090	442,500	472,400	1.0676	0.657	0.637	0.670	0.650	0.709	680,589	0.6941	3.06%
2014-02-05	0.980	0.980	0.990	0.980	1.050	590,000	592,725	1.0046	0.637	0.637	0.644	0.637	0.683	907,452	0.6532	-7.55%
2014-02-04	1.060	1.060	1.080	0.970	1.080	832,500	860,325	1.0334	0.689	0.689	0.702	0.631	0.702	1,280,429	0.6719	8.16%
2014-01-30	0.980	0.970	1.000	0.940	1.030	245,000	241,150	0.9843	0.637	0.631	0.650	0.611	0.670	376,823	0.6400	-8.41%
2014-01-29	1.070	1.050	1.080	1.110	1.110	2,500	2,775	1.1100	0.696	0.683	0.702	0.722	0.722	3,845	0.7217	-4.46%
2014-01-28	1.120	1.050	1.120	1.030	1.130	482,500	520,325	1.0784	0.728	0.683	0.728	0.670	0.735	742,111	0.7011	6.67%
2014-01-27	1.050	1.050	1.080	1.050	1.090	202,500	212,900	1.0514	0.683	0.683	0.702	0.683	0.709	311,456	0.6836	-3.67%
2014-01-24	1.090	1.070	1.100	1.060	1.130	167,500	182,400	1.0890	0.709	0.696	0.715	0.689	0.735	257,624	0.7080	-5.22%
2014-01-23	1.150	1.100	1.150	1.080	1.180	14,427,000	15,875,250	1.1004	0.748	0.715	0.748	0.702	0.767	22,189,497	0.7154	4.55%
2014-01-22	1.100	1.050	1.100	1.020	1.120	795,000	843,450	1.0609	0.715	0.683	0.715	0.663	0.728	1,222,752	0.6898	-0.90%
2014-01-21	1.110	1.090	1.130	-	-	0	0	-	0.722	0.709	0.735	-	-	0	-	0.00%
2014-01-20	1.110	1.100	1.140	1.110	1.200	1,057,500	1,214,825	1.1488	0.722	0.715	0.741	0.722	0.780	1,626,491	0.7469	-5.13%
2014-01-17	1.170	1.120	1.170	1.090	1.190	537,500	606,500	1.1284	0.761	0.728	0.761	0.709	0.774	826,704	0.7336	0.86%
2014-01-16	1.160	1.120	1.160	1.120	1.170	1,135,000	1,293,200	1.1394	0.754	0.728	0.754	0.728	0.761	1,745,691	0.7408	0.87%
2014-01-15	1.150	1.120	1.150	1.130	1.220	1,050,000	1,248,975	1.1895	0.748	0.728	0.748	0.735	0.793	1,614,956	0.7734	-5.74%
2014-01-14	1.220	1.180	1.220	1.180	1.240	765,000	925,025	1.2092	0.793	0.767	0.793	0.767	0.806	1,176,611	0.7862	-0.81%
2014-01-13	1.230	1.190	1.220	1.160	1.240	907,500	1,090,725	1.2019	0.800	0.774	0.793	0.754	0.806	1,395,783	0.7814	0.00%
2014-01-10	1.230	1.170	1.230	1.140	1.230	797,500	946,175	1.1864	0.800	0.761	0.800	0.741	0.800	1,226,598	0.7714	3.36%
2014-01-09	1.190	1.140	1.190	1.130	1.190	840,000	985,025	1.1726	0.774	0.741	0.774	0.735	0.774	1,291,965	0.7624	1.71%
2014-01-08	1.170	1.150	1.180	1.150	1.240	75,000	88,875	1.1850	0.761	0.748	0.767	0.748	0.806	115,354	0.7705	-4.88%
2014-01-07	1.230	1.180	1.230	1.160	1.240	670,000	800,950	1.1954	0.800	0.767	0.800	0.754	0.806	1,030,496	0.7772	0.00%
2014-01-06	1.230	1.150	1.230	1.160	1.240	705,000	836,075	1.1859	0.800	0.748	0.800	0.754	0.806	1,084,328	0.7711	-0.81%
2014-01-03	1.240	1.200	1.240	1.230	1.240	12,500	15,425	1.2340	0.806	0.780	0.806	0.800	0.806	19,226	0.8023	0.00%
2014-01-02	1.240	1.230	1.240	1.230	1.310	2,497,500	3,148,600	1.2607	0.806	0.800	0.806	0.800	0.852	3,841,288	0.8197	-4.62%
2013-12-31	1.300	1.290	1.300	1.200	1.300	1,760,000	2,186,525	1.2423	0.845	0.839	0.845	0.780	0.845	2,706,974	0.8077	0.00%
2013-12-30	1.300	1.250	1.300	1.220	1.310	822,500	1,037,700	1.2616	0.845	0.813	0.845	0.793	0.852	1,265,049	0.8203	-0.76%
2013-12-27	1.310	1.240	1.310	-	-	0	0	-	0.852	0.806	0.852	-	-	0	-	-0.76%
2013-12-24	1.320	1.250	1.320	1.150	1.340	2,335,500	2,905,295	1.2440	0.858	0.813	0.858	0.748	0.871	3,592,124	0.8088	5.60%
2013-12-23	1.250	1.170	1.250	1.130	1.250	490,000	582,500	1.1888	0.813	0.761	0.813	0.735	0.813	753,646	0.7729	0.00%
2013-12-20	1.250	1.230	1.250	1.240	1.250	4,012,500	4,975,525	1.2400	0.813	0.800	0.813	0.806	0.813	6,171,439	0.8062	3.31%
2013-12-19	1.210	1.210	1.240	1.210	1.320	1,292,500	1,634,025	1.2642	0.787	0.787	0.806	0.787	0.858	1,987,934	0.8220	-8.33%
2013-12-18	1.320	1.300	1.320	-	-	0	0	-	0.858	0.845	0.858	-	-	0	-	-1.49%
2013-12-17	1.340	1.320	1.340	-	-	0	0	-	0.871	0.858	0.871	-	-	0	-	-0.74%
2013-12-16	1.350	1.320	1.350	1.310	1.350	460,000	612,125	1.3307	0.878	0.858	0.878	0.852	0.878	707,505	0.8652	2.27%
2013-12-13	1.320	1.320	1.350	1.320	1.360	17,500	23,200	1.3257	0.858	0.858	0.878	0.858	0.884	26,916	0.8619	-3.65%
2013-12-12	1.370	1.310	1.370	1.300	1.420	1,045,000	1,408,500	1.3478	0.891	0.852	0.891	0.845	0.923	1,607,266	0.8763	0.00%
2013-12-11	1.370	1.350	1.370	1.280	1.370	5,145,000	6,971,125	1.3549	0.891	0.878	0.891	0.832	0.891	7,913,285	0.8809	2.24%
2013-12-10	1.340	1.300	1.340	1.300	1.340	165,000	217,075	1.3156	0.871	0.845	0.871	0.845	0.871	253,779	0.8554	0.75%
2013-12-09	1.330	1.300	1.340	1.300	1.380	885,000	1,173,650	1.3262	0.865	0.845	0.871	0.845	0.897	1,361,177	0.8622	-1.48%
2013-12-06	1.350	1.300	1.350	1.300	1.390	230,000	304,550	1.3241	0.878	0.845	0.878	0.845	0.904	353,752	0.8609	3.85%
2013-12-05	1.300	1.260	1.300	-	-	0	0	-	0.845	0.819	0.845	-	-	0	-	0.00%
2013-12-04	1.300	1.260	1.300	-	-	0	0	-	0.845	0.819	0.845	-	-	0	-	0.00%
2013-12-03	1.300	1.260	1.300	-	-	0	0	-	0.845	0.819	0.845	-	-	0	-	0.00%
2013-12-02	1.300	1.260	1.300	1.260	1.300	67,500	86,825	1.2863	0.845	0.819	0.845	0.819	0.845	103,819	0.8363	0.78%
2013-11-29	1.290	1.260	1.290	-	-	0	0	-	0.839	0.819	0.839	-	-	0	-	0.00%
2013-11-28	1.290	1.260	1.290	1.290	1.300	20,000	25,875	1.2938	0.839	0.819	0.839	0.839	0.845	30,761	0.8412	-0.77%
2013-11-27	1.300	1.260	1.300	1.260	1.300	67,500	85,650	1.2689	0.845	0.819	0.845	0.819	0.845	103,819	0.8250	-0.76%
2013-11-26	1.310	1.250	1.310	1.310	1.310	30,000	39,300	1.3100	0.852	0.813	0.852	0.852	0.852	46,142	0.8517	2.34%
2013-11-25	1.280	1.260	1.280	1.250	1.320	90,000	113,050	1.2561	0.832	0.819	0.832	0.813	0.858	138,425	0.8167	0.00%
2013-11-22	1.280	1.280	1.310	1.250	1.310	302,500	385,125	1.2731	0.832	0.832	0.852	0.813	0.852	465,261	0.8278	-5.19%
2013-11-21	1.350	1.290	1.350	1.290	1.350	572,500	751,900	1.3134	0.878	0.839	0.878	0.839	0.878	880,536	0.8539	0.75%
2013-11-20	1.340	1.300	1.340	1.290	1.340	245,000	324,650	1.3251	0.871	0.845	0.871	0.839	0.871	376,823	0.8615	0.00%
2013-11-19	1.340	1.310	1.340	1.270	1.350	315,000	404,850	1.2852	0.871	0.852	0.871	0.826	0.878	484,487	0.8356	0.00%
2013-11-18	1.340	1.300	1.340	1.270	1.370	165,000	213,975	1.2968	0.871	0.845	0.871	0.826	0.891	253,779	0.8432	0.00%
2013-11-15	1.340	1.300	1.350	1.300	1.360	72,500	95,025	1.3107	0.871	0.845	0.878	0.845	0.884	111,509	0.8522	0.75%
2013-11-14	1.330	1.330	1.390	1.330	1.340	15,000	19,975	1.3317	0.865	0.865	0.904	0.865	0.871	23,071	0.8658	-4.32%
2013-11-13	1.390	1.350	1.390	-	-	0	0	-	0.904	0.878	0.904	-	-	0	-	0.00%
2013-11-12	1.390	1.360	1.400	1.350	1.390	45,000	61,825	1.3739	0.904	0.884	0.910	0.878	0.904	69,212	0.8933	-1.42%
2013-11-11	1.410	1.350	1.410	1.360	1.420	52,500	71,975	1.3710	0.917	0.878	0.917	0.884	0.923	80,748	0.8914	0.00%
2013-11-08	1.410	1.360	1.410	1.300	1.450	167,500	230,275	1.3748	0.917	0.884	0.917	0.845	0.943	257,624	0.8938	-2.08%
2013-11-07	1.440	1.370	1.440	1.360	1.450	45,000	63,775	1.4172	0.936	0.891	0.936	0.884	0.943	69,212	0.9214	0.00%
2013-11-06	1.440	1.370	1.440	-	-	0	0	-	0.936	0.891	0.936	-	-	0	-	0.00%
2013-11-05	1.440	1.380	1.440	-	-	0	0	-	0.936	0.897	0.936	-	-	0	-	-0.69%
2013-11-04	1.450	1.380	1.450	1.390	1.520	172,500	245,775	1.4248	0.943	0.897	0.943	0.904	0.988	265,314	0.9264	-3.97%
2013-11-01	1.510	1.460	1.510	-	-	0	0	-	0.982	0.949	0.982	-	-	0	-	-1.31%
2013-10-31	1.530	1.490	1.530	1.480	1.580	2,027,500	3,031,700	1.4953	0.995	0.969	0.995	0.962	1.027	3,118,403	0.9722	2.00%
2013-10-30	1.500	1.440	1.500	1.470	1.500	42,500	62,975	1.4818	0.975	0.936	0.975	0.956	0.975	65,367	0.9634	1.35%
2013-10-29	1.480	1.400	1.480	1.450	1.480	17,500	25,400	1.4514	0.962	0.910	0.962	0.943	0.962	26,916	0.9437	-1.99%
2013-10-28	1.510	1.440	1.510	-	-	0	0	-	0.982	0.936	0.982	-	-	0	-	0.00%
2013-10-25	1.510	1.410	1.510	-	-	0	0	-	0.982	0.917	0.982	-	-	0	-	-0.66%
2013-10-24	1.520	1.430	1.550	-	-	0	0	-	0.988	0.930	1.008	-	-	0	-	0.00%
2013-10-23	1.520	1.460	1.520	-	-	0	0	-	0.988	0.949	0.988	-	-	0	-	0.00%
2013-10-22	1.520	1.460	1.520	1.540	1.540	2,500	3,850	1.5400	0.988	0.949	0.988	1.001	1.001	3,845	1.0013	1.33%
2013-10-21	1.500	1.440	1.500	1.440	1.500	1,615,000	2,374,025	1.4700	0.975	0.936	0.975	0.936	0.975	2,483,956	0.9557	-1.32%
2013-10-18	1.520	1.460	1.520	1.470	1.550	487,500	734,075	1.5058	0.988	0.949	0.988	0.956	1.008	749,801	0.9790	0.00%
2013-10-17	1.520	1.450	1.510	1.430	1.540	525,000	792,300	1.5091	0.988	0.943	0.982	0.930	1.001	807,478	0.9812	-1.94%
2013-10-16	1.550	1.450	1.530	1.440	1.580	4,317,500	6,496,600	1.5047	1.008	0.943	0.995	0.936	1.027	6,640,546	0.9783	0.00%
2013-10-15	1.550	1.480	1.500	1.430	1.650	932,500	1,456,125	1.5615	1.008	0.962	0.975	0.930	1.073	1,434,235	1.0153	4.73%
2013-10-11	1.480	1.430	1.480	1.450	1.550	300,000	438,775	1.4626	0.962	0.930	0.962	0.943	1.008	461,416	0.9509	2.07%
2013-10-10	1.450	1.340	1.450	1.440	1.450	147,500	212,450	1.4403	0.943	0.871	0.943	0.936	0.943	226,863	0.9365	0.00%
2013-10-09	1.450	1.360	1.450	1.410	1.450	40,000	57,450	1.4363	0.943	0.884	0.943	0.917	0.943	61,522	0.9338	3.57%
2013-10-08	1.400	1.360	1.400	1.390	1.420	272,500	381,850	1.4013	0.910	0.884	0.910	0.904	0.923	419,120	0.9111	-1.41%
2013-10-07	1.420	1.400	1.440	1.390	1.600	3,675,000	5,276,600	1.4358	0.923	0.910	0.936	0.904	1.040	5,652,346	0.9335	-3.40%
2013-10-04	1.470	1.430	1.470	1.320	1.510	4,942,500	7,105,875	1.4377	0.956	0.930	0.956	0.858	0.982	7,601,829	0.9348	12.21%
2013-10-03	1.310	1.260	1.310	1.280	1.400	352,500	466,525	1.3235	0.852	0.819	0.852	0.832	0.910	542,164	0.8605	-10.88%
2013-10-02	1.470	1.400	1.470	1.250	1.490	867,500	1,234,025	1.4225	0.956	0.910	0.956	0.813	0.969	1,334,261	0.9249	8.09%
2013-09-30	1.360	1.330	1.350	1.080	1.390	2,707,500	3,472,025	1.2824	0.884	0.865	0.878	0.702	0.904	4,164,280	0.8338	12.40%
2013-09-27	1.210	1.140	1.210	1.170	1.240	35,000	41,950	1.1986	0.787	0.741	0.787	0.761	0.806	53,832	0.7793	1.68%
2013-09-26	1.190	1.130	1.190	1.090	1.200	160,000	180,050	1.1253	0.774	0.735	0.774	0.709	0.780	246,089	0.7316	-2.46%
2013-09-25	1.220	1.160	1.250	-	-	0	0	-	0.793	0.754	0.813	-	-	0	-	0.00%
2013-09-24	1.220	1.160	1.220	-	-	0	0	-	0.793	0.754	0.793	-	-	0	-	-0.81%
2013-09-23	1.230	1.160	1.240	1.150	1.230	30,000	35,050	1.1683	0.800	0.754	0.806	0.748	0.800	46,142	0.7596	0.82%
2013-09-19	1.220	1.170	1.230	1.220	1.220	2,500	3,050	1.2200	0.793	0.761	0.800	0.793	0.793	3,845	0.7932	3.39%
2013-09-18	1.180	1.180	1.220	1.180	1.230	230,000	275,050	1.1959	0.767	0.767	0.793	0.767	0.800	353,752	0.7775	0.00%
2013-09-17	1.180	1.180	1.210	1.170	1.250	152,500	182,225	1.1949	0.767	0.767	0.787	0.761	0.813	234,553	0.7769	-11.94%
2013-09-16	1.340	1.250	1.340	1.170	1.350	245,000	304,000	1.2408	0.871	0.813	0.871	0.761	0.878	376,823	0.8067	8.06%
2013-09-13	1.240	1.170	1.260	-	-	0	0	-	0.806	0.761	0.819	-	-	0	-	0.00%
2013-09-12	1.240	1.210	1.240	-	-	0	0	-	0.806	0.787	0.806	-	-	0	-	-0.80%
2013-09-11	1.250	1.230	1.250	1.250	1.250	100,000	125,000	1.2500	0.813	0.800	0.813	0.813	0.813	153,805	0.8127	-3.10%
2013-09-10	1.290	1.230	1.290	-	-	0	0	-	0.839	0.800	0.839	-	-	0	-	-0.77%
2013-09-09	1.300	1.240	1.310	1.240	1.400	707,500	931,775	1.3170	0.845	0.806	0.852	0.806	0.910	1,088,173	0.8563	11.11%
2013-09-06	1.170	1.150	1.170	-	-	0	0	-	0.761	0.748	0.761	-	-	0	-	-0.85%
2013-09-05	1.180	1.150	1.200	1.140	1.250	87,500	103,425	1.1820	0.767	0.748	0.780	0.741	0.813	134,580	0.7685	-0.84%
2013-09-04	1.190	1.150	1.190	-	-	0	0	-	0.774	0.748	0.774	-	-	0	-	0.00%
2013-09-03	1.190	1.150	1.190	-	-	0	0	-	0.774	0.748	0.774	-	-	0	-	-0.83%
2013-09-02	1.200	1.160	1.200	-	-	0	0	-	0.780	0.754	0.780	-	-	0	-	0.00%
2013-08-30	1.200	1.160	1.220	-	-	0	0	-	0.780	0.754	0.793	-	-	0	-	0.00%
2013-08-29	1.200	1.180	1.200	1.170	1.320	387,500	468,550	1.2092	0.780	0.767	0.780	0.761	0.858	595,996	0.7862	-7.69%
2013-08-28	1.300	1.190	1.300	1.210	1.320	120,000	155,225	1.2935	0.845	0.774	0.845	0.787	0.858	184,566	0.8410	8.33%
2013-08-27	1.200	1.140	1.200	-	-	0	0	-	0.780	0.741	0.780	-	-	0	-	-0.83%
2013-08-26	1.210	1.160	1.210	1.210	1.210	52,500	63,525	1.2100	0.787	0.754	0.787	0.787	0.787	80,748	0.7867	0.83%
2013-08-23	1.200	1.150	1.200	1.130	1.210	55,000	64,175	1.1668	0.780	0.748	0.780	0.735	0.787	84,593	0.7586	-0.83%
2013-08-22	1.210	1.170	1.210	1.210	1.220	10,000	12,150	1.2150	0.787	0.761	0.787	0.787	0.793	15,381	0.7900	-0.82%
2013-08-21	1.220	1.170	1.240	1.140	1.220	112,500	132,300	1.1760	0.793	0.761	0.806	0.741	0.793	173,031	0.7646	1.67%
2013-08-20	1.200	1.140	1.200	1.150	1.220	10,000	11,675	1.1675	0.780	0.741	0.780	0.748	0.793	15,381	0.7591	1.69%
2013-08-19	1.180	1.180	1.240	1.140	1.280	227,500	276,750	1.2165	0.767	0.767	0.806	0.741	0.832	349,907	0.7909	-1.67%
2013-08-16	1.200	1.110	1.210	1.080	1.200	310,000	351,350	1.1334	0.780	0.722	0.787	0.702	0.780	476,797	0.7369	1.69%
2013-08-15	1.180	1.090	1.180	1.080	1.180	5,000	5,650	1.1300	0.767	0.709	0.767	0.702	0.767	7,690	0.7347	1.72%
2013-08-13	1.160	1.120	1.160	1.160	1.160	5,000	5,800	1.1600	0.754	0.728	0.754	0.754	0.754	7,690	0.7542	-3.33%
2013-08-12	1.200	1.130	1.240	1.200	1.200	5,000	6,000	1.2000	0.780	0.735	0.806	0.780	0.780	7,690	0.7802	0.00%
2013-08-09	1.200	1.160	1.250	-	-	0	0	-	0.780	0.754	0.813	-	-	0	-	0.00%
2013-08-08	1.200	1.120	1.200	-	-	0	0	-	0.780	0.728	0.780	-	-	0	-	0.00%
2013-08-07	1.200	1.140	1.200	1.180	1.200	60,000	70,900	1.1817	0.780	0.741	0.780	0.767	0.780	92,283	0.7683	0.00%
2013-08-06	1.200	1.150	1.200	-	-	0	0	-	0.780	0.748	0.780	-	-	0	-	0.00%
2013-08-05	1.200	1.140	1.200	1.140	1.220	95,000	109,700	1.1547	0.780	0.741	0.780	0.741	0.793	146,115	0.7508	-3.23%
2013-08-02	1.240	1.160	1.240	-	-	0	0	-	0.806	0.754	0.806	-	-	0	-	0.00%
2013-08-01	1.240	1.210	1.280	1.050	1.280	185,000	226,550	1.2246	0.806	0.787	0.832	0.683	0.832	284,540	0.7962	12.73%
2013-07-31	1.100	1.060	1.120	-	-	0	0	-	0.715	0.689	0.728	-	-	0	-	0.00%
2013-07-30	1.100	1.040	1.100	-	-	0	0	-	0.715	0.676	0.715	-	-	0	-	0.00%
2013-07-29	1.100	1.050	1.120	-	-	0	0	-	0.715	0.683	0.728	-	-	0	-	0.00%
2013-07-26	1.100	1.080	1.100	1.080	1.100	12,500	13,550	1.0840	0.715	0.702	0.715	0.702	0.715	19,226	0.7048	1.85%
2013-07-25	1.080	1.070	1.130	1.080	1.130	97,500	107,775	1.1054	0.702	0.696	0.735	0.702	0.735	149,960	0.7187	-9.24%
2013-07-24	1.190	1.130	1.200	-	-	0	0	-	0.774	0.735	0.780	-	-	0	-	0.00%
2013-07-23	1.190	1.150	1.200	1.170	1.190	50,000	58,550	1.1710	0.774	0.748	0.780	0.761	0.774	76,903	0.7614	0.00%
2013-07-22	1.190	1.150	1.200	1.100	1.280	305,000	352,525	1.1558	0.774	0.748	0.780	0.715	0.832	469,106	0.7515	-4.80%
2013-07-19	1.250	1.150	1.250	-	-	0	0	-	0.813	0.748	0.813	-	-	0	-	-0.79%
2013-07-18	1.260	1.180	1.260	1.200	1.260	15,000	18,150	1.2100	0.819	0.767	0.819	0.780	0.819	23,071	0.7867	-0.79%
2013-07-17	1.270	1.160	1.270	-	-	0	0	-	0.826	0.754	0.826	-	-	0	-	0.00%
2013-07-16	1.270	1.150	1.270	-	-	0	0	-	0.826	0.748	0.826	-	-	0	-	0.00%
2013-07-15	1.270	1.180	1.270	-	-	0	0	-	0.826	0.767	0.826	-	-	0	-	0.00%
2013-07-12	1.270	1.140	1.270	-	-	0	0	-	0.826	0.741	0.826	-	-	0	-	-0.78%
2013-07-11	1.280	1.150	1.280	-	-	0	0	-	0.832	0.748	0.832	-	-	0	-	0.00%
2013-07-10	1.280	1.140	1.280	-	-	0	0	-	0.832	0.741	0.832	-	-	0	-	0.00%
2013-07-09	1.280	1.140	1.280	1.280	1.280	10,000	12,800	1.2800	0.832	0.741	0.832	0.832	0.832	15,381	0.8322	0.00%
2013-07-08	1.280	1.140	1.280	-	-	0	0	-	0.832	0.741	0.832	-	-	0	-	0.00%
2013-07-05	1.280	1.200	1.300	1.280	1.280	1,180,000	1,517,400	1.2859	0.832	0.780	0.845	0.832	0.832	1,814,903	0.8361	-1.54%
2013-07-04	1.300	1.170	1.300	1.300	1.300	2,500	3,250	1.3000	0.845	0.761	0.845	0.845	0.845	3,845	0.8452	1.56%
2013-07-03	1.280	1.130	1.280	-	-	0	0	-	0.832	0.735	0.832	-	-	0	-	0.00%
2013-07-02	1.280	1.130	1.280	-	-	0	0	-	0.832	0.735	0.832	-	-	0	-	0.00%
2013-06-28	1.280	1.120	1.280	1.280	1.280	20,000	25,600	1.2800	0.832	0.728	0.832	0.832	0.832	30,761	0.8322	0.00%
2013-06-27	1.280	1.120	1.280	1.280	1.280	5,000	6,400	1.2800	0.832	0.728	0.832	0.832	0.832	7,690	0.8322	3.23%
2013-06-26	1.240	1.170	1.240	1.240	1.240	5,000	6,200	1.2400	0.806	0.761	0.806	0.806	0.806	7,690	0.8062	0.81%
2013-06-25	1.230	1.150	1.230	1.000	1.290	127,500	150,425	1.1798	0.800	0.748	0.800	0.650	0.839	196,102	0.7671	2.50%
2013-06-24	1.200	1.050	1.200	-	-	0	0	-	0.780	0.683	0.780	-	-	0	-	0.00%
2013-06-21	1.200	1.180	1.200	1.200	1.250	3,095,000	3,715,875	1.2006	0.780	0.767	0.780	0.780	0.813	4,760,275	0.7806	-6.25%
2013-06-20	1.280	1.180	1.280	-	-	0	0	-	0.832	0.767	0.832	-	-	0	-	0.00%
2013-06-19	1.280	1.170	1.290	-	-	0	0	-	0.832	0.761	0.839	-	-	0	-	0.00%
2013-06-18	1.280	1.210	1.280	1.260	1.280	15,000	18,950	1.2633	0.832	0.787	0.832	0.819	0.832	23,071	0.8214	1.59%
2013-06-17	1.260	1.150	1.260	1.240	1.290	160,000	200,525	1.2533	0.819	0.748	0.819	0.806	0.839	246,089	0.8148	1.61%
2013-06-14	1.240	1.190	1.240	-	-	0	0	-	0.806	0.774	0.806	-	-	0	-	-1.59%
2013-06-13	1.260	1.170	1.260	1.170	1.260	285,000	355,000	1.2456	0.819	0.761	0.819	0.761	0.819	438,345	0.8099	1.61%
2013-06-11	1.240	1.190	1.270	1.190	1.270	292,500	356,050	1.2173	0.806	0.774	0.826	0.774	0.826	449,881	0.7914	-7.46%
2013-06-10	1.340	1.300	1.340	1.300	1.350	897,500	1,167,750	1.3011	0.871	0.845	0.871	0.845	0.878	1,380,403	0.8459	-1.47%
2013-06-07	1.360	1.270	1.380	-	-	0	0	-	0.884	0.826	0.897	-	-	0	-	0.00%
2013-06-06	1.360	1.270	1.360	-	-	0	0	-	0.884	0.826	0.884	-	-	0	-	-1.45%
2013-06-05	1.380	1.280	1.380	1.350	1.400	42,500	57,950	1.3635	0.897	0.832	0.897	0.878	0.910	65,367	0.8865	0.00%
2013-06-04	1.380	1.260	1.380	1.320	1.410	90,000	124,600	1.3844	0.897	0.819	0.897	0.858	0.917	138,425	0.9001	2.99%
2013-06-03	1.340	1.230	1.340	1.300	1.350	47,500	61,875	1.3026	0.871	0.800	0.871	0.845	0.878	73,058	0.8469	3.08%
2013-05-31	1.300	1.270	1.300	1.270	1.300	22,500	28,725	1.2767	0.845	0.826	0.845	0.826	0.845	34,606	0.8301	0.78%
2013-05-30	1.290	1.280	1.340	1.290	1.380	220,000	287,300	1.3059	0.839	0.832	0.871	0.839	0.897	338,372	0.8491	-4.44%
2013-05-29	1.350	1.320	1.350	1.300	1.380	80,000	107,800	1.3475	0.878	0.858	0.878	0.845	0.897	123,044	0.8761	-2.88%
2013-05-28	1.390	1.310	1.390	-	-	0	0	-	0.904	0.852	0.904	-	-	0	-	-0.71%
2013-05-27	1.400	1.320	1.400	-	-	0	0	-	0.910	0.858	0.910	-	-	0	-	0.00%
2013-05-24	1.400	1.310	1.400	1.410	1.410	5,000	7,050	1.4100	0.910	0.852	0.910	0.917	0.917	7,690	0.9167	-0.71%
2013-05-23	1.410	1.390	1.410	1.410	1.470	310,000	437,375	1.4109	0.917	0.904	0.917	0.917	0.956	476,797	0.9173	1.44%
2013-05-22	1.390	1.340	1.410	-	-	0	0	-	0.904	0.871	0.917	-	-	0	-	0.00%
2013-05-21	1.390	1.320	1.390	1.390	1.390	20,000	27,800	1.3900	0.904	0.858	0.904	0.904	0.904	30,761	0.9037	-0.71%
2013-05-20	1.400	1.320	1.410	-	-	0	0	-	0.910	0.858	0.917	-	-	0	-	0.00%
2013-05-16	1.400	1.330	1.400	-	-	0	0	-	0.910	0.865	0.910	-	-	0	-	0.00%
2013-05-15	1.400	1.340	1.400	1.400	1.400	2,500	3,500	1.4000	0.910	0.871	0.910	0.910	0.910	3,845	0.9102	0.72%
2013-05-14	1.390	1.330	1.390	1.400	1.400	2,500	3,500	1.4000	0.904	0.865	0.904	0.910	0.910	3,845	0.9102	2.96%
2013-05-13	1.350	1.350	1.410	1.350	1.440	1,137,500	1,635,550	1.4378	0.878	0.878	0.917	0.878	0.936	1,749,536	0.9348	-0.74%
2013-05-10	1.360	1.350	1.380	1.350	1.400	32,500	44,850	1.3800	0.884	0.878	0.897	0.878	0.910	49,987	0.8972	-2.86%
2013-05-09	1.400	1.340	1.430	-	-	0	0	-	0.910	0.871	0.930	-	-	0	-	0.00%
2013-05-08	1.400	1.330	1.400	-	-	0	0	-	0.910	0.865	0.910	-	-	0	-	0.00%
2013-05-07	1.400	1.340	1.400	-	-	0	0	-	0.910	0.871	0.910	-	-	0	-	0.00%
2013-05-06	1.400	1.350	1.400	-	-	0	0	-	0.910	0.878	0.910	-	-	0	-	-2.10%
2013-05-03	1.430	1.360	1.430	-	-	0	0	-	0.930	0.884	0.930	-	-	0	-	-1.38%
2013-05-02	1.450	1.370	1.450	1.450	1.450	5,000	7,250	1.4500	0.943	0.891	0.943	0.943	0.943	7,690	0.9428	0.00%
2013-04-30	1.450	1.400	1.450	1.400	1.480	1,545,000	2,241,750	1.4510	0.943	0.910	0.943	0.910	0.962	2,376,293	0.9434	2.11%
2013-04-29	1.420	1.360	1.450	1.420	1.420	45,000	63,900	1.4200	0.923	0.884	0.943	0.923	0.923	69,212	0.9232	0.00%
2013-04-26	1.420	1.340	1.420	1.390	1.450	7,215,000	10,356,975	1.4355	0.923	0.871	0.923	0.904	0.943	11,097,055	0.9333	1.43%
2013-04-25	1.400	1.320	1.400	-	-	0	0	-	0.910	0.858	0.910	-	-	0	-	0.00%
2013-04-24	1.400	1.310	1.400	1.390	1.400	22,500	31,300	1.3911	0.910	0.852	0.910	0.904	0.910	34,606	0.9045	4.48%
2013-04-23	1.340	1.330	1.390	1.340	1.400	10,000	13,700	1.3700	0.871	0.865	0.904	0.871	0.910	15,381	0.8907	-7.59%
2013-04-22	1.450	1.330	1.450	1.400	1.550	25,000	35,750	1.4300	0.943	0.865	0.943	0.910	1.008	38,451	0.9297	4.32%
2013-04-19	1.390	1.320	1.390	1.390	1.390	5,000	6,950	1.3900	0.904	0.858	0.904	0.904	0.904	7,690	0.9037	-0.71%
2013-04-18	1.400	1.320	1.400	-	-	0	0	-	0.910	0.858	0.910	-	-	0	-	0.00%
2013-04-17	1.400	1.320	1.400	1.250	1.450	482,500	638,625	1.3236	0.910	0.858	0.910	0.813	0.943	742,111	0.8606	-3.45%
2013-04-16	1.450	1.350	1.450	-	-	0	0	-	0.943	0.878	0.943	-	-	0	-	0.00%
2013-04-15	1.450	1.300	1.450	1.350	1.450	140,000	189,250	1.3518	0.943	0.845	0.943	0.878	0.943	215,327	0.8789	0.00%
2013-04-12	1.450	1.340	1.490	-	-	0	0	-	0.943	0.871	0.969	-	-	0	-	0.00%
2013-04-11	1.450	1.410	1.500	1.450	1.450	10,000	14,500	1.4500	0.943	0.917	0.975	0.943	0.943	15,381	0.9428	-3.33%
2013-04-10	1.500	1.360	1.500	-	-	0	0	-	0.975	0.884	0.975	-	-	0	-	0.00%
2013-04-09	1.500	1.350	1.500	-	-	0	0	-	0.975	0.878	0.975	-	-	0	-	0.00%
2013-04-08	1.500	1.350	1.500	-	-	0	0	-	0.975	0.878	0.975	-	-	0	-	0.00%
2013-04-05	1.500	1.330	1.500	-	-	0	0	-	0.975	0.865	0.975	-	-	0	-	0.00%
2013-04-03	1.500	1.380	1.500	-	-	0	0	-	0.975	0.897	0.975	-	-	0	-	0.00%
2013-04-02	1.500	1.380	1.500	1.500	1.500	7,500	11,250	1.5000	0.975	0.897	0.975	0.975	0.975	11,535	0.9753	0.00%
2013-03-28	1.500	1.390	1.500	1.530	1.530	2,500	3,825	1.5300	0.975	0.904	0.975	0.995	0.995	3,845	0.9948	0.67%
2013-03-27	1.490	1.360	1.490	-	-	0	0	-	0.969	0.884	0.969	-	-	0	-	0.00%
2013-03-26	1.490	1.370	1.550	-	-	0	0	-	0.969	0.891	1.008	-	-	0	-	0.00%
2013-03-25	1.490	1.360	1.490	-	-	0	0	-	0.969	0.884	0.969	-	-	0	-	-3.87%
2013-03-22	1.550	1.430	1.550	-	-	0	0	-	1.008	0.930	1.008	-	-	0	-	0.00%
2013-03-21	1.550	1.430	1.570	-	-	0	0	-	1.008	0.930	1.021	-	-	0	-	0.00%
2013-03-20	1.550	1.430	1.580	-	-	0	0	-	1.008	0.930	1.027	-	-	0	-	0.00%
2013-03-19	1.550	1.420	1.550	1.550	1.550	45,000	69,750	1.5500	1.008	0.923	1.008	1.008	1.008	69,212	1.0078	1.31%
2013-03-18	1.530	1.400	1.580	1.530	1.530	65,000	99,450	1.5300	0.995	0.910	1.027	0.995	0.995	99,973	0.9948	2.00%
2013-03-15	1.500	1.400	1.550	1.500	1.500	45,000	67,500	1.5000	0.975	0.910	1.008	0.975	0.975	69,212	0.9753	-1.32%
2013-03-14	1.520	1.380	1.530	1.520	1.520	12,500	19,000	1.5200	0.988	0.897	0.995	0.988	0.988	19,226	0.9883	2.01%
2013-03-13	1.490	1.400	1.550	-	-	0	0	-	0.969	0.910	1.008	-	-	0	-	0.00%
2013-03-12	1.490	1.420	1.560	-	-	0	0	-	0.969	0.923	1.014	-	-	0	-	0.00%
2013-03-11	1.490	1.420	1.490	1.500	1.500	5,000	7,500	1.5000	0.969	0.923	0.969	0.975	0.975	7,690	0.9753	0.00%
2013-03-08	1.490	1.420	1.530	-	-	92,500	141,525	1.5300	0.969	0.923	0.995	-	-	142,270	0.9948	0.00%
2013-03-07	1.490	1.420	1.540	-	-	0	0	-	0.969	0.923	1.001	-	-	0	-	0.00%
2013-03-06	1.490	1.430	1.540	-	-	0	0	-	0.969	0.930	1.001	-	-	0	-	0.00%
2013-03-05	1.490	1.450	1.490	-	-	0	0	-	0.969	0.943	0.969	-	-	0	-	-3.87%
2013-03-04	1.550	1.470	1.550	-	-	0	0	-	1.008	0.956	1.008	-	-	0	-	0.00%
2013-03-01	1.550	1.450	1.550	1.460	1.550	22,500	33,075	1.4700	1.008	0.943	1.008	0.949	1.008	34,606	0.9558	0.65%
2013-02-28	1.540	1.460	1.550	-	-	0	0	-	1.001	0.949	1.008	-	-	0	-	0.00%
2013-02-27	1.540	1.490	1.540	1.540	1.550	107,500	166,600	1.5498	1.001	0.969	1.001	1.001	1.008	165,341	1.0076	0.00%
2013-02-26	1.540	1.400	1.540	1.540	1.540	2,500	3,850	1.5400	1.001	0.910	1.001	1.001	1.001	3,845	1.0013	0.65%
2013-02-25	1.530	1.480	1.530	1.330	1.540	60,000	85,050	1.4175	0.995	0.962	0.995	0.865	1.001	92,283	0.9216	5.52%
2013-02-22	1.450	1.450	1.500	1.450	1.530	120,000	176,000	1.4667	0.943	0.943	0.975	0.943	0.995	184,566	0.9536	-8.81%
2013-02-21	1.590	1.500	1.590	1.590	1.590	2,500	3,975	1.5900	1.034	0.975	1.034	1.034	1.034	3,845	1.0338	-1.24%
2013-02-20	1.610	1.490	1.610	1.610	1.620	22,500	36,250	1.6111	1.047	0.969	1.047	1.047	1.053	34,606	1.0475	3.21%
2013-02-19	1.560	1.520	1.570	1.500	1.560	32,500	48,900	1.5046	1.014	0.988	1.021	0.975	1.014	49,987	0.9783	-1.27%
2013-02-18	1.580	1.490	1.590	1.550	1.580	5,000	7,825	1.5650	1.027	0.969	1.034	1.008	1.027	7,690	1.0175	5.33%
2013-02-15	1.500	1.480	1.550	-	-	0	0	-	0.975	0.962	1.008	-	-	0	-	0.00%
2013-02-14	1.500	1.500	1.540	1.500	1.550	30,000	45,350	1.5117	0.975	0.975	1.001	0.975	1.008	46,142	0.9828	-7.41%
2013-02-08	1.620	1.560	1.620	1.480	1.650	150,000	237,100	1.5807	1.053	1.014	1.053	0.962	1.073	230,708	1.0277	-1.82%
2013-02-07	1.650	1.500	1.650	-	-	0	0	-	1.073	0.975	1.073	-	-	0	-	0.00%
2013-02-06	1.650	1.530	1.650	-	-	0	0	-	1.073	0.995	1.073	-	-	0	-	0.00%
2013-02-05	1.650	1.510	1.650	1.670	1.670	2,862,500	4,780,375	1.6700	1.073	0.982	1.073	1.086	1.086	4,402,678	1.0858	4.43%
2013-02-04	1.580	1.480	1.650	1.500	1.800	520,000	827,900	1.5921	1.027	0.962	1.073	0.975	1.170	799,788	1.0351	3.95%
2013-02-01	1.520	1.430	1.530	-	-	0	0	-	0.988	0.930	0.995	-	-	0	-	0.00%
2013-01-31	1.520	1.440	1.520	1.490	1.550	5,000	7,600	1.5200	0.988	0.936	0.988	0.969	1.008	7,690	0.9883	1.33%
2013-01-30	1.500	1.440	1.510	-	-	332,500	502,075	1.5100	0.975	0.936	0.982	-	-	511,403	0.9818	0.00%
2013-01-29	1.500	1.440	1.510	1.500	1.510	25,000	37,550	1.5020	0.975	0.936	0.982	0.975	0.982	38,451	0.9766	0.00%
2013-01-28	1.500	1.410	1.500	1.420	1.500	160,000	237,050	1.4816	0.975	0.917	0.975	0.923	0.975	246,089	0.9633	2.74%
2013-01-25	1.460	1.430	1.500	-	-	135,000	201,150	1.4900	0.949	0.930	0.975	-	-	207,637	0.9688	0.00%
2013-01-24	1.460	1.460	1.500	-	-	0	0	-	0.949	0.949	0.975	-	-	0	-	0.00%
2013-01-23	1.460	1.460	1.540	1.460	1.460	5,000	7,300	1.4600	0.949	0.949	1.001	0.949	0.949	7,690	0.9493	0.00%
2013-01-22	1.460	1.460	1.500	1.460	1.460	2,500	3,650	1.4600	0.949	0.949	0.975	0.949	0.949	3,845	0.9493	-2.67%
2013-01-21	1.500	1.480	1.510	-	-	0	0	-	0.975	0.962	0.982	-	-	0	-	0.00%
2013-01-18	1.500	1.490	1.530	1.500	1.500	30,000	45,000	1.5000	0.975	0.969	0.995	0.975	0.975	46,142	0.9753	-2.60%
2013-01-17	1.540	1.490	1.540	1.500	1.540	85,000	129,375	1.5221	1.001	0.969	1.001	0.975	1.001	130,735	0.9896	2.67%
2013-01-16	1.500	1.490	1.530	1.500	1.550	230,000	347,975	1.5129	0.975	0.969	0.995	0.975	1.008	353,752	0.9837	-6.25%
2013-01-15	1.600	1.520	1.600	-	-	0	0	-	1.040	0.988	1.040	-	-	0	-	0.00%
2013-01-14	1.600	1.550	1.600	-	-	0	0	-	1.040	1.008	1.040	-	-	0	-	0.00%
2013-01-11	1.600	1.460	1.650	-	-	0	0	-	1.040	0.949	1.073	-	-	0	-	0.00%
2013-01-10	1.600	1.510	1.600	-	-	0	0	-	1.040	0.982	1.040	-	-	0	-	0.00%
2013-01-09	1.600	1.560	1.650	1.550	1.630	157,500	247,825	1.5735	1.040	1.014	1.073	1.008	1.060	242,243	1.0230	-4.76%
2013-01-08	1.680	1.650	1.680	-	-	0	0	-	1.092	1.073	1.092	-	-	0	-	-2.33%
2013-01-07	1.720	1.660	1.720	1.650	1.730	287,500	476,000	1.6557	1.118	1.079	1.118	1.073	1.125	442,190	1.0765	-2.27%
2013-01-04	1.760	1.680	1.760	-	-	0	0	-	1.144	1.092	1.144	-	-	0	-	0.00%
2013-01-03	1.760	1.690	1.760	1.760	1.760	2,500	4,400	1.7600	1.144	1.099	1.144	1.144	1.144	3,845	1.1443	0.00%
2013-01-02	1.760	1.690	1.760	1.670	1.760	7,500	12,775	1.7033	1.144	1.099	1.144	1.086	1.144	11,535	1.1075	0.00%
2012-12-31	1.760	1.690	1.760	1.760	1.760	2,500	4,400	1.7600	1.144	1.099	1.144	1.144	1.144	3,845	1.1443	0.00%
2012-12-28	1.760	1.710	1.750	1.660	1.780	152,500	265,650	1.7420	1.144	1.112	1.138	1.079	1.157	234,553	1.1326	1.15%
2012-12-27	1.740	1.640	1.740	1.740	1.740	2,500	4,350	1.7400	1.131	1.066	1.131	1.131	1.131	3,845	1.1313	3.57%
2012-12-24	1.680	1.630	1.750	-	-	0	0	-	1.092	1.060	1.138	-	-	0	-	0.00%
2012-12-21	1.680	1.680	1.750	1.640	1.790	122,500	212,425	1.7341	1.092	1.092	1.138	1.066	1.164	188,412	1.1275	-4.00%
2012-12-20	1.750	1.650	1.750	-	-	0	0	-	1.138	1.073	1.138	-	-	0	-	0.00%
2012-12-19	1.750	1.690	1.750	1.660	1.750	210,000	359,675	1.7127	1.138	1.099	1.138	1.079	1.138	322,991	1.1136	-1.69%
2012-12-18	1.780	1.700	1.780	1.680	1.780	74,500	127,565	1.7123	1.157	1.105	1.157	1.092	1.157	114,585	1.1133	-0.56%
2012-12-17	1.790	1.710	1.790	1.800	1.800	95,000	171,000	1.8000	1.164	1.112	1.164	1.170	1.170	146,115	1.1703	-0.56%
2012-12-14	1.800	1.700	1.800	1.800	1.800	22,500	40,500	1.8000	1.170	1.105	1.170	1.170	1.170	34,606	1.1703	0.00%
2012-12-13	1.800	1.750	1.800	1.780	1.800	42,500	76,100	1.7906	1.170	1.138	1.170	1.157	1.170	65,367	1.1642	-2.17%
2012-12-12	1.840	1.800	1.840	1.840	1.860	52,500	97,600	1.8590	1.196	1.170	1.196	1.196	1.209	80,748	1.2087	-1.60%
2012-12-11	1.870	1.840	1.880	1.840	1.930	125,000	230,300	1.8424	1.216	1.196	1.222	1.196	1.255	192,257	1.1979	6.25%
2012-12-10	1.760	1.700	1.760	1.650	1.790	85,000	143,250	1.6853	1.144	1.105	1.144	1.073	1.164	130,735	1.0957	9.32%
2012-12-07	1.610	1.610	1.620	1.600	1.680	317,500	516,200	1.6258	1.047	1.047	1.053	1.040	1.092	488,332	1.0571	0.62%
2012-12-06	1.600	1.560	1.600	1.550	1.600	112,500	179,075	1.5918	1.040	1.014	1.040	1.008	1.040	173,031	1.0349	3.23%
2012-12-05	1.550	1.480	1.550	1.550	1.550	7,477,000	11,224,050	1.5011	1.008	0.962	1.008	1.008	1.008	11,500,025	0.9760	3.33%
2012-12-04	1.500	1.500	1.550	1.390	1.500	4,222,500	6,242,975	1.4785	0.975	0.975	1.008	0.904	0.975	6,494,431	0.9613	2.04%
2012-12-03	1.470	1.370	1.470	-	-	0	0	-	0.956	0.891	0.956	-	-	0	-	0.00%
2012-11-30	1.470	1.420	1.470	1.320	1.480	55,000	78,800	1.4327	0.956	0.923	0.956	0.858	0.962	84,593	0.9315	-0.68%
2012-11-29	1.480	1.450	1.480	1.350	1.590	85,000	123,625	1.4544	0.962	0.943	0.962	0.878	1.034	130,735	0.9456	2.78%
2012-11-28	1.440	1.340	1.440	-	-	0	0	-	0.936	0.871	0.936	-	-	0	-	-0.69%
2012-11-27	1.450	1.450	1.470	1.380	1.460	42,500	59,500	1.4000	0.943	0.943	0.956	0.897	0.949	65,367	0.9102	-4.61%
2012-11-26	1.520	1.370	1.520	1.540	1.600	17,500	27,200	1.5543	0.988	0.891	0.988	1.001	1.040	26,916	1.0106	-1.30%
2012-11-23	1.540	1.380	1.540	1.550	1.550	2,500	3,875	1.5500	1.001	0.897	1.001	1.008	1.008	3,845	1.0078	1.32%
2012-11-22	1.520	1.420	1.520	-	-	0	0	-	0.988	0.923	0.988	-	-	0	-	-1.94%
2012-11-21	1.550	1.360	1.550	1.520	1.600	175,000	271,675	1.5524	1.008	0.884	1.008	0.988	1.040	269,159	1.0093	3.33%
2012-11-20	1.500	1.400	1.490	1.380	1.500	442,500	631,050	1.4261	0.975	0.910	0.969	0.897	0.975	680,589	0.9272	9.49%
2012-11-19	1.370	1.310	1.370	1.250	1.390	210,000	282,225	1.3439	0.891	0.852	0.891	0.813	0.904	322,991	0.8738	7.87%
2012-11-16	1.270	1.260	1.270	1.250	1.370	182,500	239,200	1.3107	0.826	0.819	0.826	0.813	0.891	280,695	0.8522	0.00%
2012-11-15	1.270	1.260	1.340	1.270	1.270	15,000	19,050	1.2700	0.826	0.819	0.871	0.826	0.826	23,071	0.8257	-3.79%
2012-11-14	1.320	1.290	1.320	1.250	1.320	25,000	31,925	1.2770	0.858	0.839	0.858	0.813	0.858	38,451	0.8303	1.54%
2012-11-13	1.300	1.270	1.300	-	-	0	0	-	0.845	0.826	0.845	-	-	0	-	-3.70%
2012-11-12	1.350	1.250	1.350	1.320	1.360	4,200,000	5,711,375	1.3599	0.878	0.813	0.878	0.858	0.884	6,459,824	0.8841	2.27%
2012-11-09	1.320	1.260	1.320	1.250	1.320	32,500	40,925	1.2592	0.858	0.819	0.858	0.813	0.858	49,987	0.8187	3.13%
2012-11-08	1.280	1.250	1.280	1.250	1.280	40,000	50,600	1.2650	0.832	0.813	0.832	0.813	0.832	61,522	0.8225	-3.03%
2012-11-07	1.320	1.260	1.320	-	-	0	0	-	0.858	0.819	0.858	-	-	0	-	-1.49%
2012-11-06	1.340	1.260	1.340	1.230	1.340	472,500	590,725	1.2502	0.871	0.819	0.871	0.800	0.871	726,730	0.8129	-2.90%
2012-11-05	1.380	1.320	1.380	1.380	1.390	105,000	144,925	1.3802	0.897	0.858	0.897	0.897	0.904	161,496	0.8974	2.99%
2012-11-02	1.340	1.310	1.340	-	-	0	0	-	0.871	0.852	0.871	-	-	0	-	0.00%
2012-11-01	1.340	1.310	1.340	1.330	1.340	4,472,500	5,948,950	1.3301	0.871	0.852	0.871	0.865	0.871	6,878,944	0.8648	0.00%
2012-10-31	1.340	1.300	1.340	-	-	0	0	-	0.871	0.845	0.871	-	-	0	-	0.00%
2012-10-30	1.340	1.310	1.340	1.310	1.350	15,000	19,825	1.3217	0.871	0.852	0.871	0.852	0.878	23,071	0.8593	-0.74%
2012-10-29	1.350	1.310	1.350	-	-	0	0	-	0.878	0.852	0.878	-	-	0	-	0.00%
2012-10-26	1.350	1.310	1.350	1.300	1.350	50,000	65,350	1.3070	0.878	0.852	0.878	0.845	0.878	76,903	0.8498	-0.74%
2012-10-25	1.360	1.310	1.360	1.370	1.370	2,500	3,425	1.3700	0.884	0.852	0.884	0.891	0.891	3,845	0.8907	4.62%
2012-10-24	1.300	1.300	1.340	1.300	1.420	682,500	939,850	1.3771	0.845	0.845	0.871	0.845	0.923	1,049,721	0.8953	-3.70%
2012-10-22	1.350	1.340	1.400	1.260	1.420	205,000	277,375	1.3530	0.878	0.871	0.910	0.819	0.923	315,301	0.8797	-3.57%
2012-10-19	1.400	1.390	1.420	1.400	1.420	22,500	31,500	1.4000	0.910	0.904	0.923	0.910	0.923	34,606	0.9102	0.72%
2012-10-18	1.390	1.360	1.390	-	-	0	0	-	0.904	0.884	0.904	-	-	0	-	0.00%
2012-10-17	1.390	1.350	1.400	1.390	1.390	2,500	3,475	1.3900	0.904	0.878	0.910	0.904	0.904	3,845	0.9037	3.73%
2012-10-16	1.340	1.330	1.390	1.340	1.340	2,500	3,350	1.3400	0.871	0.865	0.904	0.871	0.871	3,845	0.8712	-4.29%
2012-10-15	1.400	1.330	1.400	1.320	1.400	22,500	29,900	1.3289	0.910	0.865	0.910	0.858	0.910	34,606	0.8640	-0.71%
2012-10-12	1.410	1.350	1.410	1.410	1.410	2,500	3,525	1.4100	0.917	0.878	0.917	0.917	0.917	3,845	0.9167	2.92%
2012-10-11	1.370	1.370	1.400	1.370	1.370	10,000	13,700	1.3700	0.891	0.891	0.910	0.891	0.891	15,381	0.8907	-2.14%
2012-10-10	1.400	1.300	1.410	-	-	0	0	-	0.910	0.845	0.917	-	-	0	-	0.00%
2012-10-09	1.400	1.300	1.400	1.390	1.400	22,500	31,200	1.3867	0.910	0.845	0.910	0.904	0.910	34,606	0.9016	0.72%
2012-10-08	1.390	1.330	1.390	1.390	1.390	2,500	3,475	1.3900	0.904	0.865	0.904	0.904	0.904	3,845	0.9037	2.96%
2012-10-05	1.350	1.330	1.380	1.330	1.400	65,000	88,450	1.3608	0.878	0.865	0.897	0.865	0.910	99,973	0.8847	0.00%
2012-10-04	1.350	1.290	1.350	1.370	1.370	2,500	3,425	1.3700	0.878	0.839	0.878	0.891	0.891	3,845	0.8907	3.85%
2012-10-03	1.300	1.280	1.360	1.300	1.450	17,500	23,450	1.3400	0.845	0.832	0.884	0.845	0.943	26,916	0.8712	-2.99%
2012-09-28	1.340	1.270	1.340	1.260	1.340	50,000	64,050	1.2810	0.871	0.826	0.871	0.819	0.871	76,903	0.8329	0.00%
2012-09-27	1.340	1.260	1.350	-	-	0	0	-	0.871	0.819	0.878	-	-	0	-	0.00%
2012-09-26	1.340	1.300	1.340	1.220	1.430	5,512,500	7,161,975	1.2992	0.871	0.845	0.871	0.793	0.930	8,478,519	0.8447	0.00%
2012-09-25	1.340	1.330	1.390	-	-	0	0	-	0.871	0.865	0.904	-	-	0	-	0.00%
2012-09-24	1.340	1.320	1.400	1.340	1.340	10,000	13,400	1.3400	0.871	0.858	0.910	0.871	0.871	15,381	0.8712	0.00%
2012-09-21	1.340	1.340	1.430	1.330	1.330	10,000	13,300	1.3300	0.871	0.871	0.930	0.865	0.865	15,381	0.8647	-3.60%
2012-09-20	1.390	1.330	1.390	1.330	1.390	7,500	10,125	1.3500	0.904	0.865	0.904	0.865	0.904	11,535	0.8777	0.00%
2012-09-19	1.390	1.340	1.390	-	-	0	0	-	0.904	0.871	0.904	-	-	0	-	-0.71%
2012-09-18	1.400	1.330	1.400	-	-	0	0	-	0.910	0.865	0.910	-	-	0	-	0.00%
2012-09-17	1.400	1.350	1.420	1.400	1.490	150,000	221,225	1.4748	0.910	0.878	0.923	0.910	0.969	230,708	0.9589	-2.78%
2012-09-14	1.440	1.370	1.440	1.350	1.500	332,500	460,500	1.3850	0.936	0.891	0.936	0.878	0.975	511,403	0.9005	9.09%
2012-09-13	1.320	1.320	1.370	1.320	1.330	10,030,000	12,039,650	1.2004	0.858	0.858	0.891	0.858	0.865	15,426,676	0.7804	-5.04%
2012-09-12	1.390	1.320	1.390	-	-	0	0	-	0.904	0.858	0.904	-	-	0	-	-0.71%
2012-09-11	1.400	1.310	1.400	-	-	0	0	-	0.910	0.852	0.910	-	-	0	-	0.00%
2012-09-10	1.400	1.320	1.400	1.400	1.400	20,000	28,000	1.4000	0.910	0.858	0.910	0.910	0.910	30,761	0.9102	7.69%
2012-09-07	1.300	1.300	1.340	-	-	0	0	-	0.845	0.845	0.871	-	-	0	-	0.00%
2012-09-06	1.300	1.300	1.320	1.300	1.300	10,000	13,000	1.3000	0.845	0.845	0.858	0.845	0.845	15,381	0.8452	-1.52%
2012-09-05	1.320	1.290	1.330	-	-	0	0	-	0.858	0.839	0.865	-	-	0	-	0.00%
2012-09-04	1.320	1.210	1.320	1.320	1.360	47,500	63,650	1.3400	0.858	0.787	0.858	0.858	0.884	73,058	0.8712	-8.33%
2012-09-03	1.440	1.390	1.490	-	-	0	0	-	0.936	0.904	0.969	-	-	0	-	0.00%
2012-08-31	1.490	1.430	1.490	1.490	1.490	40,000	59,600	1.4900	0.936	0.899	0.936	0.936	0.936	63,658	0.9362	0.68%
2012-08-30	1.480	1.410	1.480	-	-	0	0	-	0.930	0.886	0.930	-	-	0	-	0.00%
2012-08-29	1.480	1.430	1.510	-	-	0	0	-	0.930	0.899	0.949	-	-	0	-	0.00%
2012-08-28	1.480	1.430	1.490	-	-	0	0	-	0.930	0.899	0.936	-	-	0	-	0.00%
2012-08-27	1.480	1.450	1.500	1.410	1.590	167,500	241,275	1.4404	0.930	0.911	0.943	0.886	0.999	266,569	0.9051	-2.63%
2012-08-24	1.520	1.420	1.570	-	-	0	0	-	0.955	0.892	0.987	-	-	0	-	0.00%
2012-08-23	1.520	1.450	1.530	1.450	1.530	7,500	11,250	1.5000	0.955	0.911	0.961	0.911	0.961	11,936	0.9425	1.33%
2012-08-22	1.500	1.430	1.530	-	-	0	0	-	0.943	0.899	0.961	-	-	0	-	0.00%
2012-08-21	1.500	1.420	1.550	-	-	0	0	-	0.943	0.892	0.974	-	-	0	-	0.00%
2012-08-20	1.500	1.400	1.500	1.500	1.500	1,012,500	1,518,750	1.5000	0.943	0.880	0.943	0.943	0.943	1,611,351	0.9425	1.35%
2012-08-17	1.480	1.430	1.500	-	-	0	0	-	0.930	0.899	0.943	-	-	0	-	0.00%
2012-08-16	1.480	1.450	1.480	-	-	5,000	7,400	1.4800	0.930	0.911	0.930	-	-	7,957	0.9300	0.00%
2012-08-15	1.480	1.450	1.490	1.480	1.480	5,000	7,400	1.4800	0.930	0.911	0.936	0.930	0.930	7,957	0.9300	-1.99%
2012-08-14	1.510	1.500	1.540	1.510	1.510	10,000	15,100	1.5100	0.949	0.943	0.968	0.949	0.949	15,915	0.9488	0.00%
2012-08-13	1.510	1.480	1.550	-	-	0	0	-	0.949	0.930	0.974	-	-	0	-	0.00%
2012-08-10	1.510	1.490	1.540	-	-	0	0	-	0.949	0.936	0.968	-	-	0	-	0.00%
2012-08-09	1.510	1.480	1.530	1.510	1.510	70,000	105,700	1.5100	0.949	0.930	0.961	0.949	0.949	111,402	0.9488	0.67%
2012-08-08	1.500	1.500	1.550	1.500	1.580	302,500	457,625	1.5128	0.943	0.943	0.974	0.943	0.993	481,416	0.9506	-4.46%
2012-08-07	1.570	1.510	1.580	1.540	1.570	12,500	19,550	1.5640	0.987	0.949	0.993	0.968	0.987	19,893	0.9827	4.67%
2012-08-06	1.500	1.500	1.570	1.500	1.500	5,000	7,500	1.5000	0.943	0.943	0.987	0.943	0.943	7,957	0.9425	-1.96%
2012-08-03	1.530	1.530	1.570	1.530	1.530	132,500	202,725	1.5300	0.961	0.961	0.987	0.961	0.961	210,868	0.9614	0.00%
2012-08-02	1.530	1.520	1.530	1.530	1.680	205,000	320,775	1.5648	0.961	0.955	0.961	0.961	1.056	326,249	0.9832	-3.16%
2012-08-01	1.580	1.570	1.580	1.580	1.600	135,000	213,900	1.5844	0.993	0.987	0.993	0.993	1.005	214,847	0.9956	-3.07%
2012-07-31	1.630	1.620	1.650	1.630	1.650	90,000	148,450	1.6494	1.024	1.018	1.037	1.024	1.037	143,231	1.0364	-8.43%
2012-07-30	1.780	1.650	1.780	-	-	0	0	-	1.118	1.037	1.118	-	-	0	-	-1.11%
2012-07-27	1.800	1.630	1.800	1.630	1.870	325,000	572,300	1.7609	1.131	1.024	1.131	1.024	1.175	517,224	1.1065	15.38%
2012-07-26	1.560	1.560	1.620	1.560	1.560	20,000	31,200	1.5600	0.980	0.980	1.018	0.980	0.980	31,829	0.9802	0.65%
2012-07-25	1.550	1.550	1.650	1.540	1.610	92,500	144,350	1.5605	0.974	0.974	1.037	0.968	1.012	147,210	0.9806	-3.73%
2012-07-24	1.610	1.540	1.750	-	-	0	0	-	1.012	0.968	1.100	-	-	0	-	0.00%
2012-07-23	1.610	1.520	1.610	-	-	0	0	-	1.012	0.955	1.012	-	-	0	-	0.00%
2012-07-20	1.610	1.580	1.680	1.610	1.700	60,000	99,075	1.6513	1.012	0.993	1.056	1.012	1.068	95,487	1.0376	0.62%
2012-07-19	1.600	1.580	1.650	1.600	1.650	62,500	100,800	1.6128	1.005	0.993	1.037	1.005	1.037	99,466	1.0134	-9.60%
2012-07-18	1.770	1.650	1.780	-	-	0	0	-	1.112	1.037	1.118	-	-	0	-	0.00%
2012-07-17	1.770	1.670	1.770	-	-	0	0	-	1.112	1.049	1.112	-	-	0	-	-2.75%
2012-07-16	1.820	1.690	1.820	1.780	1.840	4,538,900	7,945,038	1.7504	1.144	1.062	1.144	1.118	1.156	7,223,469	1.0999	2.25%
2012-07-13	1.780	1.650	1.780	1.690	1.790	182,500	315,050	1.7263	1.118	1.037	1.118	1.062	1.125	290,441	1.0847	5.95%
2012-07-12	1.680	1.580	1.680	-	-	0	0	-	1.056	0.993	1.056	-	-	0	-	-1.75%
2012-07-11	1.710	1.540	1.710	-	-	0	0	-	1.074	0.968	1.074	-	-	0	-	-2.84%
2012-07-10	1.760	1.540	1.760	1.760	1.760	2,500	4,400	1.7600	1.106	0.968	1.106	1.106	1.106	3,979	1.1059	7.98%
2012-07-09	1.630	1.580	1.630	1.630	1.640	627,500	1,025,825	1.6348	1.024	0.993	1.024	1.024	1.031	998,640	1.0272	-0.61%
2012-07-06	1.640	1.540	1.640	1.640	1.650	150,000	247,000	1.6467	1.031	0.968	1.031	1.031	1.037	238,719	1.0347	1.86%
2012-07-05	1.610	1.560	1.610	1.610	1.610	10,000	16,100	1.6100	1.012	0.980	1.012	1.012	1.012	15,915	1.0117	0.00%
2012-07-04	1.610	1.590	1.630	1.600	1.700	157,500	256,725	1.6300	1.012	0.999	1.024	1.005	1.068	250,655	1.0242	-3.01%
2012-07-03	1.660	1.660	1.700	1.660	1.820	302,500	511,650	1.6914	1.043	1.043	1.068	1.043	1.144	481,416	1.0628	-12.63%
2012-06-29	1.900	1.860	1.900	1.820	1.910	838,977	1,593,585	1.8994	1.194	1.169	1.194	1.144	1.200	1,335,197	1.1935	0.00%
2012-06-28	1.900	1.810	1.900	1.820	1.900	27,500	51,650	1.8782	1.194	1.137	1.194	1.144	1.194	43,765	1.1802	0.00%
2012-06-27	1.900	1.850	1.900	-	-	0	0	-	1.194	1.162	1.194	-	-	0	-	0.00%
2012-06-26	1.900	1.900	1.940	1.900	1.960	137,500	265,075	1.9278	1.194	1.194	1.219	1.194	1.232	218,825	1.2114	-4.04%
2012-06-25	1.980	1.900	1.980	1.950	2.000	52,500	103,850	1.9781	1.244	1.194	1.244	1.225	1.257	83,552	1.2429	3.66%
2012-06-22	1.910	1.900	1.910	1.900	1.990	62,500	120,875	1.9340	1.200	1.194	1.200	1.194	1.250	99,466	1.2152	-1.04%
2012-06-21	1.930	1.900	1.940	1.910	1.930	445,000	857,800	1.9276	1.213	1.194	1.219	1.200	1.213	708,199	1.2112	-3.02%
2012-06-20	1.990	1.940	1.990	1.890	2.000	572,500	1,103,875	1.9282	1.250	1.219	1.250	1.188	1.257	911,110	1.2116	4.19%
2012-06-19	1.910	1.840	1.910	1.680	1.910	737,500	1,294,700	1.7555	1.200	1.156	1.200	1.056	1.200	1,173,700	1.1031	13.02%
2012-06-18	1.690	1.570	1.690	1.690	1.710	492,500	838,600	1.7027	1.062	0.987	1.062	1.062	1.074	783,793	1.0699	3.68%
2012-06-15	1.630	1.620	1.680	1.620	1.630	15,000	24,350	1.6233	1.024	1.018	1.056	1.018	1.024	23,872	1.0200	-4.68%
2012-06-14	1.710	1.630	1.720	1.620	1.710	7,500	12,400	1.6533	1.074	1.024	1.081	1.018	1.074	11,936	1.0389	-1.72%
2012-06-13	1.740	1.640	1.750	-	-	0	0	-	1.093	1.031	1.100	-	-	0	-	0.00%
2012-06-12	1.740	1.650	1.740	1.730	1.740	10,000	17,350	1.7350	1.093	1.037	1.093	1.087	1.093	15,915	1.0902	0.00%
2012-06-11	1.740	1.660	1.740	-	-	0	0	-	1.093	1.043	1.093	-	-	0	-	-0.57%
2012-06-08	1.750	1.670	1.750	-	-	0	0	-	1.100	1.049	1.100	-	-	0	-	0.00%
2012-06-07	1.750	1.660	1.750	1.750	1.770	300,000	527,850	1.7595	1.100	1.043	1.100	1.100	1.112	477,437	1.1056	2.34%
2012-06-06	1.710	1.600	1.710	1.720	1.750	750,000	1,295,950	1.7279	1.074	1.005	1.074	1.081	1.100	1,193,594	1.0858	0.59%
2012-06-05	1.700	1.600	1.750	-	-	0	0	-	1.068	1.005	1.100	-	-	0	-	0.00%
2012-06-04	1.700	1.630	1.700	-	-	0	0	-	1.068	1.024	1.068	-	-	0	-	-2.86%
2012-06-01	1.750	1.660	1.770	-	-	0	0	-	1.100	1.043	1.112	-	-	0	-	0.00%
2012-05-31	1.750	1.630	1.750	1.750	1.750	2,500	4,375	1.7500	1.100	1.024	1.100	1.100	1.100	3,979	1.0996	1.74%
2012-05-30	1.720	1.610	1.720	1.720	1.720	2,500	4,300	1.7200	1.081	1.012	1.081	1.081	1.081	3,979	1.0808	3.61%
2012-05-29	1.660	1.650	1.770	1.620	1.660	57,500	95,150	1.6548	1.043	1.037	1.112	1.018	1.043	91,509	1.0398	-2.35%
2012-05-28	1.700	1.660	1.700	1.700	1.710	50,000	85,050	1.7010	1.068	1.043	1.068	1.068	1.074	79,573	1.0688	-8.11%
2012-05-25	1.850	1.700	1.850	1.800	1.850	52,500	94,625	1.8024	1.162	1.068	1.162	1.131	1.162	83,552	1.1325	2.78%
2012-05-24	1.800	1.700	1.800	1.750	1.800	42,500	74,925	1.7629	1.131	1.068	1.131	1.100	1.131	67,637	1.1078	2.86%
2012-05-23	1.750	1.570	1.750	-	-	0	0	-	1.100	0.987	1.100	-	-	0	-	0.00%
2012-05-22	1.750	1.670	1.750	-	-	0	0	-	1.100	1.049	1.100	-	-	0	-	0.00%
2012-05-21	1.750	1.690	1.750	1.690	1.760	15,000	25,650	1.7100	1.100	1.062	1.100	1.062	1.106	23,872	1.0745	-2.23%
2012-05-18	1.790	1.700	1.790	1.600	1.790	100,000	167,300	1.6730	1.125	1.068	1.125	1.005	1.125	159,146	1.0512	5.29%
2012-05-17	1.700	1.640	1.700	1.600	1.700	97,500	162,050	1.6621	1.068	1.031	1.068	1.005	1.068	155,167	1.0444	0.00%
2012-05-16	1.700	1.620	1.700	1.690	1.700	50,000	84,525	1.6905	1.068	1.018	1.068	1.062	1.068	79,573	1.0622	0.00%
2012-05-15	1.700	1.650	1.700	1.640	1.700	217,500	366,775	1.6863	1.068	1.037	1.068	1.031	1.068	346,142	1.0596	0.00%
2012-05-14	1.700	1.630	1.700	-	-	0	0	-	1.068	1.024	1.068	-	-	0	-	0.00%
2012-05-11	1.700	1.640	1.720	1.630	1.700	415,000	700,425	1.6878	1.068	1.031	1.081	1.024	1.068	660,455	1.0605	-1.73%
2012-05-10	1.730	1.630	1.730	-	-	0	0	-	1.087	1.024	1.087	-	-	0	-	0.00%
2012-05-09	1.730	1.630	1.730	1.710	1.730	390,000	666,950	1.7101	1.087	1.024	1.087	1.074	1.087	620,669	1.0746	0.58%
2012-05-08	1.720	1.670	1.720	-	-	0	0	-	1.081	1.049	1.081	-	-	0	-	0.00%
2012-05-07	1.720	1.660	1.720	1.620	1.730	2,145,000	3,625,125	1.6900	1.081	1.043	1.081	1.018	1.087	3,413,678	1.0619	0.58%
2012-05-04	1.710	1.670	1.730	1.660	1.740	80,000	134,575	1.6822	1.074	1.049	1.087	1.043	1.093	127,317	1.0570	-1.16%
2012-05-03	1.730	1.730	1.770	1.720	1.760	20,000	34,600	1.7300	1.087	1.087	1.112	1.081	1.106	31,829	1.0871	-3.89%
2012-05-02	1.800	1.720	1.800	1.700	1.800	20,000	35,025	1.7513	1.131	1.081	1.131	1.068	1.131	31,829	1.1004	-2.17%
2012-04-30	1.840	1.790	1.840	1.730	1.860	2,335,000	4,315,750	1.8483	1.156	1.125	1.156	1.087	1.169	3,716,055	1.1614	6.98%
2012-04-27	1.720	1.660	1.720	1.720	1.720	2,500	4,300	1.7200	1.081	1.043	1.081	1.081	1.081	3,979	1.0808	2.99%
2012-04-26	1.670	1.670	1.730	1.670	1.700	37,500	62,700	1.6720	1.049	1.049	1.087	1.049	1.068	59,680	1.0506	-1.76%
2012-04-25	1.700	1.680	1.700	1.700	1.750	135,000	229,750	1.7019	1.068	1.056	1.068	1.068	1.100	214,847	1.0694	0.00%
2012-04-24	1.700	1.690	1.700	1.700	1.700	5,000	8,500	1.7000	1.068	1.062	1.068	1.068	1.068	7,957	1.0682	-2.86%
2012-04-23	1.750	1.680	1.750	1.700	1.770	62,500	109,425	1.7508	1.100	1.056	1.100	1.068	1.112	99,466	1.1001	-1.13%
2012-04-20	1.770	1.700	1.770	1.740	1.840	57,500	100,425	1.7465	1.112	1.068	1.112	1.093	1.156	91,509	1.0974	1.14%
2012-04-19	1.750	1.680	1.750	1.710	1.770	123,500	212,235	1.7185	1.100	1.056	1.100	1.074	1.112	196,545	1.0798	1.16%
2012-04-18	1.730	1.620	1.730	-	-	0	0	-	1.087	1.018	1.087	-	-	0	-	0.00%
2012-04-17	1.730	1.580	1.730	1.740	1.740	2,500	4,350	1.7400	1.087	0.993	1.087	1.093	1.093	3,979	1.0933	2.98%
2012-04-16	1.680	1.600	1.700	-	-	0	0	-	1.056	1.005	1.068	-	-	0	-	0.00%
2012-04-13	1.680	1.620	1.680	1.570	1.690	165,000	269,025	1.6305	1.056	1.018	1.056	0.987	1.062	262,591	1.0245	0.00%
2012-04-12	1.680	1.610	1.680	1.680	1.680	55,000	92,400	1.6800	1.056	1.012	1.056	1.056	1.056	87,530	1.0556	-2.33%
2012-04-11	1.720	1.590	1.720	-	-	0	0	-	1.081	0.999	1.081	-	-	0	-	0.00%
2012-04-10	1.720	1.660	1.720	1.630	1.720	122,500	205,000	1.6735	1.081	1.043	1.081	1.024	1.081	194,954	1.0515	-3.37%
2012-04-05	1.780	1.600	1.780	-	-	0	0	-	1.118	1.005	1.118	-	-	0	-	0.00%
2012-04-03	1.780	1.670	1.780	-	-	0	0	-	1.118	1.049	1.118	-	-	0	-	0.00%
2012-04-02	1.780	1.700	1.780	1.810	1.820	5,000	9,075	1.8150	1.118	1.068	1.118	1.137	1.144	7,957	1.1405	0.00%
2012-03-30	1.780	1.710	1.780	1.750	1.790	147,500	260,475	1.7659	1.118	1.074	1.118	1.100	1.125	234,740	1.1096	4.09%
2012-03-29	1.710	1.680	1.760	1.550	1.730	582,500	948,675	1.6286	1.074	1.056	1.106	0.974	1.087	927,024	1.0234	0.00%
2012-03-28	1.710	1.680	1.720	1.620	1.760	485,000	834,725	1.7211	1.074	1.056	1.081	1.018	1.106	771,857	1.0815	-5.52%
2012-03-27	1.810	1.770	1.810	1.780	1.820	25,000	44,700	1.7880	1.137	1.112	1.137	1.118	1.144	39,786	1.1235	2.26%
2012-03-26	1.770	1.720	1.800	1.770	1.800	97,500	174,550	1.7903	1.112	1.081	1.131	1.112	1.131	155,167	1.1249	-1.67%
2012-03-23	1.800	1.800	1.830	1.800	1.800	52,500	94,500	1.8000	1.131	1.131	1.150	1.131	1.131	83,552	1.1310	-1.10%
2012-03-22	1.820	1.810	1.840	-	-	0	0	-	1.144	1.137	1.156	-	-	0	-	0.00%
2012-03-21	1.820	1.810	1.850	1.820	1.850	150,000	273,950	1.8263	1.144	1.137	1.162	1.144	1.162	238,719	1.1476	-2.15%
2012-03-20	1.860	1.830	1.880	1.860	1.880	17,500	32,600	1.8629	1.169	1.150	1.181	1.169	1.181	27,851	1.1705	0.00%
2012-03-19	1.860	1.860	1.890	1.860	1.870	75,000	139,525	1.8603	1.169	1.169	1.188	1.169	1.175	119,359	1.1689	-1.06%
2012-03-16	1.880	1.850	1.880	1.860	1.880	160,000	299,400	1.8713	1.181	1.162	1.181	1.169	1.181	254,633	1.1758	0.00%
2012-03-15	1.880	1.850	1.880	1.850	1.890	102,500	192,100	1.8741	1.181	1.162	1.181	1.162	1.188	163,124	1.1776	0.00%
2012-03-14	1.880	1.870	1.880	1.850	1.900	885,000	1,662,425	1.8784	1.181	1.175	1.181	1.162	1.194	1,408,440	1.1803	-3.09%
2012-03-13	1.940	1.920	1.950	1.940	1.950	27,500	53,375	1.9409	1.219	1.206	1.225	1.219	1.225	43,765	1.2196	-1.02%
2012-03-12	1.960	1.900	1.960	1.920	1.960	55,000	106,550	1.9373	1.232	1.194	1.232	1.206	1.232	87,530	1.2173	3.16%
2012-03-09	1.900	1.860	1.970	1.900	1.980	4,090,000	7,964,025	1.9472	1.194	1.169	1.238	1.194	1.244	6,509,063	1.2235	-1.55%
2012-03-08	1.930	1.930	1.950	1.920	1.930	332,500	640,450	1.9262	1.213	1.213	1.225	1.206	1.213	529,160	1.2103	0.52%
2012-03-07	1.920	1.880	1.920	1.850	1.930	257,500	485,000	1.8835	1.206	1.181	1.206	1.162	1.213	409,800	1.1835	2.67%
2012-03-06	1.870	1.870	1.910	1.850	1.910	587,500	1,102,275	1.8762	1.175	1.175	1.200	1.162	1.200	934,982	1.1789	-1.58%
2012-03-05	1.900	1.900	1.940	1.900	1.940	132,500	253,525	1.9134	1.194	1.194	1.219	1.194	1.219	210,868	1.2023	-2.06%
2012-03-02	1.940	1.920	1.940	1.880	1.940	370,000	707,050	1.9109	1.219	1.206	1.219	1.181	1.219	588,839	1.2008	4.86%
2012-03-01	1.850	1.840	1.870	1.830	1.940	1,073,900	2,024,641	1.8853	1.162	1.156	1.175	1.150	1.219	1,709,067	1.1846	-0.54%
2012-02-29	1.860	1.860	1.890	1.840	2.140	3,890,500	7,446,510	1.9140	1.169	1.169	1.188	1.156	1.345	6,191,568	1.2027	-8.82%
2012-02-28	2.040	2.020	2.040	2.030	2.130	810,000	1,706,675	2.1070	1.282	1.269	1.282	1.276	1.338	1,289,081	1.3239	-3.32%
2012-02-27	2.110	2.110	2.140	2.110	2.240	110,000	235,825	2.1439	1.326	1.326	1.345	1.326	1.408	175,060	1.3471	-3.65%
2012-02-24	2.190	2.130	2.190	2.190	2.200	20,000	43,850	2.1925	1.376	1.338	1.376	1.376	1.382	31,829	1.3777	-0.45%
2012-02-23	2.200	2.160	2.200	2.120	2.250	6,625,000	14,508,425	2.1900	1.382	1.357	1.382	1.332	1.414	10,543,410	1.3761	2.33%
2012-02-22	2.150	2.150	2.180	2.140	2.220	510,000	1,134,675	2.2249	1.351	1.351	1.370	1.345	1.395	811,644	1.3980	-3.15%
2012-02-21	2.220	2.160	2.220	2.130	2.300	2,125,000	4,864,300	2.2891	1.395	1.357	1.395	1.338	1.445	3,381,848	1.4384	0.45%
2012-02-20	2.210	2.120	2.210	2.110	2.220	1,345,000	2,749,050	2.0439	1.389	1.332	1.389	1.326	1.395	2,140,511	1.2843	0.45%
2012-02-17	2.200	2.130	2.200	2.120	2.200	192,500	417,525	2.1690	1.382	1.338	1.382	1.332	1.382	306,356	1.3629	-0.45%
2012-02-16	2.210	2.140	2.210	2.140	2.290	922,500	1,991,000	2.1583	1.389	1.345	1.389	1.345	1.439	1,468,120	1.3562	0.91%
2012-02-15	2.190	2.120	2.190	1.990	2.200	5,295,000	10,124,325	1.9121	1.376	1.332	1.376	1.250	1.382	8,426,770	1.2014	8.96%
2012-02-14	2.010	2.010	2.060	2.000	2.010	135,000	271,150	2.0085	1.263	1.263	1.294	1.257	1.263	214,847	1.2621	-0.50%
2012-02-13	2.020	2.000	2.060	2.010	2.030	397,500	800,275	2.0133	1.269	1.257	1.294	1.263	1.276	632,605	1.2650	-2.42%
2012-02-10	2.070	2.050	2.070	2.030	2.120	67,500	140,800	2.0859	1.301	1.288	1.301	1.276	1.332	107,423	1.3107	0.98%
2012-02-09	2.050	2.050	2.090	2.020	2.090	262,500	540,425	2.0588	1.288	1.288	1.313	1.269	1.313	417,758	1.2936	-1.44%
2012-02-08	2.080	2.010	2.080	2.010	2.080	477,500	971,975	2.0355	1.307	1.263	1.307	1.263	1.307	759,921	1.2790	0.97%
2012-02-07	2.060	2.050	2.100	2.040	2.150	698,500	1,433,780	2.0527	1.294	1.288	1.320	1.282	1.351	1,111,633	1.2898	-2.37%
2012-02-06	2.110	2.050	2.110	2.000	2.120	862,500	1,791,500	2.0771	1.326	1.288	1.326	1.257	1.332	1,372,633	1.3052	5.50%
2012-02-03	2.000	1.970	2.040	2.000	2.200	415,000	872,275	2.1019	1.257	1.238	1.282	1.257	1.382	660,455	1.3207	-8.26%
2012-02-02	2.180	2.100	2.180	2.140	2.180	2,032,500	4,270,225	2.1010	1.370	1.320	1.370	1.345	1.370	3,234,638	1.3202	4.81%
2012-02-01	2.080	2.040	2.130	2.080	2.080	10,000	20,800	2.0800	1.307	1.282	1.338	1.307	1.307	15,915	1.3070	-2.80%
2012-01-31	2.140	2.080	2.140	-	-	0	0	-	1.345	1.307	1.345	-	-	0	-	-0.47%
2012-01-30	2.150	2.050	2.150	-	-	0	0	-	1.351	1.288	1.351	-	-	0	-	-0.46%
2012-01-27	2.160	2.070	2.150	2.100	2.160	18,500	39,410	2.1303	1.357	1.301	1.351	1.320	1.357	29,442	1.3386	0.00%
2012-01-26	2.160	2.070	2.160	2.010	2.250	65,000	135,050	2.0777	1.357	1.301	1.357	1.263	1.414	103,445	1.3055	4.85%
2012-01-20	2.060	2.000	2.060	1.980	2.070	5,000	10,125	2.0250	1.294	1.257	1.294	1.244	1.301	7,957	1.2724	-2.37%
2012-01-19	2.110	1.910	2.110	2.000	2.140	10,000	20,475	2.0475	1.326	1.200	1.326	1.257	1.345	15,915	1.2866	5.50%
2012-01-18	2.000	1.980	2.050	2.000	2.000	20,000	40,000	2.0000	1.257	1.244	1.288	1.257	1.257	31,829	1.2567	-0.99%
2012-01-17	2.020	2.020	2.080	2.020	2.050	47,500	96,100	2.0232	1.269	1.269	1.307	1.269	1.288	75,594	1.2713	-3.35%
2012-01-16	2.090	2.020	2.090	-	-	0	0	-	1.313	1.269	1.313	-	-	0	-	-0.48%
2012-01-13	2.100	2.000	2.100	2.150	2.150	2,500	5,375	2.1500	1.320	1.257	1.320	1.351	1.351	3,979	1.3510	0.96%
2012-01-12	2.080	2.020	2.080	2.080	2.080	2,500	5,200	2.0800	1.307	1.269	1.307	1.307	1.307	3,979	1.3070	4.00%
2012-01-11	2.000	2.000	2.100	-	-	0	0	-	1.257	1.257	1.320	-	-	0	-	0.00%
2012-01-10	2.000	1.970	2.080	2.000	2.000	20,000	40,000	2.0000	1.257	1.238	1.307	1.257	1.257	31,829	1.2567	0.00%
2012-01-09	2.000	1.930	2.000	2.000	2.000	5,000	10,000	2.0000	1.257	1.213	1.257	1.257	1.257	7,957	1.2567	0.00%
2012-01-06	2.000	1.960	2.000	2.000	2.000	20,000	40,000	2.0000	1.257	1.232	1.257	1.257	1.257	31,829	1.2567	0.00%
2012-01-05	2.000	2.000	2.070	2.000	2.000	10,000	20,000	2.0000	1.257	1.257	1.301	1.257	1.257	15,915	1.2567	-5.66%
2012-01-04	2.120	2.000	2.130	-	-	0	0	-	1.332	1.257	1.338	-	-	0	-	0.00%
2012-01-03	2.120	2.050	2.120	-	-	0	0	-	1.332	1.288	1.332	-	-	0	-	-5.78%
2011-12-30	2.250	2.100	2.240	2.180	2.280	157,500	347,100	2.2038	1.414	1.320	1.408	1.370	1.433	250,655	1.3848	5.14%
2011-12-29	2.140	1.950	2.140	2.040	2.200	82,500	174,725	2.1179	1.345	1.225	1.345	1.282	1.382	131,295	1.3308	3.38%
2011-12-28	2.070	1.920	2.090	-	-	0	0	-	1.301	1.206	1.313	-	-	0	-	0.00%
2011-12-23	2.070	1.900	2.070	2.080	2.080	2,500	5,200	2.0800	1.301	1.194	1.301	1.307	1.307	3,979	1.3070	3.50%
2011-12-22	2.000	1.900	2.090	-	-	0	0	-	1.257	1.194	1.313	-	-	0	-	0.00%
2011-12-21	2.000	2.000	2.090	-	-	0	0	-	1.257	1.257	1.313	-	-	0	-	0.00%
2011-12-20	2.000	2.000	2.050	1.990	2.000	140,000	279,450	1.9961	1.257	1.257	1.288	1.250	1.257	222,804	1.2542	0.00%
2011-12-19	2.000	1.920	2.000	2.000	2.000	10,000	20,000	2.0000	1.257	1.206	1.257	1.257	1.257	15,915	1.2567	0.00%
2011-12-16	2.000	1.950	2.050	-	-	0	0	-	1.257	1.225	1.288	-	-	0	-	0.00%
2011-12-15	2.000	1.970	2.000	2.000	2.050	100,000	202,375	2.0238	1.257	1.238	1.257	1.257	1.288	159,146	1.2716	0.00%
2011-12-14	2.000	2.000	2.030	2.000	2.000	40,000	80,000	2.0000	1.257	1.257	1.276	1.257	1.257	63,658	1.2567	-4.76%
2011-12-13	2.100	1.930	2.100	-	-	0	0	-	1.320	1.213	1.320	-	-	0	-	0.00%
2011-12-12	2.100	1.980	2.120	1.950	2.100	72,500	143,650	1.9814	1.320	1.244	1.332	1.225	1.320	115,381	1.2450	7.69%
2011-12-09	1.950	1.950	2.030	1.950	2.150	37,500	76,025	2.0273	1.225	1.225	1.276	1.225	1.351	59,680	1.2739	-2.99%
2011-12-08	2.010	2.010	2.050	2.000	2.000	20,000	40,000	2.0000	1.263	1.263	1.288	1.257	1.257	31,829	1.2567	0.00%
2011-12-07	2.010	2.010	2.030	2.010	2.010	20,000	40,200	2.0100	1.263	1.263	1.276	1.263	1.263	31,829	1.2630	-0.99%
2011-12-06	2.030	2.000	2.030	2.030	2.030	25,000	50,750	2.0300	1.276	1.257	1.276	1.276	1.276	39,786	1.2756	-3.33%
2011-12-05	2.100	2.030	2.100	2.140	2.140	3,342,500	7,019,350	2.1000	1.320	1.276	1.320	1.345	1.345	5,319,449	1.3196	2.44%
2011-12-02	2.050	2.000	2.050	2.050	2.050	10,000	20,500	2.0500	1.288	1.257	1.288	1.288	1.288	15,915	1.2881	0.00%
2011-12-01	2.050	2.050	2.150	2.050	2.160	57,500	120,625	2.0978	1.288	1.288	1.351	1.288	1.357	91,509	1.3182	-1.44%
2011-11-30	2.080	2.040	2.080	2.040	2.170	13,500	28,295	2.0959	1.307	1.282	1.307	1.282	1.364	21,485	1.3170	-0.95%
2011-11-29	2.100	2.050	2.100	2.190	2.190	12,500	27,375	2.1900	1.320	1.288	1.320	1.376	1.376	19,893	1.3761	0.00%
2011-11-28	2.100	2.030	2.100	2.000	2.100	112,500	229,325	2.0384	1.320	1.276	1.320	1.257	1.320	179,039	1.2809	0.00%
2011-11-25	2.100	2.000	2.100	2.000	2.100	27,500	55,450	2.0164	1.320	1.257	1.320	1.257	1.320	43,765	1.2670	1.45%
2011-11-24	2.070	2.000	2.070	-	-	0	0	-	1.301	1.257	1.301	-	-	0	-	0.00%
2011-11-23	2.070	2.050	2.070	2.070	2.070	7,500	15,525	2.0700	1.301	1.288	1.301	1.301	1.301	11,936	1.3007	-2.36%
2011-11-22	2.120	2.090	2.120	2.050	2.180	22,500	47,075	2.0922	1.332	1.313	1.332	1.288	1.370	35,808	1.3147	-2.75%
2011-11-21	2.180	2.080	2.180	2.070	2.200	65,000	135,500	2.0846	1.370	1.307	1.370	1.301	1.382	103,445	1.3099	1.87%
2011-11-18	2.140	2.100	2.150	2.050	2.210	135,000	289,000	2.1407	1.345	1.320	1.351	1.288	1.389	214,847	1.3451	1.90%
2011-11-17	2.100	2.000	2.100	2.010	2.100	92,500	187,050	2.0222	1.320	1.257	1.320	1.263	1.320	147,210	1.2706	0.00%
2011-11-16	2.100	2.060	2.170	2.060	2.170	135,000	281,575	2.0857	1.320	1.294	1.364	1.294	1.364	214,847	1.3106	-1.87%
2011-11-15	2.140	2.050	2.140	-	-	0	0	-	1.345	1.288	1.345	-	-	0	-	-0.47%
2011-11-14	2.150	2.040	2.150	2.150	2.180	7,500	16,200	2.1600	1.351	1.282	1.351	1.351	1.370	11,936	1.3572	6.44%
2011-11-11	2.020	2.010	2.100	-	-	0	0	-	1.269	1.263	1.320	-	-	0	-	0.00%
2011-11-10	2.020	2.010	2.080	2.010	2.030	40,000	80,625	2.0156	1.269	1.263	1.307	1.263	1.276	63,658	1.2665	-4.27%
2011-11-09	2.110	2.090	2.110	2.120	2.120	21,500	45,550	2.1186	1.326	1.313	1.326	1.332	1.332	34,216	1.3312	-0.47%
2011-11-08	2.120	2.100	2.150	2.120	2.150	5,000	10,675	2.1350	1.332	1.320	1.351	1.332	1.351	7,957	1.3415	-3.64%
2011-11-07	2.200	2.050	2.200	2.080	2.200	120,000	252,050	2.1004	1.382	1.288	1.382	1.307	1.382	190,975	1.3198	0.00%
2011-11-04	2.200	2.150	2.200	2.200	2.340	52,500	120,950	2.3038	1.382	1.351	1.382	1.382	1.470	83,552	1.4476	0.00%
2011-11-03	2.200	2.140	2.280	-	-	0	0	-	1.382	1.345	1.433	-	-	0	-	0.00%
2011-11-02	2.200	2.200	2.300	2.200	2.210	150,000	330,125	2.2008	1.382	1.382	1.445	1.382	1.389	238,719	1.3829	-4.35%
2011-11-01	2.300	2.270	2.300	2.300	2.300	25,000	57,500	2.3000	1.445	1.426	1.445	1.445	1.445	39,786	1.4452	-3.77%
2011-10-31	2.390	2.250	2.390	2.250	2.450	50,000	116,350	2.3270	1.502	1.414	1.502	1.414	1.539	79,573	1.4622	0.84%
2011-10-28	2.370	2.260	2.370	2.300	2.400	1,070,000	2,498,425	2.3350	1.489	1.420	1.489	1.445	1.508	1,702,860	1.4672	-0.42%
2011-10-27	2.380	2.230	2.380	2.220	2.380	387,500	885,925	2.2863	1.495	1.401	1.495	1.395	1.495	616,690	1.4366	1.28%
2011-10-26	2.350	2.270	2.350	2.150	2.350	277,500	628,450	2.2647	1.477	1.426	1.477	1.351	1.477	441,630	1.4230	1.73%
2011-10-25	2.310	2.100	2.310	2.300	2.390	87,500	202,050	2.3091	1.451	1.320	1.451	1.445	1.502	139,253	1.4510	1.32%
2011-10-24	2.280	2.160	2.280	2.150	2.400	112,500	253,250	2.2511	1.433	1.357	1.433	1.351	1.508	179,039	1.4145	1.79%
2011-10-21	2.240	2.110	2.240	2.100	2.350	617,500	1,337,675	2.1663	1.408	1.326	1.408	1.320	1.477	982,725	1.3612	1.82%
2011-10-20	2.200	2.130	2.200	2.080	2.410	162,500	352,350	2.1683	1.382	1.338	1.382	1.307	1.514	258,612	1.3625	5.77%
2011-10-19	2.080	1.940	2.080	2.010	2.080	522,500	1,050,750	2.0110	1.307	1.219	1.307	1.263	1.307	831,537	1.2636	3.48%
2011-10-18	2.010	1.840	2.010	1.990	2.020	435,000	871,200	2.0028	1.263	1.156	1.263	1.250	1.269	692,284	1.2584	1.01%
2011-10-17	1.990	1.860	1.990	-	-	0	0	-	1.250	1.169	1.250	-	-	0	-	0.00%
2011-10-14	1.990	1.900	1.990	-	-	0	0	-	1.250	1.194	1.250	-	-	0	-	-0.50%
2011-10-13	2.000	1.980	2.000	1.980	2.150	112,500	228,375	2.0300	1.257	1.244	1.257	1.244	1.351	179,039	1.2756	-0.99%
2011-10-12	2.020	1.960	2.020	1.980	2.020	182,500	364,650	1.9981	1.269	1.232	1.269	1.244	1.269	290,441	1.2555	-2.42%
2011-10-11	2.070	1.950	2.070	2.050	2.090	222,500	464,575	2.0880	1.301	1.225	1.301	1.288	1.313	354,099	1.3120	-0.96%
2011-10-10	2.090	1.920	2.090	2.050	2.170	22,500	46,925	2.0856	1.313	1.206	1.313	1.288	1.364	35,808	1.3105	4.50%
2011-10-07	2.000	1.850	2.050	-	-	10	20	2.0000	1.257	1.162	1.288	-	-	16	1.2567	0.00%
2011-10-06	2.000	1.850	2.000	2.000	2.050	67,500	135,250	2.0037	1.257	1.162	1.257	1.257	1.288	107,423	1.2590	0.00%
2011-10-04	2.000	1.820	2.000	2.000	2.000	2,500	5,000	2.0000	1.257	1.144	1.257	1.257	1.257	3,979	1.2567	3.63%
2011-10-03	1.930	1.760	1.940	1.900	1.950	15,000	28,925	1.9283	1.213	1.106	1.219	1.194	1.225	23,872	1.2117	0.52%
2011-09-30	1.920	1.880	1.910	1.700	1.920	822,500	1,517,025	1.8444	1.206	1.181	1.200	1.068	1.206	1,308,974	1.1589	12.28%
2011-09-28	1.710	1.710	1.720	1.590	1.750	2,612,500	4,239,275	1.6227	1.074	1.074	1.081	0.999	1.100	4,157,684	1.0196	3.64%
2011-09-27	1.650	1.650	1.690	1.600	1.700	752,500	1,264,150	1.6799	1.037	1.037	1.062	1.005	1.068	1,197,572	1.0556	-1.20%
2011-09-26	1.670	1.550	1.670	1.500	1.680	1,135,000	1,757,275	1.5483	1.049	0.974	1.049	0.943	1.056	1,806,305	0.9729	0.00%
2011-09-23	1.670	1.660	1.670	1.670	1.690	37,500	63,125	1.6833	1.049	1.043	1.049	1.049	1.062	59,680	1.0577	-4.02%
2011-09-22	1.740	1.730	1.800	1.700	1.900	395,000	697,425	1.7656	1.093	1.087	1.131	1.068	1.194	628,626	1.1094	-8.90%
2011-09-21	1.910	1.860	1.910	1.850	2.020	137,500	262,550	1.9095	1.200	1.169	1.200	1.162	1.269	218,825	1.1998	2.69%
2011-09-20	1.860	1.760	1.860	1.830	1.860	80,000	148,375	1.8547	1.169	1.106	1.169	1.150	1.169	127,317	1.1654	0.00%
2011-09-19	1.860	1.820	1.860	1.820	1.880	282,500	521,725	1.8468	1.169	1.144	1.169	1.144	1.181	449,587	1.1605	-3.12%
2011-09-16	1.920	1.890	1.920	1.900	2.000	127,500	253,400	1.9875	1.206	1.188	1.206	1.194	1.257	202,911	1.2488	-2.04%
2011-09-15	1.960	1.930	1.960	1.970	2.030	67,500	134,425	1.9915	1.232	1.213	1.232	1.238	1.276	107,423	1.2514	2.08%
2011-09-14	1.920	1.850	1.920	1.780	2.000	310,000	582,750	1.8798	1.206	1.162	1.206	1.118	1.257	493,352	1.1812	-2.54%
2011-09-12	1.970	1.900	1.970	1.900	1.970	5,000	9,675	1.9350	1.238	1.194	1.238	1.194	1.238	7,957	1.2159	0.00%
2011-09-09	1.970	1.950	1.970	1.940	2.050	1,150,000	2,274,950	1.9782	1.238	1.225	1.238	1.219	1.288	1,830,177	1.2430	-1.99%
2011-09-08	2.010	2.000	2.020	2.010	2.060	2,420,000	4,926,850	2.0359	1.263	1.257	1.269	1.263	1.294	3,851,328	1.2793	-0.99%
2011-09-07	2.030	2.020	2.030	2.000	2.070	487,500	996,075	2.0432	1.276	1.269	1.276	1.257	1.301	775,836	1.2839	-4.25%
2011-09-06	2.120	2.020	2.150	1.900	2.120	2,472,600	5,088,419	2.0579	1.332	1.269	1.351	1.194	1.332	3,935,039	1.2931	4.43%
2011-09-05	2.030	2.030	2.040	2.030	2.030	22,500	45,675	2.0300	1.276	1.276	1.282	1.276	1.276	35,808	1.2756	-3.33%
2011-09-02	2.100	2.050	2.110	2.000	2.220	1,300,000	2,708,225	2.0833	1.320	1.288	1.326	1.257	1.395	2,068,895	1.3090	-4.55%
2011-09-01	2.200	2.170	2.180	2.180	2.380	870,000	1,947,900	2.2390	1.382	1.364	1.370	1.370	1.495	1,384,569	1.4069	-7.56%
2011-08-31	2.380	2.350	2.380	2.360	2.400	162,500	386,125	2.3762	1.495	1.477	1.495	1.483	1.508	258,612	1.4931	1.71%
2011-08-30	2.340	2.320	2.380	2.340	2.430	92,500	219,250	2.3703	1.470	1.458	1.495	1.470	1.527	147,210	1.4894	-3.70%
2011-08-29	2.430	2.420	2.430	2.430	2.520	20,000	49,275	2.4638	1.527	1.521	1.527	1.527	1.583	31,829	1.5481	-2.02%
2011-08-26	2.480	2.370	2.480	2.380	2.560	35,000	85,025	2.4293	1.558	1.489	1.558	1.495	1.609	55,701	1.5265	4.20%
2011-08-25	2.380	2.380	2.400	2.350	2.450	577,500	1,397,800	2.4204	1.495	1.495	1.508	1.477	1.539	919,067	1.5209	2.59%
2011-08-24	2.320	2.320	2.350	2.290	2.400	502,500	1,173,575	2.3355	1.458	1.458	1.477	1.439	1.508	799,708	1.4675	-2.52%
2011-08-23	2.380	2.300	2.380	2.380	2.380	2,500	5,950	2.3800	1.495	1.445	1.495	1.495	1.495	3,979	1.4955	1.71%
2011-08-22	2.390	2.330	2.400	2.200	2.540	1,322,500	3,070,050	2.3214	1.470	1.433	1.477	1.353	1.563	2,149,676	1.4281	0.00%
2011-08-19	2.390	2.360	2.390	2.260	2.400	772,500	1,797,825	2.3273	1.470	1.452	1.470	1.390	1.477	1,255,671	1.4318	-2.05%
2011-08-18	2.440	2.360	2.440	2.440	2.460	1,132,500	2,774,350	2.4498	1.501	1.452	1.501	1.501	1.513	1,840,837	1.5071	1.67%
2011-08-17	2.400	2.400	2.430	2.380	2.500	360,000	862,750	2.3965	1.477	1.477	1.495	1.464	1.538	585,167	1.4744	-1.64%
2011-08-16	2.440	2.400	2.440	2.400	2.480	262,500	647,025	2.4649	1.501	1.477	1.501	1.477	1.526	426,684	1.5164	3.39%
2011-08-15	2.360	2.330	2.390	2.360	2.440	347,500	834,675	2.4019	1.452	1.433	1.470	1.452	1.501	564,849	1.4777	-1.67%
2011-08-12	2.400	2.320	2.400	2.310	2.490	1,060,000	2,500,125	2.3586	1.477	1.427	1.477	1.421	1.532	1,722,991	1.4510	0.42%
2011-08-11	2.390	2.340	2.430	2.200	2.430	491,500	1,156,185	2.3524	1.470	1.440	1.495	1.353	1.495	798,915	1.4472	0.42%
2011-08-10	2.380	2.370	2.400	2.380	2.580	632,500	1,530,550	2.4198	1.464	1.458	1.477	1.464	1.587	1,028,106	1.4887	-2.86%
2011-08-09	2.450	2.370	2.400	2.370	2.480	257,500	618,300	2.4012	1.507	1.458	1.477	1.458	1.526	418,557	1.4772	-2.00%
2011-08-08	2.500	2.460	2.500	2.450	2.630	1,651,500	4,147,560	2.5114	1.538	1.513	1.538	1.507	1.618	2,684,453	1.5450	-0.40%
2011-08-05	2.510	2.460	2.510	2.400	2.780	1,472,500	3,740,575	2.5403	1.544	1.513	1.544	1.477	1.710	2,393,495	1.5628	-8.39%
2011-08-04	2.740	2.700	2.740	2.700	2.750	135,000	364,925	2.7031	1.686	1.661	1.686	1.661	1.692	219,438	1.6630	-0.36%
2011-08-03	2.750	2.730	2.750	2.690	2.770	1,407,500	3,860,225	2.7426	1.692	1.680	1.692	1.655	1.704	2,287,840	1.6873	-0.36%
2011-08-02	2.760	2.740	2.760	2.740	2.830	625,000	1,722,625	2.7562	1.698	1.686	1.698	1.686	1.741	1,015,915	1.6956	0.00%
2011-08-01	2.760	2.750	2.760	2.700	2.820	1,660,000	4,577,850	2.7577	1.698	1.692	1.698	1.661	1.735	2,698,270	1.6966	2.60%
2011-07-29	2.690	2.680	2.700	2.680	2.710	510,000	1,375,400	2.6969	1.655	1.649	1.661	1.649	1.667	828,986	1.6591	-1.10%
2011-07-28	2.720	2.710	2.720	2.690	2.750	517,500	1,405,500	2.7159	1.673	1.667	1.673	1.655	1.692	841,177	1.6709	-1.81%
2011-07-27	2.770	2.750	2.770	2.760	2.810	3,380,000	8,860,575	2.6215	1.704	1.692	1.704	1.698	1.729	5,494,067	1.6128	-1.42%
2011-07-26	2.810	2.790	2.810	2.750	2.810	1,132,500	3,159,850	2.7902	1.729	1.716	1.729	1.692	1.729	1,840,837	1.7165	1.81%
2011-07-25	2.760	2.710	2.760	2.730	2.780	1,175,000	3,239,825	2.7573	1.698	1.667	1.698	1.680	1.710	1,909,920	1.6963	0.73%
2011-07-22	2.740	2.730	2.740	2.710	2.800	1,847,500	5,122,650	2.7727	1.686	1.680	1.686	1.667	1.723	3,003,044	1.7058	1.86%
2011-07-21	2.690	2.660	2.700	2.660	2.690	6,045,000	15,120,300	2.5013	1.655	1.636	1.661	1.636	1.655	9,825,927	1.5388	-0.37%
2011-07-20	2.700	2.650	2.700	2.650	2.710	162,500	431,800	2.6572	1.661	1.630	1.661	1.630	1.667	264,138	1.6348	2.66%
2011-07-19	2.630	2.630	2.680	2.620	2.770	23,560,500	63,621,925	2.7004	1.618	1.618	1.649	1.612	1.704	38,296,734	1.6613	-5.05%
2011-07-18	2.770	2.700	2.770	2.560	2.770	1,086,500	2,933,980	2.7004	1.704	1.661	1.704	1.575	1.704	1,766,066	1.6613	7.78%
2011-07-15	2.570	2.570	2.610	2.550	2.760	2,182,500	5,847,300	2.6792	1.581	1.581	1.606	1.569	1.698	3,547,574	1.6483	1.58%
2011-07-14	2.530	2.480	2.530	2.460	2.540	515,000	1,293,975	2.5126	1.556	1.526	1.556	1.513	1.563	837,114	1.5458	0.80%
2011-07-13	2.510	2.490	2.510	2.450	2.560	957,500	2,393,650	2.4999	1.544	1.532	1.544	1.507	1.575	1,556,381	1.5380	2.03%
2011-07-12	2.460	2.460	2.480	2.460	2.590	140,000	349,475	2.4963	1.513	1.513	1.526	1.513	1.593	227,565	1.5357	-6.46%
2011-07-11	2.630	2.580	2.630	2.580	2.630	1,067,500	2,775,400	2.5999	1.618	1.587	1.618	1.587	1.618	1,735,182	1.5995	1.15%
2011-07-08	2.600	2.590	2.620	2.590	2.650	2,945,000	7,458,750	2.5327	1.600	1.593	1.612	1.593	1.630	4,786,990	1.5581	-1.14%
2011-07-07	2.630	2.610	2.630	2.590	2.680	2,900,000	7,582,575	2.6147	1.618	1.606	1.618	1.593	1.649	4,713,844	1.6086	-0.75%
2011-07-06	2.650	2.650	2.680	2.600	2.690	3,015,000	7,974,325	2.6449	1.630	1.630	1.649	1.600	1.655	4,900,773	1.6272	-2.57%
2011-07-05	2.720	2.680	2.710	2.650	2.850	4,315,000	11,706,550	2.7130	1.673	1.649	1.667	1.630	1.753	7,013,875	1.6691	-4.23%
2011-07-04	2.840	2.780	2.840	2.660	2.890	2,892,500	7,943,950	2.7464	1.747	1.710	1.747	1.636	1.778	4,701,653	1.6896	-0.35%
2011-06-30	2.850	2.850	2.860	2.720	2.950	10,240,000	29,176,825	2.8493	1.753	1.753	1.759	1.673	1.815	16,644,747	1.7529	4.40%
2011-06-29	2.730	2.700	2.730	2.680	2.740	877,500	2,384,350	2.7172	1.680	1.661	1.680	1.649	1.686	1,426,344	1.6717	2.25%
2011-06-28	2.670	2.620	2.670	2.550	2.710	6,055,000	15,524,200	2.5639	1.643	1.612	1.643	1.569	1.667	9,842,182	1.5773	1.14%
2011-06-27	2.640	2.590	2.640	2.590	2.800	885,000	2,330,475	2.6333	1.624	1.593	1.624	1.593	1.723	1,438,535	1.6200	1.54%
2011-06-24	2.600	2.520	2.540	2.300	2.650	3,610,000	9,163,425	2.5383	1.600	1.550	1.563	1.415	1.630	5,867,923	1.5616	14.04%
2011-06-23	2.280	2.280	2.310	2.280	2.400	1,375,000	3,201,475	2.3283	1.403	1.403	1.421	1.403	1.477	2,235,012	1.4324	-5.00%
2011-06-22	2.400	2.340	2.400	2.300	2.470	222,500	525,000	2.3596	1.477	1.440	1.477	1.415	1.520	361,666	1.4516	4.35%
2011-06-21	2.300	2.250	2.300	2.250	2.490	975,000	2,253,925	2.3117	1.415	1.384	1.415	1.384	1.532	1,584,827	1.4222	5.02%
2011-06-20	2.190	2.180	2.190	2.190	2.280	285,000	629,750	2.2096	1.347	1.341	1.347	1.347	1.403	463,257	1.3594	-3.95%
2011-06-17	2.280	2.230	2.280	2.230	2.350	445,000	1,016,400	2.2840	1.403	1.372	1.403	1.372	1.446	723,331	1.4052	-4.20%
2011-06-16	2.380	2.380	2.400	2.330	2.480	292,500	702,525	2.4018	1.464	1.464	1.477	1.433	1.526	475,448	1.4776	-2.46%
2011-06-15	2.440	2.410	2.460	2.400	2.690	625,000	1,578,875	2.5262	1.501	1.483	1.513	1.477	1.655	1,015,915	1.5541	-4.69%
2011-06-14	2.560	2.450	2.500	2.160	2.700	915,000	2,203,825	2.4086	1.575	1.507	1.538	1.329	1.661	1,487,299	1.4818	12.78%
2011-06-13	2.270	2.240	2.250	2.250	2.340	2,070,000	4,790,000	2.3140	1.397	1.378	1.384	1.384	1.440	3,364,710	1.4236	-0.87%
2011-06-10	2.290	2.290	2.300	2.230	2.390	832,500	1,928,250	2.3162	1.409	1.409	1.415	1.372	1.470	1,353,198	1.4250	-2.55%
2011-06-09	2.350	2.280	2.350	2.170	2.350	900,000	2,015,400	2.2393	1.446	1.403	1.446	1.335	1.446	1,462,917	1.3777	4.91%
2011-06-08	2.240	2.230	2.240	2.240	2.380	1,737,500	4,052,125	2.3322	1.378	1.372	1.378	1.378	1.464	2,824,243	1.4348	-5.08%
2011-06-07	2.360	2.360	2.390	2.300	2.400	1,552,500	3,680,600	2.3708	1.452	1.452	1.470	1.415	1.477	2,523,532	1.4585	1.72%
2011-06-03	2.320	2.300	2.320	2.300	2.400	3,152,500	7,419,700	2.3536	1.427	1.415	1.427	1.415	1.477	5,124,274	1.4480	-1.28%
2011-06-02	2.350	2.330	2.350	2.340	2.500	1,667,500	3,938,150	2.3617	1.446	1.433	1.446	1.440	1.538	2,710,460	1.4529	0.00%
2011-06-01	2.350	2.340	2.350	2.340	2.380	1,275,000	2,999,800	2.3528	1.446	1.440	1.446	1.440	1.464	2,072,466	1.4475	0.00%
2011-05-31	2.350	2.350	2.360	2.310	2.370	1,180,000	2,764,250	2.3426	1.446	1.446	1.452	1.421	1.458	1,918,047	1.4412	0.00%
2011-05-30	2.350	2.270	2.340	2.260	2.500	4,145,000	9,787,250	2.3612	1.446	1.397	1.440	1.390	1.538	6,737,546	1.4526	-6.00%
2011-05-27	2.500	2.460	2.510	2.470	2.500	910,000	2,267,175	2.4914	1.538	1.513	1.544	1.520	1.538	1,479,172	1.5327	0.00%
2011-05-26	2.500	2.480	2.500	2.480	2.550	1,272,500	3,182,775	2.5012	1.538	1.526	1.538	1.526	1.569	2,068,402	1.5388	-0.79%
2011-05-25	2.520	2.440	2.500	2.410	2.550	960,000	2,388,025	2.4875	1.550	1.501	1.538	1.483	1.569	1,560,445	1.5303	0.00%
2011-05-24	2.520	2.500	2.550	2.500	2.560	812,500	2,046,375	2.5186	1.550	1.538	1.569	1.538	1.575	1,320,689	1.5495	-1.56%
2011-05-23	2.560	2.560	2.600	2.560	2.630	170,000	444,325	2.6137	1.575	1.575	1.600	1.575	1.618	276,329	1.6080	-2.66%
2011-05-20	2.630	2.610	2.650	2.600	2.630	32,500	84,575	2.6023	1.618	1.606	1.630	1.600	1.618	52,828	1.6010	-1.50%
2011-05-19	2.670	2.630	2.670	2.630	2.700	390,000	1,029,850	2.6406	1.643	1.618	1.643	1.618	1.661	633,931	1.6245	-1.11%
2011-05-18	2.700	2.660	2.700	2.660	2.740	425,000	1,144,525	2.6930	1.661	1.636	1.661	1.636	1.686	690,822	1.6568	2.27%
2011-05-17	2.640	2.640	2.670	2.640	2.660	327,500	869,825	2.6560	1.624	1.624	1.643	1.624	1.636	532,339	1.6340	-2.58%
2011-05-16	2.710	2.650	2.710	2.600	2.720	672,500	1,792,025	2.6647	1.667	1.630	1.667	1.600	1.673	1,093,124	1.6394	1.12%
2011-05-13	2.680	2.640	2.680	2.640	2.680	422,500	1,118,325	2.6469	1.649	1.624	1.649	1.624	1.649	686,758	1.6284	0.75%
2011-05-12	2.660	2.640	2.670	2.640	2.670	232,500	618,950	2.6622	1.636	1.624	1.643	1.624	1.643	377,920	1.6378	-2.21%
2011-05-11	2.720	2.690	2.720	2.670	2.750	105,000	283,475	2.6998	1.673	1.655	1.673	1.643	1.692	170,674	1.6609	0.74%
2011-05-09	2.700	2.690	2.700	2.690	2.740	1,307,500	3,530,425	2.7001	1.661	1.655	1.661	1.655	1.686	2,125,294	1.6611	-1.46%
2011-05-06	2.740	2.710	2.740	2.700	2.770	777,500	2,121,925	2.7292	1.686	1.667	1.686	1.661	1.704	1,263,798	1.6790	-0.36%
2011-05-05	2.750	2.730	2.750	2.730	2.790	965,000	2,659,725	2.7562	1.692	1.680	1.692	1.680	1.716	1,568,572	1.6956	-1.79%
2011-05-04	2.800	2.790	2.800	2.730	2.830	9,377,500	26,199,525	2.7939	1.723	1.716	1.723	1.680	1.741	15,242,785	1.7188	0.00%
2011-05-03	2.800	2.790	2.800	2.760	2.800	6,410,000	17,677,525	2.7578	1.723	1.716	1.723	1.698	1.723	10,419,221	1.6966	0.36%
2011-04-29	2.790	2.760	2.800	2.740	2.800	1,672,500	4,625,775	2.7658	1.716	1.698	1.723	1.686	1.723	2,718,588	1.7015	-0.36%
2011-04-28	2.800	2.770	2.800	2.730	2.840	2,877,500	7,968,675	2.7693	1.723	1.704	1.723	1.680	1.747	4,677,271	1.7037	0.00%
2011-04-27	2.800	2.780	2.800	2.730	2.810	2,487,500	6,919,450	2.7817	1.723	1.710	1.723	1.680	1.729	4,043,341	1.7113	0.00%
2011-04-26	2.800	2.760	2.800	2.740	2.830	572,500	1,583,375	2.7657	1.723	1.698	1.723	1.686	1.741	930,578	1.7015	0.00%
2011-04-21	2.800	2.770	2.800	2.760	2.840	1,910,000	5,321,650	2.7862	1.723	1.704	1.723	1.698	1.747	3,104,635	1.7141	-1.41%
2011-04-20	2.840	2.800	2.840	2.790	2.850	495,000	1,391,925	2.8120	1.747	1.723	1.747	1.716	1.753	804,604	1.7299	-0.35%
2011-04-19	2.850	2.810	2.860	2.740	2.860	1,302,500	3,656,775	2.8075	1.753	1.729	1.759	1.686	1.759	2,117,166	1.7272	-0.35%
2011-04-18	2.860	2.860	2.890	2.770	3.000	2,165,000	6,178,325	2.8537	1.759	1.759	1.778	1.704	1.846	3,519,129	1.7556	4.00%
2011-04-15	2.750	2.760	2.770	2.600	2.770	762,500	2,054,650	2.6946	1.692	1.698	1.704	1.600	1.704	1,239,416	1.6578	4.17%
2011-04-14	2.640	2.620	2.640	2.460	2.740	6,347,500	16,633,525	2.6205	1.624	1.612	1.624	1.513	1.686	10,317,630	1.6121	-2.22%
2011-04-13	2.700	2.660	2.700	2.600	2.720	10,390,000	27,040,500	2.6026	1.661	1.636	1.661	1.600	1.673	16,888,566	1.6011	1.89%
2011-04-12	2.650	2.630	2.650	2.620	2.650	1,450,000	3,838,100	2.6470	1.630	1.618	1.630	1.612	1.630	2,356,922	1.6284	0.00%
2011-04-11	2.650	2.640	2.650	2.640	2.700	5,820,000	15,445,700	2.6539	1.630	1.624	1.630	1.624	1.661	9,460,198	1.6327	0.00%
2011-04-08	2.650	2.640	2.650	2.610	2.670	2,652,500	6,993,200	2.6365	1.630	1.624	1.630	1.606	1.643	4,311,542	1.6220	-0.38%
2011-04-07	2.660	2.640	2.660	2.650	2.700	1,917,500	5,111,900	2.6659	1.636	1.624	1.636	1.630	1.661	3,116,826	1.6401	-3.27%
2011-04-06	2.750	2.720	2.760	2.700	2.770	860,000	2,348,900	2.7313	1.692	1.673	1.698	1.661	1.704	1,397,899	1.6803	-1.43%
2011-04-04	2.790	2.750	2.790	2.720	2.990	875,000	2,420,625	2.7664	1.716	1.692	1.716	1.673	1.839	1,422,281	1.7019	0.00%
2011-04-01	2.790	2.740	2.790	2.730	2.810	577,500	1,612,300	2.7919	1.716	1.686	1.716	1.680	1.729	938,705	1.7176	-1.06%
2011-03-31	2.820	2.820	2.830	2.760	2.880	1,032,500	2,900,900	2.8096	1.735	1.735	1.741	1.698	1.772	1,678,291	1.7285	0.71%
2011-03-30	2.800	2.840	2.850	2.780	2.880	1,385,000	3,882,300	2.8031	1.723	1.747	1.753	1.710	1.772	2,251,267	1.7245	-2.10%
2011-03-29	2.860	2.850	2.880	2.740	2.880	1,992,500	5,598,925	2.8100	1.759	1.753	1.772	1.686	1.772	3,238,736	1.7287	2.88%
2011-03-28	2.780	2.780	2.820	2.760	2.880	372,500	1,049,800	2.8183	1.710	1.710	1.735	1.698	1.772	605,485	1.7338	-0.71%
2011-03-25	2.800	2.770	2.800	2.740	2.890	565,000	1,575,000	2.7876	1.723	1.704	1.723	1.686	1.778	918,387	1.7150	5.66%
2011-03-24	2.650	2.640	2.680	2.650	2.710	10,000	26,650	2.6650	1.630	1.624	1.649	1.630	1.667	16,255	1.6395	-1.49%
2011-03-23	2.690	2.680	2.700	2.630	2.740	492,500	1,325,675	2.6917	1.655	1.649	1.661	1.618	1.686	800,541	1.6560	1.51%
2011-03-22	2.650	2.650	2.690	2.650	2.690	292,500	778,825	2.6626	1.630	1.630	1.655	1.630	1.655	475,448	1.6381	-1.49%
2011-03-21	2.690	2.650	2.690	2.640	2.690	705,000	1,871,825	2.6551	1.655	1.630	1.655	1.624	1.655	1,145,952	1.6334	1.89%
2011-03-18	2.640	2.630	2.650	2.630	2.800	597,500	1,609,275	2.6933	1.624	1.618	1.630	1.618	1.723	971,214	1.6570	0.38%
2011-03-17	2.630	2.610	2.650	2.610	2.710	970,000	2,594,350	2.6746	1.618	1.606	1.630	1.606	1.667	1,576,700	1.6454	-4.71%
2011-03-16	2.760	2.760	2.790	2.730	2.790	207,500	571,525	2.7543	1.698	1.698	1.716	1.680	1.716	337,284	1.6945	-1.43%
2011-03-15	2.800	2.720	2.800	2.610	2.800	992,500	2,707,450	2.7279	1.723	1.673	1.723	1.606	1.723	1,613,273	1.6782	-0.36%
2011-03-14	2.810	2.820	2.830	2.800	2.920	820,000	2,308,475	2.8152	1.729	1.735	1.741	1.723	1.796	1,332,880	1.7319	-1.40%
2011-03-11	2.850	2.850	2.860	2.830	2.880	282,500	805,125	2.8500	1.753	1.753	1.759	1.741	1.772	459,193	1.7533	-1.04%
2011-03-10	2.880	2.840	2.880	2.840	2.890	655,000	1,873,375	2.8601	1.772	1.747	1.772	1.747	1.778	1,064,679	1.7596	-0.69%
2011-03-09	2.900	2.880	2.900	2.840	2.900	1,447,500	4,155,800	2.8710	1.784	1.772	1.784	1.747	1.784	2,352,859	1.7663	1.05%
2011-03-08	2.870	2.850	2.880	2.850	2.900	675,000	1,929,350	2.8583	1.766	1.753	1.772	1.753	1.784	1,097,188	1.7584	-1.71%
2011-03-07	2.920	2.880	2.920	2.840	2.920	682,500	1,965,700	2.8801	1.796	1.772	1.796	1.747	1.796	1,109,379	1.7719	1.74%
2011-03-04	2.870	2.870	2.880	2.810	2.880	305,000	871,625	2.8578	1.766	1.766	1.772	1.729	1.772	495,766	1.7581	0.70%
2011-03-03	2.850	2.840	2.850	2.820	2.890	865,000	2,454,600	2.8377	1.753	1.747	1.753	1.735	1.778	1,406,026	1.7458	-2.06%
2011-03-02	2.910	2.870	2.910	2.830	2.910	720,000	2,072,300	2.8782	1.790	1.766	1.790	1.741	1.790	1,170,334	1.7707	-1.02%
2011-03-01	2.940	2.920	2.950	2.900	2.960	1,235,000	3,622,875	2.9335	1.809	1.796	1.815	1.784	1.821	2,007,447	1.8047	0.68%
2011-02-28	2.920	2.900	2.950	2.840	2.950	972,500	2,832,575	2.9127	1.796	1.784	1.815	1.747	1.815	1,580,763	1.7919	2.10%
2011-02-25	2.860	2.860	2.900	2.840	2.910	567,500	1,630,600	2.8733	1.759	1.759	1.784	1.747	1.790	922,451	1.7677	-0.69%
2011-02-24	2.880	2.920	2.940	2.790	2.940	1,652,500	4,736,875	2.8665	1.772	1.796	1.809	1.716	1.809	2,686,079	1.7635	-1.71%
2011-02-23	2.930	2.890	2.940	2.860	2.980	985,000	2,869,400	2.9131	1.803	1.778	1.809	1.759	1.833	1,601,082	1.7922	-1.35%
2011-02-22	2.970	2.900	2.970	2.900	2.980	567,500	1,669,050	2.9411	1.827	1.784	1.827	1.784	1.833	922,451	1.8094	-0.34%
2011-02-21	2.980	2.950	2.980	2.950	3.050	2,470,000	7,398,725	2.9954	1.833	1.815	1.833	1.815	1.876	4,014,895	1.8428	1.02%
2011-02-18	2.950	2.950	2.960	2.950	3.000	635,000	1,882,300	2.9643	1.815	1.815	1.821	1.815	1.846	1,032,169	1.8236	-1.01%
2011-02-17	2.980	2.960	2.980	2.940	3.030	2,145,000	6,392,525	2.9802	1.833	1.821	1.833	1.809	1.864	3,486,619	1.8334	-0.67%
2011-02-16	3.000	2.960	3.000	2.950	3.020	3,927,500	11,682,000	2.9744	1.846	1.821	1.846	1.815	1.858	6,384,008	1.8299	2.04%
2011-02-15	2.940	2.930	2.950	2.880	2.970	807,500	2,367,100	2.9314	1.809	1.803	1.815	1.772	1.827	1,312,562	1.8034	1.73%
2011-02-14	2.890	2.880	2.890	2.870	2.920	1,630,000	4,719,700	2.8955	1.778	1.772	1.778	1.766	1.796	2,649,506	1.7814	1.05%
2011-02-11	2.860	2.850	2.860	2.850	2.950	485,000	1,389,175	2.8643	1.759	1.753	1.759	1.753	1.815	788,350	1.7621	-1.38%
2011-02-10	2.900	2.870	2.910	2.840	2.930	1,145,000	3,319,800	2.8994	1.784	1.766	1.790	1.747	1.803	1,861,156	1.7837	-0.68%
2011-02-09	2.920	2.920	2.940	2.880	2.990	552,500	1,606,075	2.9069	1.796	1.796	1.809	1.772	1.839	898,069	1.7884	-1.35%
2011-02-08	2.960	2.940	2.960	2.920	3.000	142,500	419,375	2.9430	1.821	1.809	1.821	1.796	1.846	231,629	1.8105	0.00%
2011-02-07	2.960	2.930	2.960	2.930	3.030	107,500	318,550	2.9633	1.821	1.803	1.821	1.803	1.864	174,737	1.8230	0.34%
2011-02-02	2.950	2.920	2.950	2.920	2.950	630,000	1,845,800	2.9298	1.815	1.796	1.815	1.796	1.815	1,024,042	1.8025	1.03%
2011-02-01	2.920	2.920	2.940	2.850	2.940	362,500	1,050,200	2.8971	1.796	1.796	1.809	1.753	1.809	589,231	1.7823	2.10%
2011-01-31	2.860	2.860	2.880	2.850	2.990	955,000	2,766,625	2.8970	1.759	1.759	1.772	1.753	1.839	1,552,318	1.7823	-3.70%
2011-01-28	2.970	2.970	2.990	2.850	3.050	1,297,500	3,876,450	2.9876	1.827	1.827	1.839	1.753	1.876	2,109,039	1.8380	0.68%
2011-01-27	2.950	2.950	2.960	2.950	3.020	2,280,000	6,810,825	2.9872	1.815	1.815	1.821	1.815	1.858	3,706,057	1.8378	0.00%
2011-01-26	2.950	2.940	2.950	2.800	3.000	8,357,500	24,117,125	2.8857	1.815	1.809	1.815	1.723	1.846	13,584,812	1.7753	6.88%
2011-01-25	2.760	2.770	2.790	2.680	2.770	1,175,000	3,219,550	2.7400	1.698	1.704	1.716	1.649	1.704	1,909,920	1.6857	2.99%
2011-01-24	2.680	2.680	2.730	2.680	2.820	2,367,500	6,464,500	2.7305	1.649	1.649	1.680	1.649	1.735	3,848,285	1.6798	1.13%
2011-01-21	2.650	2.650	2.690	2.620	2.690	547,500	1,450,800	2.6499	1.630	1.630	1.655	1.612	1.655	889,941	1.6302	0.00%
2011-01-20	2.650	2.630	2.660	2.620	2.740	1,467,500	3,908,150	2.6631	1.630	1.618	1.636	1.612	1.686	2,385,368	1.6384	-1.49%
2011-01-19	2.690	2.680	2.690	2.630	2.710	827,500	2,224,575	2.6883	1.655	1.649	1.655	1.618	1.667	1,345,071	1.6539	1.51%
2011-01-18	2.650	2.630	2.650	2.610	2.690	1,157,500	3,081,175	2.6619	1.630	1.618	1.630	1.606	1.655	1,881,474	1.6376	0.76%
2011-01-17	2.630	2.610	2.660	2.610	2.730	2,447,500	6,557,400	2.6792	1.618	1.606	1.636	1.606	1.680	3,978,322	1.6483	-3.31%
2011-01-14	2.720	2.720	2.740	2.700	2.770	3,152,500	8,639,225	2.7404	1.673	1.673	1.686	1.661	1.704	5,124,274	1.6859	-0.73%
2011-01-13	2.740	2.740	2.760	2.730	2.780	985,000	2,712,950	2.7543	1.686	1.686	1.698	1.680	1.710	1,601,082	1.6944	0.37%
2011-01-12	2.730	2.730	2.750	2.730	2.780	1,282,500	3,544,550	2.7638	1.680	1.680	1.692	1.680	1.710	2,084,657	1.7003	-0.73%
2011-01-11	2.750	2.720	2.750	2.710	2.770	2,100,000	5,731,900	2.7295	1.692	1.673	1.692	1.667	1.704	3,413,473	1.6792	1.85%
2011-01-10	2.700	2.690	2.700	2.620	2.720	2,697,500	7,269,675	2.6950	1.661	1.655	1.661	1.612	1.673	4,384,688	1.6580	0.37%
2011-01-07	2.690	2.640	2.690	2.620	2.760	2,960,000	7,923,800	2.6770	1.655	1.624	1.655	1.612	1.698	4,811,372	1.6469	-2.18%
2011-01-06	2.750	2.720	2.750	2.690	2.830	3,875,000	10,651,925	2.7489	1.692	1.673	1.692	1.655	1.741	6,298,671	1.6911	-0.36%
2011-01-05	2.760	2.710	2.760	2.710	2.760	2,242,900	6,128,789	2.7325	1.698	1.667	1.698	1.667	1.698	3,645,752	1.6811	0.00%
2011-01-04	2.760	2.740	2.760	2.740	2.840	730,000	2,014,950	2.7602	1.698	1.686	1.698	1.686	1.747	1,186,588	1.6981	-2.13%
2011-01-03	2.820	2.790	2.820	2.700	2.970	3,635,000	10,150,425	2.7924	1.735	1.716	1.735	1.661	1.827	5,908,560	1.7179	-5.05%
2010-12-31	2.970	2.870	2.970	2.700	2.970	2,447,500	6,806,350	2.7809	1.827	1.766	1.827	1.661	1.827	3,978,322	1.7109	10.00%
2010-12-30	2.700	2.690	2.730	2.690	2.780	4,110,000	11,202,300	2.7256	1.661	1.655	1.680	1.655	1.710	6,680,655	1.6768	-1.82%
2010-12-29	2.750	2.740	2.750	2.610	2.760	2,032,500	5,479,875	2.6961	1.692	1.686	1.692	1.606	1.698	3,303,755	1.6587	6.18%
2010-12-28	2.590	2.560	2.590	2.490	2.600	1,607,500	4,081,450	2.5390	1.593	1.575	1.593	1.532	1.600	2,612,933	1.5620	0.39%
2010-12-24	2.580	2.570	2.580	2.550	2.620	577,500	1,494,100	2.5872	1.587	1.581	1.587	1.569	1.612	938,705	1.5917	-1.53%
2010-12-23	2.620	2.560	2.620	2.500	2.650	2,172,500	5,539,525	2.5498	1.612	1.575	1.612	1.538	1.630	3,531,320	1.5687	1.55%
2010-12-22	2.580	2.520	2.580	2.480	2.600	3,815,000	9,628,925	2.5240	1.587	1.550	1.587	1.526	1.600	6,201,143	1.5528	0.39%
2010-12-21	2.570	2.530	2.570	2.500	2.600	2,602,500	6,677,150	2.5657	1.581	1.556	1.581	1.538	1.600	4,230,269	1.5784	1.98%
2010-12-20	2.520	2.520	2.560	2.520	2.600	542,500	1,383,000	2.5493	1.550	1.550	1.575	1.550	1.600	881,814	1.5684	-2.33%
2010-12-17	2.580	2.580	2.610	2.530	2.610	1,882,500	4,834,150	2.5679	1.587	1.587	1.606	1.556	1.606	3,059,935	1.5798	1.18%
2010-12-16	2.550	2.520	2.550	2.520	2.580	305,000	775,875	2.5439	1.569	1.550	1.569	1.550	1.587	495,766	1.5650	0.79%
2010-12-15	2.530	2.530	2.550	2.530	2.600	385,000	979,100	2.5431	1.556	1.556	1.569	1.556	1.600	625,803	1.5645	-2.69%
2010-12-14	2.600	2.590	2.610	2.510	2.650	1,515,000	3,924,125	2.5902	1.600	1.593	1.606	1.544	1.630	2,462,577	1.5935	0.39%
2010-12-13	2.590	2.560	2.590	2.550	2.620	422,500	1,090,000	2.5799	1.593	1.575	1.593	1.569	1.612	686,758	1.5872	-0.77%
2010-12-10	2.610	2.560	2.610	2.550	2.620	465,000	1,197,050	2.5743	1.606	1.575	1.606	1.569	1.612	755,841	1.5837	-0.38%
2010-12-09	2.620	2.590	2.620	2.570	2.700	965,000	2,519,050	2.6104	1.612	1.593	1.612	1.581	1.661	1,568,572	1.6060	-2.24%
2010-12-08	2.680	2.670	2.680	2.650	2.740	1,085,000	2,916,675	2.6882	1.649	1.643	1.649	1.630	1.686	1,763,628	1.6538	-0.74%
2010-12-07	2.700	2.700	2.740	2.650	2.830	1,487,500	4,020,700	2.7030	1.661	1.661	1.686	1.630	1.741	2,417,877	1.6629	-1.82%
2010-12-06	2.750	2.750	2.800	2.630	2.800	2,577,500	6,981,625	2.7087	1.692	1.692	1.723	1.618	1.723	4,189,632	1.6664	3.77%
2010-12-03	2.650	2.620	2.650	2.500	2.650	2,727,500	6,984,575	2.5608	1.630	1.612	1.630	1.538	1.630	4,433,452	1.5754	0.00%
2010-12-02	2.650	2.610	2.650	2.590	2.740	2,785,000	7,288,225	2.6170	1.630	1.606	1.630	1.593	1.686	4,526,916	1.6100	-1.85%
2010-12-01	2.700	2.670	2.730	2.630	2.800	1,807,500	4,865,250	2.6917	1.661	1.643	1.680	1.618	1.723	2,938,025	1.6560	-1.82%
2010-11-30	2.750	2.720	2.780	2.550	2.780	4,930,000	12,948,350	2.6264	1.692	1.673	1.710	1.569	1.710	8,013,535	1.6158	2.23%
2010-11-29	2.690	2.650	2.690	2.530	2.840	3,055,000	8,193,675	2.6821	1.655	1.630	1.655	1.556	1.747	4,965,791	1.6500	-1.47%
2010-11-26	2.730	2.710	2.750	2.680	2.810	3,955,000	10,911,000	2.7588	1.680	1.667	1.692	1.649	1.729	6,428,708	1.6972	0.74%
2010-11-25	2.710	2.710	2.720	2.480	2.900	6,077,500	16,624,175	2.7354	1.667	1.667	1.673	1.526	1.784	9,878,755	1.6828	10.16%
2010-11-24	2.460	2.460	2.490	2.450	2.520	960,000	2,383,150	2.4824	1.513	1.513	1.532	1.507	1.550	1,560,445	1.5272	-2.38%
2010-11-23	2.520	2.460	2.520	2.400	2.520	2,365,000	5,815,000	2.4588	1.550	1.513	1.550	1.477	1.550	3,844,221	1.5127	3.28%
2010-11-22	2.440	2.420	2.440	2.400	2.490	1,672,500	4,060,700	2.4279	1.501	1.489	1.501	1.477	1.532	2,718,588	1.4937	0.83%
2010-11-19	2.420	2.370	2.420	2.350	2.420	755,000	1,784,325	2.3633	1.489	1.458	1.489	1.446	1.489	1,227,225	1.4540	0.00%
2010-11-18	2.420	2.390	2.420	2.390	2.420	830,000	1,990,625	2.3983	1.489	1.470	1.489	1.470	1.489	1,349,135	1.4755	1.68%
2010-11-17	2.380	2.370	2.420	2.370	2.400	870,000	2,084,550	2.3960	1.464	1.458	1.489	1.458	1.477	1,414,153	1.4741	-2.46%
2010-11-16	2.440	2.400	2.440	2.390	2.450	2,645,000	6,358,100	2.4038	1.501	1.477	1.501	1.470	1.507	4,299,351	1.4789	1.24%
2010-11-15	2.410	2.410	2.420	2.390	2.500	4,297,500	10,510,525	2.4457	1.483	1.483	1.489	1.470	1.538	6,985,430	1.5046	-1.63%
2010-11-12	2.450	2.400	2.480	2.360	2.500	1,067,500	2,578,450	2.4154	1.507	1.477	1.526	1.452	1.538	1,735,182	1.4860	0.00%
2010-11-11	2.450	2.450	2.460	2.380	2.470	1,667,500	4,058,575	2.4339	1.507	1.507	1.513	1.464	1.520	2,710,460	1.4974	1.24%
2010-11-10	2.420	2.380	2.430	2.350	2.430	3,885,000	9,202,775	2.3688	1.489	1.464	1.495	1.446	1.495	6,314,926	1.4573	1.26%
2010-11-09	2.390	2.390	2.440	2.350	2.450	1,220,000	2,934,025	2.4049	1.470	1.470	1.501	1.446	1.507	1,983,066	1.4795	-3.24%
2010-11-08	2.470	2.470	2.510	2.400	2.520	1,360,000	3,357,725	2.4689	1.520	1.520	1.544	1.477	1.550	2,210,630	1.5189	-0.40%
2010-11-05	2.480	2.460	2.490	2.410	2.500	2,187,500	5,302,125	2.4238	1.526	1.513	1.532	1.483	1.538	3,555,702	1.4912	2.48%
2010-11-04	2.420	2.400	2.420	2.390	2.470	1,867,500	4,510,500	2.4153	1.489	1.477	1.489	1.470	1.520	3,035,553	1.4859	0.83%
2010-11-03	2.400	2.380	2.400	2.320	2.410	2,890,000	6,855,725	2.3722	1.477	1.464	1.477	1.427	1.483	4,697,590	1.4594	-0.41%
2010-11-02	2.410	2.400	2.410	2.340	2.510	5,661,000	13,605,325	2.4033	1.483	1.477	1.483	1.440	1.544	9,201,749	1.4786	-2.03%
2010-11-01	2.460	2.440	2.460	2.340	2.540	2,760,500	6,713,425	2.4320	1.513	1.501	1.513	1.440	1.563	4,487,092	1.4962	0.00%
2010-10-29	2.460	2.450	2.460	2.300	2.530	11,115,000	23,989,250	2.1583	1.513	1.507	1.513	1.415	1.556	18,067,027	1.3278	3.80%
2010-10-28	2.370	2.320	2.370	2.200	2.450	5,447,500	11,970,025	2.1973	1.458	1.427	1.458	1.353	1.507	8,854,713	1.3518	3.49%
2010-10-27	2.290	2.300	2.310	2.260	2.390	6,070,000	13,260,025	2.1845	1.409	1.415	1.421	1.390	1.470	9,866,564	1.3439	-1.72%
2010-10-26	2.330	2.300	2.340	2.200	2.490	4,010,000	9,357,975	2.3337	1.433	1.415	1.440	1.353	1.532	6,518,109	1.4357	5.91%
2010-10-25	2.200	2.200	2.210	2.050	2.240	3,628,500	7,930,000	2.1855	1.353	1.353	1.360	1.261	1.378	5,897,995	1.3445	8.91%
2010-10-22	2.020	2.020	2.040	1.950	2.040	4,135,000	8,213,800	1.9864	1.243	1.243	1.255	1.200	1.255	6,721,292	1.2221	3.06%
2010-10-21	1.960	1.940	1.960	1.940	1.990	3,267,500	6,406,275	1.9606	1.206	1.194	1.206	1.194	1.224	5,311,202	1.2062	2.08%
2010-10-20	1.920	1.910	1.920	1.900	1.950	530,000	1,016,500	1.9179	1.181	1.175	1.181	1.169	1.200	861,496	1.1799	0.00%
2010-10-19	1.920	1.920	1.950	1.920	1.960	677,500	1,319,475	1.9476	1.181	1.181	1.200	1.181	1.206	1,101,252	1.1982	0.00%
2010-10-18	1.920	1.910	1.930	1.910	1.930	462,500	887,025	1.9179	1.181	1.175	1.187	1.175	1.187	751,777	1.1799	0.00%
2010-10-15	1.920	1.910	1.920	1.910	1.970	920,000	1,776,075	1.9305	1.181	1.175	1.181	1.175	1.212	1,495,426	1.1877	0.00%
2010-10-14	1.920	1.900	1.920	1.890	1.930	2,302,500	4,409,700	1.9152	1.181	1.169	1.181	1.163	1.187	3,742,630	1.1782	0.00%
2010-10-13	1.920	1.890	1.920	1.880	1.950	1,240,000	2,386,400	1.9245	1.181	1.163	1.181	1.157	1.200	2,015,575	1.1840	-1.54%
2010-10-12	1.950	1.930	1.950	1.950	1.970	95,000	185,325	1.9508	1.200	1.187	1.200	1.200	1.212	154,419	1.2001	-0.51%
2010-10-11	1.960	1.930	1.960	1.930	1.980	1,865,000	3,622,475	1.9423	1.206	1.187	1.206	1.187	1.218	3,031,490	1.1949	0.00%
2010-10-08	1.960	1.940	1.960	1.950	1.980	5,440,000	10,608,950	1.9502	1.206	1.194	1.206	1.200	1.218	8,842,522	1.1998	0.00%
2010-10-07	1.960	1.930	1.960	1.940	2.050	115,000	224,600	1.9530	1.206	1.187	1.206	1.194	1.261	186,928	1.2015	0.51%
2010-10-06	1.950	1.930	1.950	1.950	1.970	7,500	14,675	1.9567	1.200	1.187	1.200	1.200	1.212	12,191	1.2038	-1.02%
2010-10-05	1.970	1.930	1.970	1.930	1.980	937,500	1,834,700	1.9570	1.212	1.187	1.212	1.187	1.218	1,523,872	1.2040	0.00%
2010-10-04	1.970	1.920	1.980	1.940	1.990	582,500	1,150,450	1.9750	1.212	1.181	1.218	1.194	1.224	946,833	1.2151	-0.51%
2010-09-30	1.980	1.960	1.980	1.800	1.980	1,185,000	2,247,925	1.8970	1.218	1.206	1.218	1.107	1.218	1,926,174	1.1670	0.00%
2010-09-29	1.980	1.930	1.980	1.930	2.000	1,460,000	2,875,375	1.9694	1.218	1.187	1.218	1.187	1.230	2,373,177	1.2116	0.51%
2010-09-28	1.970	1.950	1.970	1.950	2.030	1,280,000	2,531,825	1.9780	1.212	1.200	1.212	1.200	1.249	2,080,593	1.2169	-0.51%
2010-09-27	1.980	1.950	1.980	1.950	2.100	1,330,000	2,639,100	1.9843	1.218	1.200	1.218	1.200	1.292	2,161,867	1.2208	0.51%
2010-09-24	1.970	1.950	1.980	1.950	1.980	870,000	1,721,550	1.9788	1.212	1.200	1.218	1.200	1.218	1,414,153	1.2174	-1.01%
2010-09-22	1.990	1.950	1.990	1.940	2.000	1,180,000	2,340,175	1.9832	1.224	1.200	1.224	1.194	1.230	1,918,047	1.2201	-0.50%
2010-09-21	2.000	1.960	2.000	1.940	2.020	987,500	1,955,275	1.9800	1.230	1.206	1.230	1.194	1.243	1,605,145	1.2181	0.00%
2010-09-20	2.000	1.960	2.000	1.940	2.090	530,000	1,045,600	1.9728	1.230	1.206	1.230	1.194	1.286	861,496	1.2137	0.00%
2010-09-17	2.000	1.980	2.000	1.940	2.040	4,667,500	9,246,950	1.9811	1.230	1.218	1.230	1.194	1.255	7,586,851	1.2188	5.82%
2010-09-16	1.890	1.870	1.890	1.850	2.000	672,500	1,300,325	1.9336	1.163	1.150	1.163	1.138	1.230	1,093,124	1.1895	0.00%
2010-09-15	1.890	1.820	1.890	1.780	1.900	832,500	1,553,475	1.8660	1.163	1.120	1.163	1.095	1.169	1,353,198	1.1480	4.42%
2010-09-14	1.810	1.780	1.810	1.780	1.820	130,000	234,975	1.8075	1.114	1.095	1.114	1.095	1.120	211,310	1.1120	0.00%
2010-09-13	1.810	1.800	1.820	1.800	1.900	640,000	1,174,825	1.8357	1.114	1.107	1.120	1.107	1.169	1,040,297	1.1293	1.12%
2010-09-10	1.790	1.780	1.810	1.780	1.820	1,115,000	2,012,450	1.8049	1.101	1.095	1.114	1.095	1.120	1,812,392	1.1104	-1.65%
2010-09-09	1.820	1.790	1.820	1.810	1.860	470,000	855,375	1.8199	1.120	1.101	1.120	1.114	1.144	763,968	1.1196	-1.62%
2010-09-08	1.850	1.810	1.850	1.800	1.870	205,000	369,325	1.8016	1.138	1.114	1.138	1.107	1.150	333,220	1.1084	-1.60%
2010-09-07	1.880	1.870	1.890	1.790	2.010	967,500	1,821,575	1.8828	1.157	1.150	1.163	1.101	1.237	1,572,636	1.1583	0.53%
2010-09-06	1.870	1.820	1.870	1.810	1.900	520,000	959,500	1.8452	1.150	1.120	1.150	1.114	1.169	845,241	1.1352	1.08%
2010-09-03	1.850	1.800	1.850	1.800	1.860	630,000	1,155,700	1.8344	1.138	1.107	1.138	1.107	1.144	1,024,042	1.1286	0.54%
2010-09-02	1.840	1.810	1.840	1.790	1.840	765,000	1,393,000	1.8209	1.132	1.114	1.132	1.101	1.132	1,243,480	1.1202	0.55%
2010-09-01	1.830	1.790	1.830	1.790	1.850	1,307,500	2,378,850	1.8194	1.126	1.101	1.126	1.101	1.138	2,125,294	1.1193	-0.54%
2010-08-31	1.840	1.820	1.830	1.760	1.840	1,310,000	2,340,025	1.7863	1.132	1.120	1.126	1.083	1.132	2,129,357	1.0989	0.55%
2010-08-30	1.830	1.800	1.830	1.790	1.860	845,000	1,533,175	1.8144	1.126	1.107	1.126	1.101	1.144	1,373,517	1.1162	0.55%
2010-08-27	1.820	1.770	1.820	1.770	1.830	510,000	912,550	1.7893	1.120	1.089	1.120	1.089	1.126	828,986	1.1008	1.68%
2010-08-26	1.790	1.790	1.830	1.730	1.900	2,145,000	3,867,200	1.8029	1.101	1.101	1.126	1.064	1.169	3,486,619	1.1092	3.47%
2010-08-25	1.730	1.700	1.730	1.680	1.760	447,500	762,175	1.7032	1.064	1.046	1.064	1.034	1.083	727,395	1.0478	-1.70%
2010-08-24	1.760	1.750	1.760	1.760	1.780	115,000	202,850	1.7639	1.083	1.077	1.083	1.083	1.095	186,928	1.0852	0.00%
2010-08-23	1.760	1.760	1.790	1.760	1.840	45,000	80,000	1.7778	1.083	1.083	1.101	1.083	1.132	73,146	1.0937	0.00%
2010-08-20	1.760	1.750	1.770	1.730	1.800	770,000	1,353,525	1.7578	1.083	1.077	1.089	1.064	1.107	1,251,607	1.0814	-2.22%
2010-08-19	1.800	1.800	1.820	1.770	1.830	1,540,000	2,771,950	1.8000	1.107	1.107	1.120	1.089	1.126	2,503,214	1.1074	-5.26%
2010-08-18	1.900	1.840	1.900	1.820	1.900	1,727,500	3,208,000	1.8570	1.169	1.132	1.169	1.120	1.169	2,807,988	1.1425	0.53%
2010-08-17	1.890	1.850	1.900	1.760	1.970	2,430,000	4,476,725	1.8423	1.163	1.138	1.169	1.083	1.212	3,949,876	1.1334	-2.58%
2010-08-16	1.940	1.890	1.960	1.830	2.000	1,365,000	2,610,450	1.9124	1.194	1.163	1.206	1.126	1.230	2,218,758	1.1765	0.00%
2010-08-13	1.940	1.830	1.940	1.730	1.950	1,187,000	2,191,750	1.8465	1.194	1.126	1.194	1.064	1.200	1,929,425	1.1360	10.86%
2010-08-12	1.750	1.690	1.750	1.640	1.890	1,532,500	2,633,775	1.7186	1.077	1.040	1.077	1.009	1.163	2,491,023	1.0573	0.00%
2010-08-11	1.750	1.700	1.760	1.680	1.790	480,000	815,925	1.6998	1.077	1.046	1.083	1.034	1.101	780,223	1.0458	-0.57%
2010-08-10	1.760	1.690	1.760	1.720	1.800	112,500	193,700	1.7218	1.083	1.040	1.083	1.058	1.107	182,865	1.0593	0.00%
2010-08-09	1.760	1.760	1.800	1.750	1.800	215,000	382,575	1.7794	1.083	1.083	1.107	1.077	1.107	349,475	1.0947	-3.30%
2010-08-06	1.820	1.780	1.830	1.760	1.850	365,000	651,375	1.7846	1.120	1.095	1.126	1.083	1.138	593,294	1.0979	1.11%
2010-08-05	1.800	1.760	1.800	1.800	1.800	147,500	265,500	1.8000	1.107	1.083	1.107	1.107	1.107	239,756	1.1074	-0.55%
2010-08-04	1.810	1.810	1.830	1.810	1.840	467,500	852,025	1.8225	1.114	1.114	1.126	1.114	1.132	759,904	1.1212	-4.74%
2010-08-03	1.900	1.830	1.900	1.820	1.970	632,500	1,171,275	1.8518	1.169	1.126	1.169	1.120	1.212	1,028,106	1.1393	0.00%
2010-08-02	1.900	1.850	1.900	1.750	1.910	7,500	13,525	1.8033	1.169	1.138	1.169	1.077	1.175	12,191	1.1094	0.00%
2010-07-30	1.900	1.830	1.900	1.890	1.900	52,500	99,250	1.8905	1.169	1.126	1.169	1.163	1.169	85,337	1.1630	-2.06%
2010-07-29	1.940	1.870	1.940	1.840	1.970	97,500	185,950	1.9072	1.194	1.150	1.194	1.132	1.212	158,483	1.1733	1.57%
2010-07-28	1.910	1.870	1.910	1.860	2.120	50,000	94,150	1.8830	1.175	1.150	1.175	1.144	1.304	81,273	1.1584	-1.55%
2010-07-27	1.940	1.860	1.940	1.850	1.980	812,500	1,520,900	1.8719	1.194	1.144	1.194	1.138	1.218	1,320,689	1.1516	2.65%
2010-07-26	1.890	1.810	1.850	1.810	2.080	922,500	1,715,700	1.8598	1.163	1.114	1.138	1.114	1.280	1,499,490	1.1442	-0.53%
2010-07-23	1.900	1.860	1.900	1.840	1.900	1,205,000	2,228,475	1.8494	1.169	1.144	1.169	1.132	1.169	1,958,684	1.1377	0.53%
2010-07-22	1.890	1.830	1.890	1.800	2.030	712,500	1,303,900	1.8300	1.163	1.126	1.163	1.107	1.249	1,158,143	1.1259	-1.56%
2010-07-21	1.920	1.910	1.920	1.900	2.030	217,500	419,525	1.9289	1.181	1.175	1.181	1.169	1.249	353,538	1.1866	-0.52%
2010-07-20	1.930	1.890	1.930	1.900	2.000	177,500	341,300	1.9228	1.187	1.163	1.187	1.169	1.230	288,520	1.1829	-0.52%
2010-07-19	1.940	1.880	1.940	1.860	2.020	2,167,500	4,171,525	1.9246	1.194	1.157	1.194	1.144	1.243	3,523,192	1.1840	0.00%
2010-07-16	1.940	1.860	1.940	1.860	2.100	177,500	332,550	1.8735	1.194	1.144	1.194	1.144	1.292	288,520	1.1526	1.57%
2010-07-15	1.910	1.860	1.910	1.860	2.090	140,000	272,150	1.9439	1.175	1.144	1.175	1.144	1.286	227,565	1.1959	-1.55%
2010-07-14	1.940	1.880	1.940	1.880	1.950	297,500	570,200	1.9166	1.194	1.157	1.194	1.157	1.200	483,575	1.1791	3.74%
2010-07-13	1.870	1.820	1.870	1.820	1.890	172,500	317,575	1.8410	1.150	1.120	1.150	1.120	1.163	280,392	1.1326	0.00%
2010-07-12	1.870	1.820	1.870	1.840	1.910	50,000	94,375	1.8875	1.150	1.120	1.150	1.132	1.175	81,273	1.1612	-0.53%
2010-07-09	1.880	1.820	1.880	1.820	2.000	1,365,000	2,532,675	1.8554	1.157	1.120	1.157	1.120	1.230	2,218,758	1.1415	-1.05%
2010-07-08	1.900	1.840	1.900	1.800	2.110	587,500	1,091,900	1.8586	1.169	1.132	1.169	1.107	1.298	954,960	1.1434	1.60%
2010-07-07	1.870	1.760	1.870	1.780	1.870	445,000	801,975	1.8022	1.150	1.083	1.150	1.095	1.150	723,331	1.1087	5.06%
2010-07-06	1.780	1.740	1.780	1.760	1.830	1,737,500	3,081,050	1.7733	1.095	1.070	1.095	1.083	1.126	2,824,243	1.0909	-0.56%
2010-07-05	1.790	1.750	1.790	1.750	1.850	725,000	1,305,150	1.8002	1.101	1.077	1.101	1.077	1.138	1,178,461	1.1075	0.00%
2010-07-02	1.790	1.720	1.790	1.700	1.850	975,000	1,674,850	1.7178	1.101	1.058	1.101	1.046	1.138	1,584,827	1.0568	-5.79%
2010-06-30	1.900	1.850	1.900	1.850	1.900	630,000	1,188,625	1.8867	1.169	1.138	1.169	1.138	1.169	1,024,042	1.1607	1.06%
2010-06-29	1.880	1.790	1.890	1.780	2.000	2,140,000	4,058,550	1.8965	1.157	1.101	1.163	1.095	1.230	3,478,492	1.1668	-6.00%
2010-06-28	2.000	1.900	2.000	1.900	2.090	50,000	100,300	2.0060	1.230	1.169	1.230	1.169	1.286	81,273	1.2341	0.00%
2010-06-25	2.000	1.980	2.000	1.980	2.020	490,000	979,225	1.9984	1.230	1.218	1.230	1.218	1.243	796,477	1.2294	-3.85%
2010-06-24	2.080	2.010	2.080	2.100	2.100	2,500	5,250	2.1000	1.280	1.237	1.280	1.292	1.292	4,064	1.2919	0.00%
2010-06-23	2.080	2.020	2.080	2.000	2.130	802,500	1,632,850	2.0347	1.280	1.243	1.280	1.230	1.310	1,304,435	1.2518	0.00%
2010-06-22	2.080	2.040	2.080	2.050	2.110	1,400,000	2,875,825	2.0542	1.280	1.255	1.280	1.261	1.298	2,275,649	1.2637	-2.35%
2010-06-21	2.130	2.080	2.130	2.050	2.140	935,000	1,946,125	2.0814	1.310	1.280	1.310	1.261	1.317	1,519,808	1.2805	0.00%
2010-06-18	2.130	2.100	2.130	2.120	2.160	517,500	1,105,175	2.1356	1.310	1.292	1.310	1.304	1.329	841,177	1.3138	-1.39%
2010-06-17	2.160	2.150	2.190	2.140	2.310	1,557,500	3,382,750	2.1719	1.329	1.323	1.347	1.317	1.421	2,531,659	1.3362	-2.70%
2010-06-15	2.220	2.150	2.220	2.110	2.260	1,625,000	3,570,525	2.1972	1.366	1.323	1.366	1.298	1.390	2,641,378	1.3518	1.37%
2010-06-14	2.190	2.090	2.190	2.090	2.190	282,500	598,525	2.1187	1.347	1.286	1.347	1.286	1.347	459,193	1.3034	1.86%
2010-06-11	2.150	2.110	2.150	2.070	2.200	1,455,000	3,042,100	2.0908	1.323	1.298	1.323	1.273	1.353	2,365,049	1.2863	1.42%
2010-06-10	2.120	2.090	2.120	2.070	2.120	212,500	448,275	2.1095	1.304	1.286	1.304	1.273	1.304	345,411	1.2978	0.00%
2010-06-09	2.120	2.100	2.120	2.100	2.150	257,500	549,325	2.1333	1.304	1.292	1.304	1.292	1.323	418,557	1.3124	-1.40%
2010-06-08	2.150	2.100	2.150	2.130	2.150	260,000	556,150	2.1390	1.323	1.292	1.323	1.310	1.323	422,621	1.3160	0.00%
2010-06-07	2.150	2.110	2.150	2.100	2.200	595,000	1,280,875	2.1527	1.323	1.298	1.323	1.292	1.353	967,151	1.3244	0.94%
2010-06-04	2.130	2.110	2.150	2.100	2.210	487,500	1,044,500	2.1426	1.310	1.298	1.323	1.292	1.360	792,413	1.3181	0.00%
2010-06-03	2.130	2.110	2.130	2.110	2.240	2,052,500	4,384,500	2.1362	1.310	1.298	1.310	1.298	1.378	3,336,264	1.3142	-2.29%
2010-06-02	2.180	2.140	2.190	2.120	2.270	855,000	1,835,825	2.1472	1.341	1.317	1.347	1.304	1.397	1,389,771	1.3210	-0.46%
2010-06-01	2.190	2.140	2.190	2.140	2.270	765,000	1,656,475	2.1653	1.347	1.317	1.347	1.317	1.397	1,243,480	1.3321	-2.23%
2010-05-31	2.240	2.200	2.250	2.140	2.270	1,077,500	2,389,300	2.2174	1.378	1.353	1.384	1.317	1.397	1,751,437	1.3642	-0.44%
2010-05-28	2.250	2.200	2.250	2.160	2.280	417,500	919,800	2.2031	1.384	1.353	1.384	1.329	1.403	678,631	1.3554	0.00%
2010-05-27	2.250	2.200	2.250	2.120	2.280	305,000	670,650	2.1989	1.384	1.353	1.384	1.304	1.403	495,766	1.3528	0.00%
2010-05-26	2.250	2.140	2.250	2.110	2.280	920,000	2,015,325	2.1906	1.384	1.317	1.384	1.298	1.403	1,495,426	1.3477	4.17%
2010-05-25	2.160	2.120	2.160	2.120	2.200	207,500	444,250	2.1410	1.329	1.304	1.329	1.304	1.353	337,284	1.3171	-3.14%
2010-05-24	2.230	2.230	2.290	2.080	2.300	1,322,500	2,855,000	2.1588	1.372	1.372	1.409	1.280	1.415	2,149,676	1.3281	-0.45%
2010-05-20	2.240	2.180	2.240	2.150	2.440	2,027,500	4,611,925	2.2747	1.378	1.341	1.378	1.323	1.501	3,295,627	1.3994	-3.86%
2010-05-19	2.330	2.300	2.360	2.280	2.470	727,500	1,689,300	2.3221	1.433	1.415	1.452	1.403	1.520	1,182,525	1.4286	-4.90%
2010-05-18	2.450	2.410	2.460	2.370	2.580	1,157,500	2,791,325	2.4115	1.507	1.483	1.513	1.458	1.587	1,881,474	1.4836	-3.16%
2010-05-17	2.530	2.430	2.530	2.430	2.620	1,130,000	2,829,600	2.5041	1.556	1.495	1.556	1.495	1.612	1,836,774	1.5405	-2.69%
2010-05-14	2.600	2.580	2.600	2.330	2.650	3,030,000	7,552,100	2.4924	1.600	1.587	1.600	1.433	1.630	4,925,155	1.5334	6.12%
2010-05-13	2.450	2.400	2.450	2.350	2.480	529,500	1,276,165	2.4101	1.507	1.477	1.507	1.446	1.526	860,683	1.4827	0.00%
2010-05-12	2.450	2.430	2.450	2.250	2.550	3,857,500	9,160,150	2.3746	1.507	1.495	1.507	1.384	1.569	6,270,226	1.4609	6.52%
2010-05-11	2.300	2.280	2.300	2.230	2.380	1,418,000	3,274,800	2.3094	1.415	1.403	1.415	1.372	1.464	2,304,907	1.4208	-5.74%
2010-05-10	2.440	2.360	2.450	2.210	2.480	6,392,500	15,083,825	2.3596	1.501	1.452	1.507	1.360	1.526	10,390,776	1.4517	6.09%
2010-05-07	2.300	2.240	2.280	1.980	2.480	4,877,500	10,289,750	2.1096	1.415	1.378	1.403	1.218	1.526	7,928,199	1.2979	7.98%
2010-05-06	2.130	2.050	2.130	2.020	2.200	2,832,500	6,006,625	2.1206	1.310	1.261	1.310	1.243	1.353	4,604,126	1.3046	-2.29%
2010-05-05	2.180	2.150	2.200	2.110	2.200	3,690,000	7,910,225	2.1437	1.341	1.323	1.353	1.298	1.353	5,997,961	1.3188	-3.11%
2010-05-04	2.250	2.250	2.260	2.160	2.400	8,037,500	18,174,975	2.2613	1.384	1.384	1.390	1.329	1.477	13,064,663	1.3912	0.45%
2010-05-03	2.240	2.190	2.240	2.010	2.290	8,485,000	18,268,850	2.1531	1.378	1.347	1.378	1.237	1.409	13,792,058	1.3246	6.67%
2010-04-30	2.100	2.030	2.100	1.800	2.100	8,805,000	16,594,025	1.8846	1.292	1.249	1.292	1.107	1.292	14,312,207	1.1594	12.90%
2010-04-29	1.860	1.810	1.860	1.800	1.860	435,000	800,375	1.8399	1.144	1.114	1.144	1.107	1.144	707,077	1.1319	0.00%
2010-04-28	1.860	1.800	1.850	1.810	1.860	565,000	1,042,025	1.8443	1.144	1.107	1.138	1.114	1.144	918,387	1.1346	-1.59%
2010-04-27	1.890	1.830	1.890	1.820	1.890	1,652,500	3,044,375	1.8423	1.163	1.126	1.163	1.120	1.163	2,686,079	1.1334	0.00%
2010-04-26	1.890	1.860	1.890	1.860	1.950	617,500	1,177,800	1.9074	1.163	1.144	1.163	1.144	1.200	1,003,724	1.1734	2.16%
2010-04-23	1.850	1.820	1.850	1.810	1.850	354,500	645,320	1.8204	1.138	1.120	1.138	1.114	1.138	576,227	1.1199	1.09%
2010-04-22	1.830	1.830	1.850	1.820	1.880	1,105,000	2,041,875	1.8479	1.126	1.126	1.138	1.120	1.157	1,796,137	1.1368	-2.66%
2010-04-21	1.880	1.870	1.880	1.840	1.890	1,342,500	2,501,375	1.8632	1.157	1.150	1.157	1.132	1.163	2,182,185	1.1463	0.00%
2010-04-20	1.880	1.810	1.880	1.790	1.880	2,140,000	3,867,475	1.8072	1.157	1.114	1.157	1.101	1.157	3,478,492	1.1118	4.44%
2010-04-19	1.800	1.760	1.800	1.730	1.800	1,247,500	2,200,700	1.7641	1.107	1.083	1.107	1.064	1.107	2,027,766	1.0853	0.56%
2010-04-16	1.790	1.790	1.800	1.790	1.800	520,000	933,025	1.7943	1.101	1.101	1.107	1.101	1.107	845,241	1.1039	-0.56%
2010-04-15	1.800	1.760	1.800	1.720	1.810	65,000	114,000	1.7538	1.107	1.083	1.107	1.058	1.114	105,655	1.0790	0.00%
2010-04-14	1.800	1.750	1.800	1.750	1.810	875,000	1,550,725	1.7723	1.107	1.077	1.107	1.077	1.114	1,422,281	1.0903	1.12%
2010-04-13	1.780	1.780	1.800	1.760	1.820	197,500	354,700	1.7959	1.095	1.095	1.107	1.083	1.120	321,029	1.1049	-2.73%
2010-04-12	1.830	1.820	1.840	1.830	1.880	875,000	1,617,325	1.8484	1.126	1.120	1.132	1.126	1.157	1,422,281	1.1371	-0.54%
2010-04-09	1.840	1.840	1.860	1.840	1.900	1,020,000	1,924,500	1.8868	1.132	1.132	1.144	1.132	1.169	1,657,973	1.1608	-1.60%
2010-04-08	1.870	1.820	1.870	1.830	1.900	655,000	1,228,225	1.8752	1.150	1.120	1.150	1.126	1.169	1,064,679	1.1536	0.54%
2010-04-07	1.860	1.830	1.860	1.830	1.890	1,237,500	2,303,050	1.8611	1.144	1.126	1.144	1.126	1.163	2,011,511	1.1449	0.00%
2010-04-01	1.860	1.840	1.860	1.830	1.910	1,190,000	2,233,300	1.8767	1.144	1.132	1.144	1.126	1.175	1,934,302	1.1546	-0.53%
2010-03-31	1.870	1.860	1.870	1.810	1.910	3,165,000	5,979,275	1.8892	1.150	1.144	1.150	1.114	1.175	5,144,592	1.1622	-1.06%
2010-03-30	1.890	1.860	1.890	1.860	1.930	950,000	1,788,525	1.8827	1.163	1.144	1.163	1.144	1.187	1,544,190	1.1582	0.00%
2010-03-29	1.890	1.870	1.880	1.870	1.950	1,822,500	3,451,000	1.8936	1.163	1.150	1.157	1.150	1.200	2,962,407	1.1649	0.00%
2010-03-26	1.890	1.860	1.890	1.850	1.900	645,000	1,218,975	1.8899	1.163	1.144	1.163	1.138	1.169	1,048,424	1.1627	0.53%
2010-03-25	1.880	1.880	1.900	1.870	1.900	1,997,500	3,783,775	1.8943	1.157	1.157	1.169	1.150	1.169	3,246,863	1.1654	-1.05%
2010-03-24	1.900	1.890	1.900	1.880	1.920	2,102,500	3,985,450	1.8956	1.169	1.163	1.169	1.157	1.181	3,417,537	1.1662	1.60%
2010-03-23	1.870	1.870	1.890	1.800	1.970	8,192,500	15,452,625	1.8862	1.150	1.150	1.163	1.107	1.212	13,316,610	1.1604	5.65%
2010-03-22	1.770	1.770	1.790	1.770	1.850	2,985,000	5,357,375	1.7948	1.089	1.089	1.101	1.089	1.138	4,852,009	1.1042	1.72%
2010-03-19	1.740	1.730	1.780	1.730	1.790	3,662,500	6,493,075	1.7729	1.070	1.064	1.095	1.064	1.101	5,953,260	1.0907	-0.57%
2010-03-18	1.750	1.710	1.750	1.720	1.750	1,095,000	1,907,900	1.7424	1.077	1.052	1.077	1.058	1.077	1,779,883	1.0719	1.74%
2010-03-17	1.720	1.710	1.750	1.680	1.790	1,862,500	3,256,075	1.7482	1.058	1.052	1.077	1.034	1.101	3,027,426	1.0755	-1.71%
2010-03-16	1.750	1.730	1.750	1.720	1.780	2,390,000	4,169,200	1.7444	1.077	1.064	1.077	1.058	1.095	3,884,858	1.0732	-2.78%
2010-03-15	1.800	1.760	1.800	1.760	1.810	2,510,000	4,497,950	1.7920	1.107	1.083	1.107	1.083	1.114	4,079,914	1.1025	-0.55%
2010-03-12	1.810	1.800	1.840	1.780	1.840	5,112,500	9,169,450	1.7935	1.114	1.107	1.132	1.095	1.132	8,310,182	1.1034	0.56%
2010-03-11	1.800	1.760	1.840	1.730	1.840	1,695,000	3,023,075	1.7835	1.107	1.083	1.132	1.064	1.132	2,755,161	1.0972	0.00%
2010-03-10	1.800	1.790	1.800	1.760	1.820	1,602,500	2,857,475	1.7831	1.107	1.101	1.107	1.083	1.120	2,604,805	1.0970	0.00%
2010-03-09	1.800	1.780	1.810	1.750	1.800	617,500	1,098,900	1.7796	1.107	1.095	1.114	1.077	1.107	1,003,724	1.0948	2.86%
2010-03-08	1.750	1.750	1.770	1.750	1.840	9,312,500	16,333,150	1.7539	1.077	1.077	1.089	1.077	1.132	15,137,129	1.0790	-2.78%
2010-03-05	1.800	1.770	1.800	1.770	1.850	267,500	483,850	1.8088	1.107	1.089	1.107	1.089	1.138	434,812	1.1128	-1.64%
2010-03-04	1.830	1.760	1.830	1.800	1.830	195,000	351,450	1.8023	1.126	1.083	1.126	1.107	1.126	316,965	1.1088	3.39%
2010-03-03	1.770	1.770	1.790	1.750	1.790	765,000	1,360,125	1.7779	1.089	1.089	1.101	1.077	1.101	1,243,480	1.0938	-1.67%
2010-03-02	1.800	1.800	1.810	1.800	1.800	140,000	252,000	1.8000	1.107	1.107	1.114	1.107	1.107	227,565	1.1074	-1.10%
2010-03-01	1.820	1.760	1.820	1.780	1.830	1,845,000	3,330,725	1.8053	1.120	1.083	1.120	1.095	1.126	2,998,980	1.1106	0.00%
2010-02-26	1.820	1.760	1.820	1.780	1.860	497,500	898,975	1.8070	1.120	1.083	1.120	1.095	1.144	808,668	1.1117	0.55%
2010-02-25	1.810	1.760	1.810	1.760	1.820	870,000	1,547,850	1.7791	1.114	1.083	1.114	1.083	1.120	1,414,153	1.0945	0.56%
2010-02-24	1.800	1.800	1.820	1.750	1.850	1,075,000	1,922,200	1.7881	1.107	1.107	1.120	1.077	1.138	1,747,373	1.1001	1.69%
2010-02-23	1.770	1.730	1.770	1.660	1.790	2,862,500	4,907,850	1.7145	1.089	1.064	1.089	1.021	1.101	4,652,889	1.0548	2.31%
2010-02-22	1.730	1.710	1.740	1.640	1.850	10,602,500	17,992,650	1.6970	1.064	1.052	1.070	1.009	1.138	17,233,977	1.0440	-6.49%
2010-02-19	1.850	1.830	1.850	1.840	1.980	822,500	1,539,725	1.8720	1.138	1.126	1.138	1.132	1.218	1,336,944	1.1517	-2.63%
2010-02-18	1.900	1.890	1.910	1.900	2.000	400,000	770,200	1.9255	1.169	1.163	1.175	1.169	1.230	650,185	1.1846	-2.06%
2010-02-17	1.940	1.910	1.940	1.860	1.980	1,595,000	3,081,500	1.9320	1.194	1.175	1.194	1.144	1.218	2,592,614	1.1886	3.19%
2010-02-12	1.880	1.820	1.900	1.770	2.000	7,320,000	14,076,525	1.9230	1.157	1.120	1.169	1.089	1.230	11,898,393	1.1831	1.62%
2010-02-11	1.850	1.830	1.850	1.800	1.880	3,777,500	6,902,350	1.8272	1.138	1.126	1.138	1.107	1.157	6,140,189	1.1241	-0.54%
2010-02-10	1.860	1.810	1.860	1.790	1.900	10,407,500	18,244,725	1.7530	1.144	1.114	1.144	1.101	1.169	16,917,012	1.0785	-0.53%
2010-02-09	1.870	1.770	1.870	1.720	1.870	897,500	1,583,825	1.7647	1.150	1.089	1.150	1.058	1.150	1,458,854	1.0857	3.31%
2010-02-08	1.810	1.810	1.840	1.780	1.850	412,500	745,950	1.8084	1.114	1.114	1.132	1.095	1.138	670,504	1.1125	-4.74%
2010-02-05	1.900	1.850	1.900	1.750	1.900	342,500	616,300	1.7994	1.169	1.138	1.169	1.077	1.169	556,721	1.1070	0.00%
2010-02-04	1.900	1.810	1.900	1.850	1.900	265,000	494,550	1.8662	1.169	1.114	1.169	1.138	1.169	430,748	1.1481	0.00%
2010-02-03	1.900	1.880	1.900	1.880	1.980	350,000	666,700	1.9049	1.169	1.157	1.169	1.157	1.218	568,912	1.1719	0.53%
2010-02-02	1.890	1.890	1.910	1.880	1.980	372,500	709,800	1.9055	1.163	1.163	1.175	1.157	1.218	605,485	1.1723	-4.06%
2010-02-01	1.970	1.950	1.970	1.900	1.980	105,000	203,800	1.9410	1.212	1.200	1.212	1.169	1.218	170,674	1.1941	-0.51%
2010-01-29	1.980	1.940	2.000	1.870	1.980	180,000	344,225	1.9124	1.218	1.194	1.230	1.150	1.218	292,583	1.1765	7.03%
2010-01-28	1.850	1.840	1.930	1.810	1.950	245,000	449,425	1.8344	1.138	1.132	1.187	1.114	1.200	398,239	1.1285	-4.64%
2010-01-27	1.940	1.890	1.940	1.890	1.990	990,000	1,935,000	1.9545	1.194	1.163	1.194	1.163	1.224	1,609,209	1.2025	1.57%
2010-01-26	1.910	1.800	1.940	1.800	1.910	217,500	407,450	1.8733	1.175	1.107	1.194	1.107	1.175	353,538	1.1525	0.00%
2010-01-25	1.910	1.810	1.910	1.770	1.930	612,500	1,120,150	1.8288	1.175	1.114	1.175	1.089	1.187	995,596	1.1251	-2.05%
2010-01-22	1.950	1.860	1.950	1.720	1.950	1,917,500	3,473,625	1.8115	1.200	1.144	1.200	1.058	1.200	3,116,826	1.1145	4.84%
2010-01-21	1.860	1.860	1.910	1.840	1.910	55,000	103,375	1.8795	1.144	1.144	1.175	1.132	1.175	89,400	1.1563	-4.12%
2010-01-20	1.940	1.870	1.940	1.860	2.000	1,322,500	2,508,475	1.8968	1.194	1.150	1.194	1.144	1.230	2,149,676	1.1669	1.04%
2010-01-19	1.920	1.920	1.930	1.880	1.950	1,872,500	3,573,625	1.9085	1.181	1.181	1.187	1.157	1.200	3,043,681	1.1741	-3.03%
2010-01-18	1.980	1.960	1.980	1.880	2.060	3,762,500	7,456,425	1.9818	1.218	1.206	1.218	1.157	1.267	6,115,807	1.2192	-6.16%
2010-01-15	2.110	2.110	2.160	2.010	2.180	955,000	2,023,650	2.1190	1.298	1.298	1.329	1.237	1.341	1,552,318	1.3036	2.43%
2010-01-14	2.060	2.030	2.060	2.000	2.200	3,700,000	7,625,300	2.0609	1.267	1.249	1.267	1.230	1.353	6,014,215	1.2679	0.00%
2010-01-13	2.060	2.060	2.070	2.000	2.170	2,352,500	4,959,250	2.1081	1.267	1.267	1.273	1.230	1.335	3,823,903	1.2969	3.00%
2010-01-12	2.000	2.000	2.040	1.840	2.050	8,270,000	16,434,250	1.9872	1.230	1.230	1.255	1.132	1.261	13,442,584	1.2226	5.26%
2010-01-11	1.900	1.860	1.910	1.850	1.920	3,520,000	6,634,325	1.8848	1.169	1.144	1.175	1.138	1.181	5,721,632	1.1595	0.00%
2010-01-08	1.900	1.890	1.900	1.800	1.910	3,622,500	6,823,250	1.8836	1.169	1.163	1.169	1.107	1.175	5,888,242	1.1588	0.00%
2010-01-07	1.900	1.880	1.900	1.800	1.940	4,774,442	9,014,518	1.8881	1.169	1.157	1.169	1.107	1.194	7,760,681	1.1616	0.00%
2010-01-06	1.900	1.880	1.900	1.680	1.990	8,820,000	16,289,025	1.8468	1.169	1.157	1.169	1.034	1.224	14,336,589	1.1362	14.46%
2010-01-05	1.660	1.630	1.670	1.470	1.700	6,711,000	10,488,485	1.5629	1.021	1.003	1.027	0.904	1.046	10,908,486	0.9615	7.79%
2010-01-04	1.540	1.540	1.550	1.460	1.550	4,172,500	6,367,950	1.5262	0.947	0.947	0.954	0.898	0.954	6,782,247	0.9389	4.76%
2009-12-31	1.470	1.450	1.470	1.320	1.490	7,008,058	9,813,903	1.4004	0.904	0.892	0.904	0.812	0.917	11,391,343	0.8615	1.38%
2009-12-30	1.450	1.440	1.450	1.200	1.490	106,710,000	119,466,050	1.1195	0.892	0.886	0.892	0.738	0.917	173,453,217	0.6888	18.85%
2009-12-29	1.220	1.220	1.230	1.220	1.280	1,885,000	2,324,450	1.2331	0.751	0.751	0.757	0.751	0.787	3,063,999	0.7586	-0.81%
2009-12-28	1.230	1.190	1.230	1.090	1.300	9,522,500	11,064,425	1.1619	0.757	0.732	0.757	0.671	0.800	15,478,477	0.7148	-1.60%
2009-12-24	1.250	1.240	1.250	1.240	1.300	312,500	397,400	1.2717	0.769	0.763	0.769	0.763	0.800	507,957	0.7823	-3.10%
2009-12-23	1.290	1.270	1.290	1.270	1.300	7,452,500	9,473,075	1.2711	0.794	0.781	0.794	0.781	0.800	12,113,767	0.7820	0.00%
2009-12-22	1.290	1.270	1.290	1.270	1.300	1,922,500	2,457,025	1.2780	0.794	0.781	0.794	0.781	0.800	3,124,954	0.7863	0.00%
2009-12-21	1.290	1.270	1.300	1.270	1.370	2,042,500	2,646,350	1.2956	0.794	0.781	0.800	0.781	0.843	3,320,009	0.7971	-0.77%
2009-12-18	1.300	1.280	1.300	1.270	1.330	2,767,500	3,487,125	1.2600	0.800	0.787	0.800	0.781	0.818	4,498,470	0.7752	1.56%
2009-12-17	1.280	1.270	1.290	1.270	1.340	2,270,000	2,916,625	1.2849	0.787	0.781	0.794	0.781	0.824	3,689,802	0.7905	0.00%
2009-12-16	1.280	1.270	1.280	1.200	1.330	4,527,500	5,608,225	1.2387	0.787	0.781	0.787	0.738	0.818	7,359,286	0.7621	6.67%
2009-12-15	1.200	1.170	1.200	1.120	1.230	4,045,000	4,705,250	1.1632	0.738	0.720	0.738	0.689	0.757	6,575,000	0.7156	4.35%
2009-12-14	1.150	1.150	1.160	1.140	1.200	1,412,500	1,646,825	1.1659	0.707	0.707	0.714	0.701	0.738	2,295,967	0.7173	0.00%
2009-12-11	1.150	1.130	1.150	1.140	1.160	245,000	281,450	1.1488	0.707	0.695	0.707	0.701	0.714	398,239	0.7067	0.00%
2009-12-10	1.150	1.120	1.150	1.120	1.150	977,500	1,112,125	1.1377	0.707	0.689	0.707	0.689	0.707	1,588,891	0.6999	0.00%
2009-12-09	1.150	1.140	1.150	1.140	1.180	845,000	974,925	1.1538	0.707	0.701	0.707	0.701	0.726	1,373,517	0.7098	0.00%
2009-12-08	1.150	1.140	1.150	1.130	1.180	670,000	774,125	1.1554	0.707	0.701	0.707	0.695	0.726	1,089,061	0.7108	0.88%
2009-12-07	1.140	1.140	1.150	1.130	1.180	775,000	890,875	1.1495	0.701	0.701	0.707	0.695	0.726	1,259,734	0.7072	0.88%
2009-12-04	1.130	1.130	1.150	1.110	1.150	482,500	552,300	1.1447	0.695	0.695	0.707	0.683	0.707	784,286	0.7042	-1.74%
2009-12-03	1.150	1.100	1.150	1.140	1.150	77,500	88,425	1.1410	0.707	0.677	0.707	0.701	0.707	125,973	0.7019	0.88%
2009-12-02	1.140	1.110	1.140	1.120	1.150	125,000	141,800	1.1344	0.701	0.683	0.701	0.689	0.707	203,183	0.6979	0.00%
2009-12-01	1.140	1.120	1.140	1.110	1.140	185,000	206,500	1.1162	0.701	0.689	0.701	0.683	0.701	300,711	0.6867	-0.87%
2009-11-30	1.150	1.140	1.150	1.080	1.200	1,225,000	1,411,625	1.1523	0.707	0.701	0.707	0.664	0.738	1,991,193	0.7089	1.77%
2009-11-27	1.130	1.100	1.130	1.100	1.150	575,000	639,650	1.1124	0.695	0.677	0.695	0.677	0.707	934,642	0.6844	-4.24%
2009-11-26	1.180	1.160	1.200	1.130	1.180	115,000	133,150	1.1578	0.726	0.714	0.738	0.695	0.726	186,928	0.7123	1.72%
2009-11-25	1.160	1.150	1.180	1.130	1.190	360,000	417,950	1.1610	0.714	0.707	0.726	0.695	0.732	585,167	0.7142	-2.52%
2009-11-24	1.190	1.150	1.190	1.100	1.240	2,252,500	2,540,375	1.1278	0.732	0.707	0.732	0.677	0.763	3,661,357	0.6938	3.48%
2009-11-23	1.150	1.110	1.150	1.100	1.150	485,000	541,250	1.1160	0.707	0.683	0.707	0.677	0.707	788,350	0.6866	0.00%
2009-11-20	1.150	1.100	1.150	1.060	1.150	345,000	390,275	1.1312	0.707	0.677	0.707	0.652	0.707	560,785	0.6959	0.88%
2009-11-19	1.140	1.100	1.140	1.100	1.150	335,000	377,650	1.1273	0.701	0.677	0.701	0.677	0.707	544,530	0.6935	-1.72%
2009-11-18	1.160	1.100	1.160	1.050	1.250	1,705,000	1,953,325	1.1456	0.714	0.677	0.714	0.646	0.769	2,771,415	0.7048	1.75%
2009-11-17	1.140	1.080	1.140	0.950	1.220	4,760,000	5,124,875	1.0767	0.701	0.664	0.701	0.584	0.751	7,737,207	0.6624	17.53%
2009-11-16	0.970	0.950	0.990	0.960	1.000	645,000	628,925	0.9751	0.597	0.584	0.609	0.591	0.615	1,048,424	0.5999	-3.00%
2009-11-13	1.000	0.980	1.000	0.990	1.000	40,000	39,800	0.9950	0.615	0.603	0.615	0.609	0.615	65,019	0.6121	-1.96%
2009-11-12	1.020	0.980	1.020	0.960	1.020	630,000	623,950	0.9904	0.628	0.603	0.628	0.591	0.628	1,024,042	0.6093	2.00%
2009-11-11	1.000	0.980	1.000	0.970	1.050	1,345,000	1,368,850	1.0177	0.615	0.603	0.615	0.597	0.646	2,186,248	0.6261	-2.91%
2009-11-10	1.030	0.970	1.030	0.940	1.030	2,567,500	2,522,525	0.9825	0.634	0.597	0.634	0.578	0.634	4,173,378	0.6044	6.19%
2009-11-09	0.970	0.970	1.000	0.930	1.000	555,000	528,875	0.9529	0.597	0.597	0.615	0.572	0.615	902,132	0.5862	2.11%
2009-11-06	0.950	0.930	0.950	0.920	0.950	9,120,000	7,762,275	0.8511	0.584	0.572	0.584	0.566	0.584	14,824,228	0.5236	0.00%
2009-11-05	0.950	0.940	0.950	0.930	0.950	142,500	133,625	0.9377	0.584	0.578	0.584	0.572	0.584	231,629	0.5769	1.06%
2009-11-04	0.940	0.910	0.950	0.900	0.950	1,232,500	1,124,800	0.9126	0.578	0.560	0.584	0.554	0.584	2,003,384	0.5615	-1.05%
2009-11-03	0.950	0.930	0.950	0.910	1.000	295,000	274,050	0.9290	0.584	0.572	0.584	0.560	0.615	479,512	0.5715	0.00%
2009-11-02	0.950	0.930	0.950	0.910	0.960	707,500	658,375	0.9306	0.584	0.572	0.584	0.560	0.591	1,150,015	0.5725	0.00%
2009-10-30	0.950	0.940	0.960	0.930	0.980	290,000	273,800	0.9441	0.584	0.578	0.591	0.572	0.603	471,384	0.5808	-2.06%
2009-10-29	0.970	0.950	0.970	0.930	0.990	637,500	607,050	0.9522	0.597	0.584	0.597	0.572	0.609	1,036,233	0.5858	-4.90%
2009-10-28	1.020	0.990	1.020	0.980	1.090	1,530,000	1,542,825	1.0084	0.628	0.609	0.628	0.603	0.671	2,486,959	0.6204	-1.92%
2009-10-27	1.040	1.020	1.040	0.900	1.100	2,790,000	2,776,450	0.9951	0.640	0.628	0.640	0.554	0.677	4,535,043	0.6122	8.33%
2009-10-23	0.960	0.930	0.960	0.860	0.960	5,750,000	5,054,000	0.8790	0.591	0.572	0.591	0.529	0.591	9,346,415	0.5407	3.23%
2009-10-22	0.930	0.910	0.930	0.900	0.940	707,500	647,850	0.9157	0.572	0.560	0.572	0.554	0.578	1,150,015	0.5633	2.20%
2009-10-21	0.910	0.900	0.920	0.870	0.920	892,500	805,800	0.9029	0.560	0.554	0.566	0.535	0.566	1,450,726	0.5554	3.41%
2009-10-20	0.880	0.880	0.900	0.840	0.900	310,000	271,075	0.8744	0.541	0.541	0.554	0.517	0.554	503,894	0.5380	-1.12%
2009-10-19	0.890	0.890	0.910	0.850	0.900	1,212,500	1,082,625	0.8929	0.548	0.548	0.560	0.523	0.554	1,970,875	0.5493	0.00%
2009-10-16	0.890	0.870	0.900	0.870	0.950	757,500	690,250	0.9112	0.548	0.535	0.554	0.535	0.584	1,231,289	0.5606	-2.20%
2009-10-15	0.910	0.890	0.910	0.890	0.950	687,500	624,200	0.9079	0.560	0.548	0.560	0.548	0.584	1,117,506	0.5586	-2.15%
2009-10-14	0.930	0.900	0.930	0.900	0.950	1,010,000	919,450	0.9103	0.572	0.554	0.572	0.554	0.584	1,641,718	0.5601	-2.11%
2009-10-13	0.950	0.930	0.950	0.900	1.030	3,455,000	3,270,150	0.9465	0.584	0.572	0.584	0.554	0.634	5,615,977	0.5823	-5.00%
2009-10-12	1.000	0.990	1.000	0.910	1.060	15,592,500	15,261,475	0.9788	0.615	0.609	0.615	0.560	0.652	25,345,041	0.6021	9.89%
2009-10-09	0.910	0.910	0.920	0.790	0.940	6,530,000	5,633,300	0.8627	0.560	0.560	0.566	0.486	0.578	10,614,277	0.5307	8.33%
2009-10-08	0.840	0.820	0.840	0.800	0.860	590,000	490,050	0.8306	0.517	0.504	0.517	0.492	0.529	959,024	0.5110	-1.18%
2009-10-07	0.850	0.820	0.850	0.800	0.890	1,722,500	1,416,250	0.8222	0.523	0.504	0.523	0.492	0.548	2,799,861	0.5058	0.00%
2009-10-06	0.850	0.840	0.850	0.770	0.870	2,805,000	2,356,700	0.8402	0.523	0.517	0.523	0.474	0.535	4,559,425	0.5169	10.39%
2009-10-05	0.770	0.750	0.770	0.690	0.780	2,145,000	1,523,225	0.7101	0.474	0.461	0.474	0.424	0.480	3,486,619	0.4369	5.48%
2009-10-02	0.730	0.720	0.730	0.650	0.730	1,815,000	1,203,325	0.6630	0.449	0.443	0.449	0.400	0.449	2,950,216	0.4079	5.80%
2009-09-30	0.690	0.670	0.690	0.640	0.710	1,360,000	905,300	0.6657	0.424	0.412	0.424	0.394	0.437	2,210,630	0.4095	1.47%
2009-09-29	0.680	0.670	0.680	0.650	0.710	1,247,500	838,250	0.6719	0.418	0.412	0.418	0.400	0.437	2,027,766	0.4134	0.00%
2009-09-28	0.680	0.660	0.680	0.640	0.680	1,780,000	1,163,325	0.6536	0.418	0.406	0.418	0.394	0.418	2,893,325	0.4021	1.49%
2009-09-25	0.670	0.660	0.670	0.600	0.690	757,500	480,325	0.6341	0.412	0.406	0.412	0.369	0.424	1,231,289	0.3901	0.00%
2009-09-24	0.670	0.640	0.690	0.610	0.690	695,000	450,500	0.6482	0.412	0.394	0.424	0.375	0.424	1,129,697	0.3988	4.69%
2009-09-23	0.640	0.630	0.670	0.600	0.680	137,500	84,425	0.6140	0.394	0.388	0.412	0.369	0.418	223,501	0.3777	-4.48%
2009-09-22	0.670	0.630	0.670	0.700	0.700	10,000	7,000	0.7000	0.412	0.388	0.412	0.431	0.431	16,255	0.4306	9.84%
2009-09-21	0.610	0.590	0.700	0.600	0.620	110,000	66,700	0.6064	0.375	0.363	0.431	0.369	0.381	178,801	0.3730	-1.61%
2009-09-18	0.620	0.580	0.700	0.620	0.620	47,500	29,350	0.6179	0.381	0.357	0.431	0.381	0.381	77,210	0.3801	1.64%
2009-09-17	0.610	0.580	0.620	-	-	0	0	-	0.375	0.357	0.381	-	-	0	-	0.00%
2009-09-16	0.610	0.580	0.620	0.550	0.610	302,500	175,800	0.5812	0.375	0.357	0.381	0.338	0.375	491,703	0.3575	-4.69%
2009-09-15	0.640	0.600	0.650	-	-	0	0	-	0.394	0.369	0.400	-	-	0	-	0.00%
2009-09-14	0.640	0.580	0.650	0.580	0.640	332,500	199,250	0.5992	0.394	0.357	0.400	0.357	0.394	540,467	0.3687	14.29%
2009-09-11	0.560	0.540	0.570	0.530	0.680	227,500	124,000	0.5451	0.345	0.332	0.351	0.326	0.418	369,793	0.3353	-9.68%
2009-09-10	0.620	0.580	0.620	0.570	0.620	140,000	80,950	0.5782	0.381	0.357	0.381	0.351	0.381	227,565	0.3557	-1.59%
2009-09-09	0.630	0.570	0.630	-	-	0	0	-	0.388	0.351	0.388	-	-	0	-	-1.56%
2009-09-08	0.640	0.640	0.650	0.600	0.690	305,000	195,575	0.6412	0.394	0.394	0.400	0.369	0.424	495,766	0.3945	10.34%
2009-09-07	0.580	0.580	0.600	0.570	0.570	2,500	1,425	0.5700	0.357	0.357	0.369	0.351	0.351	4,064	0.3507	-9.38%
2009-09-04	0.640	0.600	0.640	-	-	0	0	-	0.394	0.369	0.394	-	-	0	-	-1.54%
2009-09-03	0.650	0.650	0.680	0.560	0.600	5,000	2,900	0.5800	0.400	0.400	0.418	0.345	0.369	8,127	0.3568	1.56%
2009-09-02	0.640	0.640	0.650	0.600	0.600	80,000	48,000	0.6000	0.394	0.394	0.400	0.369	0.369	130,037	0.3691	-1.54%
2009-09-01	0.650	0.600	0.650	0.650	0.650	5,000	3,250	0.6500	0.400	0.369	0.400	0.400	0.400	8,127	0.3999	0.00%
2009-08-31	0.650	0.600	0.700	0.650	0.650	5,000	3,250	0.6500	0.400	0.369	0.431	0.400	0.400	8,127	0.3999	0.00%
2009-08-28	0.650	0.600	0.650	0.650	0.660	12,500	8,225	0.6580	0.400	0.369	0.400	0.400	0.406	20,318	0.4048	8.33%
2009-08-27	0.600	0.580	0.600	0.600	0.600	12,500	7,500	0.6000	0.369	0.357	0.369	0.369	0.369	20,318	0.3691	-9.09%
2009-08-26	0.660	0.610	0.660	-	-	0	0	-	0.406	0.375	0.406	-	-	0	-	-1.49%
2009-08-25	0.670	0.600	0.680	0.670	0.670	12,500	8,375	0.6700	0.412	0.369	0.418	0.412	0.412	20,318	0.4122	6.35%
2009-08-24	0.630	0.600	0.630	0.630	0.700	72,500	46,175	0.6369	0.388	0.369	0.388	0.388	0.431	117,846	0.3918	-10.00%
2009-08-21	0.700	0.650	0.720	-	-	0	0	-	0.431	0.400	0.443	-	-	0	-	0.00%
2009-08-20	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.431	0.400	0.431	0.431	0.431	16,255	0.4306	-2.78%
2009-08-19	0.720	0.650	0.720	-	-	0	0	-	0.443	0.400	0.443	-	-	0	-	0.00%
2009-08-18	0.720	0.660	0.720	-	-	0	0	-	0.443	0.406	0.443	-	-	0	-	0.00%
2009-08-17	0.720	0.640	0.720	-	-	0	0	-	0.443	0.394	0.443	-	-	0	-	-1.37%
2009-08-14	0.730	0.650	0.730	0.740	0.740	20,000	14,800	0.7400	0.449	0.400	0.449	0.455	0.455	32,509	0.4553	5.80%
2009-08-13	0.690	0.650	0.750	-	-	0	0	-	0.424	0.400	0.461	-	-	0	-	0.00%
2009-08-12	0.690	0.660	0.710	0.690	0.690	35,000	24,150	0.6900	0.424	0.406	0.437	0.424	0.424	56,891	0.4245	0.00%
2009-08-11	0.690	0.680	0.730	0.650	0.690	182,500	122,150	0.6693	0.424	0.418	0.449	0.400	0.424	296,647	0.4118	-4.17%
2009-08-10	0.720	0.650	0.720	-	-	0	0	-	0.443	0.400	0.443	-	-	0	-	0.00%
2009-08-07	0.720	0.610	0.720	-	-	0	0	-	0.443	0.375	0.443	-	-	0	-	-1.37%
2009-08-06	0.730	0.730	0.740	0.670	0.670	35,000	23,450	0.6700	0.449	0.449	0.455	0.412	0.412	56,891	0.4122	4.29%
2009-08-05	0.700	0.660	0.770	-	-	0	0	-	0.431	0.406	0.474	-	-	0	-	0.00%
2009-08-04	0.700	0.650	0.700	0.700	0.700	40,000	28,000	0.7000	0.431	0.400	0.431	0.431	0.431	65,019	0.4306	0.00%
2009-08-03	0.700	0.700	0.750	0.700	0.700	20,000	14,000	0.7000	0.431	0.431	0.461	0.431	0.431	32,509	0.4306	0.00%
2009-07-31	0.700	0.700	0.750	0.700	0.700	55,000	38,500	0.7000	0.431	0.431	0.461	0.431	0.431	89,400	0.4306	-6.67%
2009-07-30	0.750	0.750	0.760	0.710	0.710	20,000	14,200	0.7100	0.461	0.461	0.468	0.437	0.437	32,509	0.4368	-3.85%
2009-07-29	0.780	0.670	0.780	0.670	0.780	127,500	85,700	0.6722	0.480	0.412	0.480	0.412	0.480	207,247	0.4135	4.00%
2009-07-28	0.750	0.670	0.750	0.700	0.750	87,500	62,100	0.7097	0.461	0.412	0.461	0.431	0.461	142,228	0.4366	11.94%
2009-07-27	0.670	0.670	0.700	0.660	0.670	120,000	79,400	0.6617	0.412	0.412	0.431	0.406	0.412	195,056	0.4071	-4.29%
2009-07-24	0.700	0.650	0.700	-	-	0	0	-	0.431	0.400	0.431	-	-	0	-	0.00%
2009-07-23	0.700	0.680	0.700	-	-	40,000	28,000	0.7000	0.431	0.418	0.431	-	-	65,019	0.4306	0.00%
2009-07-22	0.700	0.700	0.740	0.680	0.720	347,500	241,400	0.6947	0.431	0.431	0.455	0.418	0.443	564,849	0.4274	-12.50%
2009-07-21	0.800	0.710	0.800	0.700	0.800	172,500	128,100	0.7426	0.492	0.437	0.492	0.431	0.492	280,392	0.4569	0.00%
2009-07-20	0.800	0.710	0.800	0.800	0.800	2,500	2,000	0.8000	0.492	0.437	0.492	0.492	0.492	4,064	0.4922	3.90%
2009-07-17	0.770	0.670	0.770	0.650	0.800	542,500	382,225	0.7046	0.474	0.412	0.474	0.400	0.492	881,814	0.4335	10.00%
2009-07-16	0.700	0.690	0.780	0.640	0.700	125,000	88,100	0.7048	0.431	0.424	0.480	0.394	0.431	203,183	0.4336	-9.09%
2009-07-15	0.770	0.640	0.770	-	-	0	0	-	0.474	0.394	0.474	-	-	0	-	-1.28%
2009-07-14	0.780	0.640	0.780	0.640	0.790	92,500	60,825	0.6576	0.480	0.394	0.480	0.394	0.486	150,355	0.4045	20.00%
2009-07-13	0.650	0.580	0.650	0.550	0.650	42,500	23,825	0.5606	0.400	0.357	0.400	0.338	0.400	69,082	0.3449	0.00%
2009-07-10	0.650	0.560	0.760	0.650	0.700	90,000	61,225	0.6803	0.400	0.345	0.468	0.400	0.431	146,292	0.4185	1.56%
2009-07-09	0.640	0.640	0.650	0.600	0.600	100,000	60,000	0.6000	0.394	0.394	0.400	0.369	0.369	162,546	0.3691	-7.25%
2009-07-08	0.690	0.600	0.690	-	-	0	0	-	0.424	0.369	0.424	-	-	0	-	-4.17%
2009-07-07	0.720	0.650	0.720	0.650	0.720	182,500	119,300	0.6537	0.443	0.400	0.443	0.400	0.443	296,647	0.4022	-8.86%
2009-07-06	0.790	0.670	0.790	0.800	0.800	5,000	4,000	0.8000	0.486	0.412	0.486	0.492	0.492	8,127	0.4922	0.00%
2009-07-03	0.790	0.670	0.790	0.790	0.790	5,000	3,950	0.7900	0.486	0.412	0.486	0.486	0.486	8,127	0.4860	0.00%
2009-07-02	0.790	0.690	0.790	0.650	0.800	602,500	448,175	0.7439	0.486	0.424	0.486	0.400	0.492	979,342	0.4576	25.40%
2009-06-30	0.630	0.560	0.680	-	-	0	0	-	0.388	0.345	0.418	-	-	0	-	0.00%
2009-06-29	0.630	0.560	0.630	-	-	0	0	-	0.388	0.345	0.388	-	-	0	-	0.00%
2009-06-26	0.630	0.560	0.630	-	-	0	0	-	0.388	0.345	0.388	-	-	0	-	0.00%
2009-06-25	0.630	0.550	0.630	0.530	0.630	245,000	141,850	0.5790	0.388	0.338	0.388	0.326	0.388	398,239	0.3562	5.00%
2009-06-24	0.600	0.590	0.600	0.510	0.630	497,500	301,225	0.6055	0.369	0.363	0.369	0.314	0.388	808,668	0.3725	17.65%
2009-06-23	0.510	0.465	0.540	0.510	0.510	10,000	5,100	0.5100	0.314	0.286	0.332	0.314	0.314	16,255	0.3138	-7.27%
2009-06-22	0.550	0.550	0.580	0.550	0.580	357,500	196,700	0.5502	0.338	0.338	0.357	0.338	0.357	581,103	0.3385	-5.17%
2009-06-19	0.580	0.580	0.590	0.500	0.580	197,500	104,825	0.5308	0.357	0.357	0.363	0.308	0.357	321,029	0.3265	0.00%
2009-06-18	0.580	0.520	0.600	-	-	0	0	-	0.357	0.320	0.369	-	-	0	-	0.00%
2009-06-17	0.580	0.530	0.590	0.500	0.580	372,500	187,100	0.5023	0.357	0.326	0.363	0.308	0.357	605,485	0.3090	-1.69%
2009-06-16	0.590	0.510	0.590	-	-	0	0	-	0.363	0.314	0.363	-	-	0	-	0.00%
2009-06-15	0.590	0.510	0.590	0.500	0.590	270,000	145,200	0.5378	0.363	0.314	0.363	0.308	0.363	438,875	0.3308	0.00%
2009-06-12	0.590	0.530	0.590	-	-	0	0	-	0.363	0.326	0.363	-	-	0	-	0.00%
2009-06-11	0.590	0.530	0.590	0.590	0.590	7,500	4,425	0.5900	0.363	0.326	0.363	0.363	0.363	12,191	0.3630	11.32%
2009-06-10	0.530	0.530	0.590	0.520	0.530	55,000	29,150	0.5300	0.326	0.326	0.363	0.320	0.326	89,400	0.3261	-3.64%
2009-06-09	0.550	0.530	0.560	0.520	0.550	235,000	128,350	0.5462	0.338	0.326	0.345	0.320	0.338	381,984	0.3360	-8.33%
2009-06-08	0.600	0.530	0.600	-	-	0	0	-	0.369	0.326	0.369	-	-	0	-	0.00%
2009-06-05	0.600	0.580	0.600	0.590	0.600	460,000	274,000	0.5957	0.369	0.357	0.369	0.363	0.369	747,713	0.3665	0.00%
2009-06-04	0.600	0.510	0.600	0.580	0.600	525,000	310,500	0.5914	0.369	0.314	0.369	0.357	0.369	853,368	0.3639	0.00%
2009-06-03	0.600	0.530	0.600	0.450	0.600	227,500	118,700	0.5218	0.369	0.326	0.369	0.277	0.369	369,793	0.3210	0.00%
2009-06-02	0.600	0.415	0.600	-	-	0	0	-	0.369	0.255	0.369	-	-	0	-	-3.23%
2009-06-01	0.620	0.600	0.620	0.630	0.630	35,000	21,750	0.6214	0.381	0.369	0.381	0.388	0.388	56,891	0.3823	3.33%
2009-05-29	0.600	0.600	0.680	0.400	0.680	2,072,500	1,169,400	0.5642	0.369	0.369	0.418	0.246	0.418	3,368,773	0.3471	20.00%
2009-05-27	0.500	0.420	0.500	0.450	0.560	330,000	165,875	0.5027	0.308	0.258	0.308	0.277	0.345	536,403	0.3092	31.58%
2009-05-26	0.380	0.380	0.450	0.360	0.385	222,500	84,250	0.3787	0.234	0.234	0.277	0.221	0.237	361,666	0.2329	-2.56%
2009-05-25	0.390	0.380	0.390	0.390	0.390	100,000	39,000	0.3900	0.240	0.234	0.240	0.240	0.240	162,546	0.2399	-1.27%
2009-05-22	0.395	0.395	0.410	-	-	0	0	-	0.243	0.243	0.252	-	-	0	-	0.00%
2009-05-21	0.395	0.390	0.460	-	-	0	0	-	0.243	0.240	0.283	-	-	0	-	0.00%
2009-05-20	0.395	0.395	0.460	0.395	0.460	237,500	100,125	0.4216	0.243	0.243	0.283	0.243	0.283	386,048	0.2594	-5.95%
2009-05-19	0.420	0.420	0.470	0.400	0.470	737,500	320,600	0.4347	0.258	0.258	0.289	0.246	0.289	1,198,779	0.2674	21.74%
2009-05-18	0.345	0.345	0.410	0.340	0.350	1,150,000	392,500	0.3413	0.212	0.212	0.252	0.209	0.215	1,869,283	0.2100	1.47%
2009-05-15	0.340	0.340	0.410	-	-	0	0	-	0.209	0.209	0.252	-	-	0	-	0.00%
2009-05-14	0.340	0.340	0.405	0.340	0.360	1,310,000	456,600	0.3485	0.209	0.209	0.249	0.209	0.221	2,129,357	0.2144	-2.86%
2009-05-13	0.350	0.330	0.360	0.320	0.350	180,000	59,400	0.3300	0.215	0.203	0.221	0.197	0.215	292,583	0.2030	0.00%
2009-05-12	0.350	0.325	0.360	-	-	0	0	-	0.215	0.200	0.221	-	-	0	-	0.00%
2009-05-11	0.350	0.340	0.360	0.330	0.350	10,000	3,350	0.3350	0.215	0.209	0.221	0.203	0.215	16,255	0.2061	6.06%
2009-05-08	0.330	0.325	0.410	-	-	0	0	-	0.203	0.200	0.252	-	-	0	-	0.00%
2009-05-07	0.330	0.330	0.410	-	-	0	0	-	0.203	0.203	0.252	-	-	0	-	1.54%
2009-05-06	0.325	0.325	0.370	-	-	0	0	-	0.200	0.200	0.228	-	-	0	-	0.00%
2009-05-05	0.325	0.325	0.355	0.320	0.360	202,500	72,800	0.3595	0.200	0.200	0.218	0.197	0.221	329,156	0.2212	-9.72%
2009-05-04	0.360	0.315	0.380	-	-	0	0	-	0.221	0.194	0.234	-	-	0	-	0.00%
2009-04-30	0.360	0.360	0.400	0.335	0.340	237,500	80,200	0.3377	0.221	0.221	0.246	0.206	0.209	386,048	0.2077	16.13%
2009-04-29	0.310	0.310	0.340	-	-	0	0	-	0.191	0.191	0.209	-	-	0	-	0.00%
2009-04-28	0.310	0.310	0.335	0.310	0.310	62,500	19,375	0.3100	0.191	0.191	0.206	0.191	0.191	101,591	0.1907	-8.82%
2009-04-27	0.340	0.310	0.340	-	-	0	0	-	0.209	0.191	0.209	-	-	0	-	0.00%
2009-04-24	0.340	0.310	0.340	-	-	0	0	-	0.209	0.191	0.209	-	-	0	-	0.00%
2009-04-23	0.340	0.300	0.340	0.340	0.345	105,000	35,725	0.3402	0.209	0.185	0.209	0.209	0.212	170,674	0.2093	0.00%
2009-04-22	0.340	0.305	0.340	0.350	0.350	100,000	35,000	0.3500	0.209	0.188	0.209	0.215	0.215	162,546	0.2153	3.03%
2009-04-21	0.330	0.290	0.350	-	-	0	0	-	0.203	0.178	0.215	-	-	0	-	0.00%
2009-04-20	0.330	0.310	0.330	-	-	0	0	-	0.203	0.191	0.203	-	-	0	-	0.00%
2009-04-17	0.330	0.320	0.330	-	-	0	0	-	0.203	0.197	0.203	-	-	0	-	0.00%
2009-04-16	0.330	0.320	0.330	0.310	0.330	335,000	109,550	0.3270	0.203	0.197	0.203	0.191	0.203	544,530	0.2012	1.54%
2009-04-15	0.325	0.305	0.325	0.300	0.325	1,427,500	441,800	0.3095	0.200	0.188	0.200	0.185	0.200	2,320,349	0.1904	4.84%
2009-04-14	0.310	0.310	0.350	0.310	0.310	500,000	155,000	0.3100	0.191	0.191	0.215	0.191	0.191	812,732	0.1907	-3.12%
2009-04-09	0.320	0.305	0.330	0.320	0.320	525,000	168,500	0.3210	0.197	0.188	0.203	0.197	0.197	853,368	0.1975	0.00%
2009-04-08	0.320	0.320	0.345	0.300	0.345	102,500	32,075	0.3129	0.197	0.197	0.212	0.185	0.212	166,610	0.1925	-1.54%
2009-04-07	0.325	0.325	0.375	0.320	0.320	420,000	134,400	0.3200	0.200	0.200	0.231	0.197	0.197	682,695	0.1969	1.56%
2009-04-06	0.320	0.290	0.320	0.320	0.370	115,000	42,300	0.3678	0.197	0.178	0.197	0.197	0.228	186,928	0.2263	-20.00%
2009-04-03	0.400	0.360	0.400	-	-	0	0	-	0.246	0.221	0.246	-	-	0	-	0.00%
2009-04-02	0.400	0.370	0.430	0.350	0.445	210,000	81,650	0.3888	0.246	0.228	0.265	0.215	0.274	341,347	0.2392	0.00%
2009-04-01	0.400	0.315	0.400	-	-	0	0	-	0.246	0.194	0.246	-	-	0	-	0.00%
2009-03-31	0.400	0.265	0.400	-	-	2,500	1,000	0.4000	0.246	0.163	0.246	-	-	4,064	0.2461	-2.44%
2009-03-30	0.410	0.400	0.410	-	-	0	0	-	0.252	0.246	0.252	-	-	0	-	-4.65%
2009-03-27	0.430	0.400	0.430	0.445	0.445	50,000	22,250	0.4450	0.265	0.246	0.265	0.274	0.274	81,273	0.2738	-4.44%
2009-03-26	0.450	0.380	0.450	-	-	0	0	-	0.277	0.234	0.277	-	-	0	-	-1.10%
2009-03-25	0.455	0.400	0.455	-	-	0	0	-	0.280	0.246	0.280	-	-	0	-	0.00%
2009-03-24	0.455	0.315	0.460	-	-	0	0	-	0.280	0.194	0.283	-	-	0	-	0.00%
2009-03-23	0.455	0.400	0.455	0.460	0.465	610,000	280,650	0.4601	0.280	0.246	0.280	0.283	0.286	991,533	0.2830	-5.21%
2009-03-20	0.480	0.335	0.480	0.475	0.480	30,000	14,350	0.4783	0.295	0.206	0.295	0.292	0.295	48,764	0.2943	1.05%
2009-03-19	0.475	0.350	0.475	0.475	0.475	10,000	4,750	0.4750	0.292	0.215	0.292	0.292	0.292	16,255	0.2922	5.56%
2009-03-18	0.450	0.370	0.450	0.390	0.450	52,500	20,625	0.3929	0.277	0.228	0.277	0.240	0.277	85,337	0.2417	-3.23%
2009-03-17	0.465	0.400	0.470	0.470	0.480	1,535,000	726,925	0.4736	0.286	0.246	0.289	0.289	0.295	2,495,087	0.2913	3.33%
2009-03-16	0.450	0.350	0.495	0.425	0.450	272,500	122,563	0.4498	0.277	0.215	0.305	0.261	0.277	442,939	0.2767	5.88%
2009-03-13	0.425	0.350	0.495	0.425	0.495	102,500	43,738	0.4267	0.261	0.215	0.305	0.261	0.305	166,610	0.2625	0.00%
2009-03-12	0.425	0.350	0.460	-	-	0	0	-	0.261	0.215	0.283	-	-	0	-	0.00%
2009-03-11	0.425	0.425	0.500	0.425	0.500	3,170,000	1,583,500	0.4995	0.261	0.261	0.308	0.261	0.308	5,152,719	0.3073	-5.56%
2009-03-10	0.450	0.400	0.490	0.450	0.500	790,000	383,050	0.4849	0.277	0.246	0.301	0.277	0.308	1,284,116	0.2983	-8.16%
2009-03-09	0.490	0.300	0.490	0.400	0.500	170,000	81,200	0.4776	0.301	0.185	0.301	0.246	0.308	276,329	0.2939	19.51%
2009-03-06	0.410	0.295	0.410	0.400	0.410	47,500	19,275	0.4058	0.252	0.181	0.252	0.246	0.252	77,210	0.2496	20.59%
2009-03-05	0.340	0.290	0.400	-	-	0	0	-	0.209	0.178	0.246	-	-	0	-	0.00%
2009-03-04	0.340	0.285	0.415	-	-	0	0	-	0.209	0.175	0.255	-	-	0	-	0.00%
2009-03-03	0.340	0.300	0.450	0.340	0.450	217,500	83,000	0.3816	0.209	0.185	0.277	0.209	0.277	353,538	0.2348	-15.00%
2009-03-02	0.400	0.290	0.440	0.280	0.400	272,500	94,000	0.3450	0.246	0.178	0.271	0.172	0.246	442,939	0.2122	53.85%
2009-02-27	0.260	0.260	0.290	-	-	0	0	-	0.160	0.160	0.178	-	-	0	-	0.00%
2009-02-26	0.260	0.260	0.330	0.260	0.270	520,000	137,500	0.2644	0.160	0.160	0.203	0.160	0.166	845,241	0.1627	-16.13%
2009-02-25	0.310	0.290	0.340	0.300	0.310	235,000	71,050	0.3023	0.191	0.178	0.209	0.185	0.191	381,984	0.1860	-11.43%
2009-02-24	0.350	0.280	0.350	0.234	0.365	1,007,500	270,073	0.2681	0.215	0.172	0.215	0.144	0.225	1,637,655	0.1649	0.00%
2009-02-23	0.350	0.245	0.350	-	-	0	0	-	0.215	0.151	0.215	-	-	0	-	0.00%
2009-02-20	0.350	0.250	0.450	-	-	0	0	-	0.215	0.154	0.277	-	-	0	-	0.00%
2009-02-19	0.350	0.280	0.400	0.300	0.350	55,000	18,750	0.3409	0.215	0.172	0.246	0.185	0.215	89,400	0.2097	16.67%
2009-02-18	0.300	0.260	0.320	0.295	0.315	800,000	239,800	0.2998	0.185	0.160	0.197	0.181	0.194	1,300,371	0.1844	7.14%
2009-02-17	0.280	0.240	0.280	0.250	0.290	387,500	107,875	0.2784	0.172	0.148	0.172	0.154	0.178	629,867	0.1713	12.00%
2009-02-16	0.250	0.228	0.270	0.235	0.250	612,500	149,948	0.2448	0.154	0.140	0.166	0.145	0.154	995,596	0.1506	14.68%
2009-02-13	0.218	0.218	0.238	0.216	0.218	32,500	7,080	0.2178	0.134	0.134	0.146	0.133	0.134	52,828	0.1340	0.93%
2009-02-12	0.216	0.216	0.250	0.212	0.212	600,000	127,200	0.2120	0.133	0.133	0.154	0.130	0.130	975,278	0.1304	-1.37%
2009-02-11	0.219	0.219	0.250	0.218	0.219	510,000	111,580	0.2188	0.135	0.135	0.154	0.134	0.135	828,986	0.1346	-4.78%
2009-02-10	0.230	0.230	0.265	0.230	0.345	440,000	110,313	0.2507	0.141	0.141	0.163	0.141	0.212	715,204	0.1542	-2.13%
2009-02-09	0.235	0.216	-	0.210	0.240	680,000	152,795	0.2247	0.145	0.133	-	0.129	0.148	1,105,315	0.1382	6.82%
2009-02-06	0.220	0.220	0.230	0.220	0.220	692,500	152,350	0.2200	0.135	0.135	0.141	0.135	0.135	1,125,634	0.1353	0.00%
2009-02-05	0.220	0.205	0.220	0.220	0.230	1,860,000	427,300	0.2297	0.135	0.126	0.135	0.135	0.141	3,023,362	0.1413	0.00%
2009-02-04	0.220	0.212	0.220	-	-	0	0	-	0.135	0.130	0.135	-	-	0	-	0.00%
2009-02-03	0.220	0.210	0.220	0.220	0.220	1,200,000	264,000	0.2200	0.135	0.129	0.135	0.135	0.135	1,950,556	0.1353	0.00%
2009-02-02	0.220	0.197	0.220	0.220	0.220	910,000	200,200	0.2200	0.135	0.121	0.135	0.135	0.135	1,479,172	0.1353	0.00%
2009-01-30	0.220	0.208	0.220	-	-	0	0	-	0.135	0.128	0.135	-	-	0	-	0.00%
2009-01-29	0.220	0.202	0.220	0.220	0.220	50,000	11,000	0.2200	0.135	0.124	0.135	0.135	0.135	81,273	0.1353	0.00%
2009-01-23	0.220	0.210	0.240	0.220	0.220	50,000	11,000	0.2200	0.135	0.129	0.148	0.135	0.135	81,273	0.1353	0.00%
2009-01-22	0.220	0.203	0.220	0.220	0.220	100,000	22,000	0.2200	0.135	0.125	0.135	0.135	0.135	162,546	0.1353	0.00%
2009-01-21	0.220	0.201	0.220	0.220	0.220	100,000	22,000	0.2200	0.135	0.124	0.135	0.135	0.135	162,546	0.1353	0.00%
2009-01-20	0.220	0.150	0.220	0.220	0.220	100,000	22,000	0.2200	0.135	0.092	0.135	0.135	0.135	162,546	0.1353	0.00%
2009-01-19	0.220	0.211	0.230	0.220	0.220	1,600,000	352,000	0.2200	0.135	0.130	0.141	0.135	0.135	2,600,742	0.1353	0.00%
2009-01-16	0.220	0.211	0.220	0.219	0.220	3,252,500	715,485	0.2200	0.135	0.130	0.135	0.135	0.135	5,286,820	0.1353	0.00%
2009-01-15	0.220	0.218	0.220	0.213	0.220	9,352,500	2,057,188	0.2200	0.135	0.134	0.135	0.131	0.135	15,202,148	0.1353	-15.38%
2009-01-14	0.260	0.240	0.260	0.250	0.260	450,000	115,250	0.2561	0.160	0.148	0.160	0.154	0.160	731,459	0.1576	4.00%
2009-01-13	0.250	0.215	0.255	-	-	0	0	-	0.154	0.132	0.157	-	-	0	-	0.00%
2009-01-12	0.250	0.250	0.255	0.240	0.255	2,995,000	756,200	0.2525	0.154	0.154	0.157	0.148	0.157	4,868,263	0.1553	4.17%
2009-01-09	0.240	0.216	0.240	0.240	0.240	2,500	600	0.2400	0.148	0.133	0.148	0.148	0.148	4,064	0.1477	7.62%
2009-01-08	0.223	0.220	0.240	0.223	0.223	175,000	39,025	0.2230	0.137	0.135	0.148	0.137	0.137	284,456	0.1372	0.00%
2009-01-07	0.227	0.226	0.245	0.227	0.245	205,000	46,625	0.2274	0.137	0.137	0.148	0.137	0.148	339,197	0.1375	-7.35%
2009-01-06	0.245	0.240	0.245	0.248	0.248	222,500	54,080	0.2431	0.148	0.145	0.148	0.150	0.150	368,153	0.1469	11.36%
2009-01-05	0.220	0.218	0.240	0.220	0.220	310,000	68,200	0.2200	0.133	0.132	0.145	0.133	0.133	512,932	0.1330	-8.33%
2009-01-02	0.240	0.200	0.250	0.240	0.240	100,000	24,000	0.2400	0.145	0.121	0.151	0.145	0.145	165,462	0.1450	0.00%
2008-12-31	0.240	0.225	0.250	0.225	0.240	122,500	29,363	0.2397	0.145	0.136	0.151	0.136	0.145	202,691	0.1449	0.00%
2008-12-30	0.240	0.220	0.240	0.190	0.250	7,312,500	1,478,360	0.2022	0.145	0.133	0.145	0.115	0.151	12,099,408	0.1222	0.00%
2008-12-29	0.240	0.230	0.280	-	-	0	0	-	0.145	0.139	0.169	-	-	0	-	0.00%
2008-12-24	0.240	0.225	0.250	-	-	0	0	-	0.145	0.136	0.151	-	-	0	-	0.00%
2008-12-23	0.240	0.220	0.250	0.240	0.240	5,000,000	1,200,000	0.2400	0.145	0.133	0.151	0.145	0.145	8,273,099	0.1450	14.29%
2008-12-22	0.210	0.190	0.250	0.210	0.210	105,000	22,050	0.2100	0.127	0.115	0.151	0.127	0.127	173,735	0.1269	-8.30%
2008-12-19	0.229	0.229	0.250	0.210	0.225	510,000	110,175	0.2160	0.138	0.138	0.151	0.127	0.136	843,856	0.1306	-0.43%
2008-12-18	0.230	0.230	0.250	0.230	0.230	100,000	23,000	0.2300	0.139	0.139	0.151	0.139	0.139	165,462	0.1390	-4.17%
2008-12-17	0.240	0.235	0.250	-	-	0	0	-	0.145	0.142	0.151	-	-	0	-	0.00%
2008-12-16	0.240	0.240	0.255	0.240	0.250	350,000	85,500	0.2443	0.145	0.145	0.154	0.145	0.151	579,117	0.1476	-4.00%
2008-12-15	0.250	0.250	0.255	0.240	0.250	3,865,000	966,225	0.2500	0.151	0.151	0.154	0.145	0.151	6,395,106	0.1511	11.11%
2008-12-12	0.225	0.210	0.255	-	-	0	0	-	0.136	0.127	0.154	-	-	0	-	0.00%
2008-12-11	0.225	0.210	0.246	-	-	0	0	-	0.136	0.127	0.149	-	-	0	-	0.00%
2008-12-10	0.225	0.164	0.225	0.221	0.225	360,000	79,800	0.2217	0.136	0.099	0.136	0.134	0.136	595,663	0.1340	-4.26%
2008-12-09	0.235	0.221	0.260	-	-	0	0	-	0.142	0.134	0.157	-	-	0	-	0.00%
2008-12-08	0.235	0.235	0.260	0.235	0.235	10,000	2,350	0.2350	0.142	0.142	0.157	0.142	0.142	16,546	0.1420	-6.00%
2008-12-05	0.250	0.203	0.260	-	-	0	0	-	0.151	0.123	0.157	-	-	0	-	0.00%
2008-12-04	0.250	0.219	0.260	-	-	0	0	-	0.151	0.132	0.157	-	-	0	-	0.00%
2008-12-03	0.250	0.195	0.260	-	-	0	0	-	0.151	0.118	0.157	-	-	0	-	0.00%
2008-12-02	0.250	0.202	0.280	-	-	0	0	-	0.151	0.122	0.169	-	-	0	-	0.00%
2008-12-01	0.250	0.151	0.270	0.250	0.280	100,000	27,400	0.2740	0.151	0.091	0.163	0.151	0.169	165,462	0.1656	0.00%
2008-11-28	0.250	0.250	0.275	-	-	0	0	-	0.151	0.151	0.166	-	-	0	-	0.00%
2008-11-27	0.250	0.154	0.270	0.250	0.250	240,000	60,000	0.2500	0.151	0.093	0.163	0.151	0.151	397,109	0.1511	0.00%
2008-11-26	0.250	0.193	0.270	-	-	0	0	-	0.151	0.117	0.163	-	-	0	-	0.00%
2008-11-25	0.250	0.250	0.280	0.250	0.250	2,327,500	641,875	0.2758	0.151	0.151	0.169	0.151	0.151	3,851,128	0.1667	-9.09%
2008-11-24	0.275	0.170	0.280	0.275	0.280	747,500	208,563	0.2790	0.166	0.103	0.169	0.166	0.169	1,236,828	0.1686	5.77%
2008-11-21	0.260	0.192	0.280	0.260	0.280	17,500	4,650	0.2657	0.157	0.116	0.169	0.157	0.169	28,956	0.1606	-7.14%
2008-11-20	0.280	0.170	0.280	-	-	0	0	-	0.169	0.103	0.169	-	-	0	-	0.00%
2008-11-19	0.280	0.178	0.280	0.280	0.280	20,000	5,600	0.2800	0.169	0.108	0.169	0.169	0.169	33,092	0.1692	0.00%
2008-11-18	0.280	0.231	0.280	0.280	0.280	2,200,000	616,000	0.2800	0.169	0.140	0.169	0.169	0.169	3,640,164	0.1692	0.00%
2008-11-17	0.280	0.215	0.285	0.280	0.280	1,000,000	280,000	0.2800	0.169	0.130	0.172	0.169	0.169	1,654,620	0.1692	9.80%
2008-11-14	0.255	0.201	0.255	0.255	0.255	57,500	14,663	0.2550	0.154	0.121	0.154	0.154	0.154	95,141	0.1541	13.33%
2008-11-13	0.225	0.190	0.255	0.225	0.225	2,500	563	0.2252	0.136	0.115	0.154	0.136	0.136	4,137	0.1361	0.00%
2008-11-12	0.225	0.225	0.250	-	-	0	0	-	0.136	0.136	0.151	-	-	0	-	0.00%
2008-11-11	0.225	0.225	0.255	0.222	0.250	27,500	6,665	0.2424	0.136	0.136	0.154	0.134	0.151	45,502	0.1465	-9.27%
2008-11-10	0.248	0.248	0.260	-	-	0	0	-	0.150	0.150	0.157	-	-	0	-	0.00%
2008-11-07	0.248	0.247	0.290	0.248	0.295	30,000	7,910	0.2637	0.150	0.149	0.175	0.150	0.178	49,639	0.1594	-15.93%
2008-11-06	0.295	0.270	0.300	0.247	0.295	97,500	26,673	0.2736	0.178	0.163	0.181	0.149	0.178	161,325	0.1653	-1.67%
2008-11-05	0.300	0.233	0.300	0.300	0.300	1,615,000	484,500	0.3000	0.181	0.141	0.181	0.181	0.181	2,672,211	0.1813	0.00%
2008-11-04	0.300	0.222	0.300	0.290	0.300	80,000	23,800	0.2975	0.181	0.134	0.181	0.175	0.181	132,370	0.1798	9.09%
2008-11-03	0.275	0.222	0.260	0.207	0.275	6,382,500	2,085,338	0.3267	0.166	0.134	0.157	0.125	0.166	10,560,611	0.1975	3.77%
2008-10-31	0.265	0.260	0.275	0.250	0.275	445,000	120,038	0.2697	0.160	0.157	0.166	0.151	0.166	736,306	0.1630	-3.64%
2008-10-30	0.275	0.265	0.275	0.265	0.350	1,980,000	611,850	0.3090	0.166	0.160	0.166	0.160	0.212	3,276,147	0.1868	-38.89%
2008-10-29	0.450	0.315	0.450	-	-	0	0	-	0.272	0.190	0.272	-	-	0	-	0.00%
2008-10-28	0.450	0.280	0.450	-	-	0	0	-	0.272	0.169	0.272	-	-	0	-	0.00%
2008-10-27	0.450	0.285	0.450	-	-	0	0	-	0.272	0.172	0.272	-	-	0	-	0.00%
2008-10-24	0.450	0.300	0.450	0.450	0.450	12,500	5,625	0.4500	0.272	0.181	0.272	0.272	0.272	20,683	0.2720	0.00%
2008-10-23	0.450	0.355	0.450	0.450	0.450	10,000	4,500	0.4500	0.272	0.215	0.272	0.272	0.272	16,546	0.2720	-18.18%
2008-10-22	0.550	0.460	0.550	0.550	0.550	100,000	55,000	0.5500	0.332	0.278	0.332	0.332	0.332	165,462	0.3324	0.00%
2008-10-21	0.550	0.500	0.550	0.550	0.550	100,000	55,000	0.5500	0.332	0.302	0.332	0.332	0.332	165,462	0.3324	0.00%
2008-10-20	0.550	0.375	0.570	-	-	0	0	-	0.332	0.227	0.344	-	-	0	-	0.00%
2008-10-17	0.550	0.500	0.610	-	-	0	0	-	0.332	0.302	0.369	-	-	0	-	0.00%
2008-10-16	0.550	0.500	0.550	0.550	0.550	1,500,000	825,000	0.5500	0.332	0.302	0.332	0.332	0.332	2,481,930	0.3324	-3.51%
2008-10-15	0.570	0.500	0.570	-	-	0	0	-	0.344	0.302	0.344	-	-	0	-	0.00%
2008-10-14	0.570	0.500	0.590	0.550	0.550	15,000	8,250	0.5500	0.344	0.302	0.357	0.332	0.332	24,819	0.3324	0.00%
2008-10-13	0.570	0.500	0.570	-	-	0	0	-	0.344	0.302	0.344	-	-	0	-	0.00%
2008-10-10	0.570	0.500	0.670	0.570	0.570	5,000	2,850	0.5700	0.344	0.302	0.405	0.344	0.344	8,273	0.3445	1.79%
2008-10-09	0.560	0.500	0.680	0.560	0.560	2,500	1,400	0.5600	0.338	0.302	0.411	0.338	0.338	4,137	0.3384	0.00%
2008-10-08	0.560	0.500	0.560	-	-	0	0	-	0.338	0.302	0.338	-	-	0	-	-5.08%
2008-10-06	0.590	0.530	0.590	0.500	0.590	217,500	112,775	0.5185	0.357	0.320	0.357	0.302	0.357	359,880	0.3134	-1.67%
2008-10-03	0.600	0.560	0.640	-	-	0	0	-	0.363	0.338	0.387	-	-	0	-	0.00%
2008-10-02	0.600	0.600	0.660	0.600	0.660	70,000	44,400	0.6343	0.363	0.363	0.399	0.363	0.399	115,823	0.3833	-9.09%
2008-09-30	0.660	0.580	0.900	-	-	0	0	-	0.399	0.351	0.544	-	-	0	-	0.00%
2008-09-29	0.660	0.590	0.900	-	-	0	0	-	0.399	0.357	0.544	-	-	0	-	0.00%
2008-09-26	0.660	0.610	0.800	-	-	0	0	-	0.399	0.369	0.483	-	-	0	-	0.00%
2008-09-25	0.660	0.590	-	-	-	0	0	-	0.399	0.357	-	-	-	0	-	0.00%
2008-09-24	0.660	0.630	0.800	-	-	0	0	-	0.399	0.381	0.483	-	-	0	-	0.00%
2008-09-23	0.660	0.600	0.780	-	-	0	0	-	0.399	0.363	0.471	-	-	0	-	0.00%
2008-09-22	0.660	0.660	0.800	0.650	0.700	142,500	99,375	0.6974	0.399	0.399	0.483	0.393	0.423	235,783	0.4215	-4.35%
2008-09-19	0.690	0.610	0.690	0.560	0.700	147,500	96,075	0.6514	0.417	0.369	0.417	0.338	0.423	244,056	0.3937	-1.43%
2008-09-18	0.700	0.510	0.700	0.530	0.810	150,000	102,000	0.6800	0.423	0.308	0.423	0.320	0.490	248,193	0.4110	-7.89%
2008-09-17	0.760	0.680	0.760	-	-	0	0	-	0.459	0.411	0.459	-	-	0	-	0.00%
2008-09-16	0.760	0.680	0.780	0.760	0.760	70,000	53,200	0.7600	0.459	0.411	0.471	0.459	0.459	115,823	0.4593	-2.56%
2008-09-12	0.780	0.680	0.790	-	-	0	0	-	0.471	0.411	0.477	-	-	0	-	0.00%
2008-09-11	0.780	0.720	0.780	-	-	0	0	-	0.471	0.435	0.471	-	-	0	-	-2.50%
2008-09-10	0.800	0.700	0.800	0.800	0.800	20,000	16,000	0.8000	0.483	0.423	0.483	0.483	0.483	33,092	0.4835	-5.88%
2008-09-09	0.850	0.720	0.850	-	-	0	0	-	0.514	0.435	0.514	-	-	0	-	0.00%
2008-09-08	0.850	0.740	0.850	-	-	0	0	-	0.514	0.447	0.514	-	-	0	-	-3.41%
2008-09-05	0.880	0.760	0.880	-	-	0	0	-	0.532	0.459	0.532	-	-	0	-	0.00%
2008-09-04	0.880	0.750	0.880	0.800	0.880	332,500	266,200	0.8006	0.532	0.453	0.532	0.483	0.532	550,161	0.4839	-1.12%
2008-09-03	0.890	0.750	0.890	-	-	0	0	-	0.538	0.453	0.538	-	-	0	-	0.00%
2008-09-02	0.890	0.730	0.900	0.830	0.890	157,500	131,925	0.8376	0.538	0.441	0.544	0.502	0.538	260,603	0.5062	5.95%
2008-09-01	0.840	0.750	0.840	0.850	0.850	100,000	85,000	0.8500	0.508	0.453	0.508	0.514	0.514	165,462	0.5137	-2.33%
2008-08-29	0.860	0.780	0.860	-	-	0	0	-	0.520	0.471	0.520	-	-	0	-	-4.44%
2008-08-28	0.900	0.770	0.900	-	-	0	0	-	0.544	0.465	0.544	-	-	0	-	0.00%
2008-08-27	0.900	0.770	0.900	0.750	0.900	155,000	127,975	0.8256	0.544	0.465	0.544	0.453	0.544	256,466	0.4990	12.50%
2008-08-26	0.800	0.720	0.800	-	-	0	0	-	0.483	0.435	0.483	-	-	0	-	0.00%
2008-08-25	0.800	0.650	0.800	-	-	10,000	7,900	0.7900	0.483	0.393	0.483	-	-	16,546	0.4775	-1.23%
2008-08-21	0.810	0.690	0.900	-	-	0	0	-	0.490	0.417	0.544	-	-	0	-	0.00%
2008-08-20	0.810	0.680	0.850	-	-	0	0	-	0.490	0.411	0.514	-	-	0	-	0.00%
2008-08-19	0.810	0.730	0.810	-	-	0	0	-	0.490	0.441	0.490	-	-	0	-	-2.06%
2008-08-18	0.827	0.710	0.890	-	-	0	0	-	0.500	0.429	0.538	-	-	0	-	-0.00%
2008-08-15	0.850	0.750	0.850	0.890	0.890	2,500	2,225	0.8900	0.500	0.441	0.500	0.523	0.523	4,252	0.5233	6.25%
2008-08-14	0.800	0.680	0.850	0.800	0.880	7,500	6,200	0.8267	0.470	0.400	0.500	0.470	0.517	12,755	0.4861	1.27%
2008-08-13	0.790	0.710	0.880	-	-	0	0	-	0.465	0.417	0.517	-	-	0	-	0.00%
2008-08-12	0.790	0.690	0.790	0.740	0.890	67,500	52,875	0.7833	0.465	0.406	0.465	0.435	0.523	114,793	0.4606	1.28%
2008-08-11	0.780	0.620	0.800	-	-	0	0	-	0.459	0.365	0.470	-	-	0	-	0.00%
2008-08-08	0.780	0.680	0.780	-	-	0	0	-	0.459	0.400	0.459	-	-	0	-	0.00%
2008-08-07	0.780	0.720	0.800	-	-	0	0	-	0.459	0.423	0.470	-	-	0	-	0.00%
2008-08-05	0.780	0.720	0.810	-	-	0	0	-	0.459	0.423	0.476	-	-	0	-	0.00%
2008-08-04	0.780	0.740	0.820	-	-	0	0	-	0.459	0.435	0.482	-	-	0	-	0.00%
2008-08-01	0.780	0.750	0.810	0.750	0.780	27,500	21,325	0.7755	0.459	0.441	0.476	0.441	0.459	46,768	0.4560	-8.24%
2008-07-31	0.850	0.730	0.880	-	-	0	0	-	0.500	0.429	0.517	-	-	0	-	0.00%
2008-07-30	0.850	0.740	0.850	0.710	0.850	112,500	81,825	0.7273	0.500	0.435	0.500	0.417	0.500	191,322	0.4277	6.25%
2008-07-29	0.800	0.710	0.890	-	-	0	0	-	0.470	0.417	0.523	-	-	0	-	0.00%
2008-07-28	0.800	0.720	0.850	-	-	0	0	-	0.470	0.423	0.500	-	-	0	-	0.00%
2008-07-25	0.800	0.760	0.890	-	-	0	0	-	0.470	0.447	0.523	-	-	0	-	0.00%
2008-07-24	0.800	0.760	0.890	0.800	0.800	10,000	8,000	0.8000	0.470	0.447	0.523	0.470	0.470	17,006	0.4704	-4.76%
2008-07-23	0.840	0.760	0.890	-	-	0	0	-	0.494	0.447	0.523	-	-	0	-	0.00%
2008-07-22	0.840	0.830	0.840	0.830	0.850	492,500	414,075	0.8408	0.494	0.488	0.494	0.488	0.500	837,564	0.4944	-1.18%
2008-07-21	0.850	0.850	0.890	0.850	0.850	55,000	46,750	0.8500	0.500	0.500	0.523	0.500	0.500	93,535	0.4998	-9.57%
2008-07-18	0.940	0.850	0.940	0.850	0.950	10,000	8,750	0.8750	0.553	0.500	0.553	0.500	0.559	17,006	0.5145	10.59%
2008-07-17	0.850	0.840	0.850	0.840	0.850	10,000	8,425	0.8425	0.500	0.494	0.500	0.494	0.500	17,006	0.4954	0.00%
2008-07-16	0.850	0.840	0.850	0.840	0.850	147,500	125,200	0.8488	0.500	0.494	0.500	0.494	0.500	250,844	0.4991	-1.16%
2008-07-15	0.860	0.860	0.890	0.860	0.890	32,500	28,400	0.8738	0.506	0.506	0.523	0.506	0.523	55,271	0.5138	-3.37%
2008-07-14	0.890	0.880	0.900	0.850	0.900	487,500	424,475	0.8707	0.523	0.517	0.529	0.500	0.529	829,061	0.5120	-7.29%
2008-07-11	0.960	0.880	0.960	-	-	0	0	-	0.564	0.517	0.564	-	-	0	-	0.00%
2008-07-10	0.960	0.880	0.960	-	-	0	0	-	0.564	0.517	0.564	-	-	0	-	0.00%
2008-07-09	0.960	0.890	0.960	-	-	0	0	-	0.564	0.523	0.564	-	-	0	-	-3.03%
2008-07-08	0.990	0.880	0.990	0.950	0.990	7,500	7,225	0.9633	0.582	0.517	0.582	0.559	0.582	12,755	0.5665	-1.00%
2008-07-07	1.000	0.880	1.000	1.000	1.000	40,000	40,000	1.0000	0.588	0.517	0.588	0.588	0.588	68,025	0.5880	0.00%
2008-07-04	1.000	0.910	1.000	1.000	1.040	292,500	292,600	1.0003	0.588	0.535	0.588	0.588	0.612	497,436	0.5882	0.00%
2008-07-03	1.000	0.900	1.000	1.000	1.000	25,000	25,000	1.0000	0.588	0.529	0.588	0.588	0.588	42,516	0.5880	4.17%
2008-07-02	0.960	0.880	0.960	0.930	0.960	50,000	47,600	0.9520	0.564	0.517	0.564	0.547	0.564	85,032	0.5598	0.00%
2008-06-30	0.960	0.870	0.960	-	-	0	0	-	0.564	0.512	0.564	-	-	0	-	0.00%
2008-06-27	0.960	0.900	0.960	-	-	0	0	-	0.564	0.529	0.564	-	-	0	-	-1.03%
2008-06-26	0.970	0.910	0.970	0.940	0.980	85,000	82,050	0.9653	0.570	0.535	0.570	0.553	0.576	144,554	0.5676	2.11%
2008-06-25	0.950	0.880	0.950	-	-	0	0	-	0.559	0.517	0.559	-	-	0	-	0.00%
2008-06-24	0.950	0.890	0.950	0.870	0.950	380,000	343,350	0.9036	0.559	0.523	0.559	0.512	0.559	646,242	0.5313	9.20%
2008-06-23	0.870	0.860	0.880	0.830	0.880	652,500	557,100	0.8538	0.512	0.506	0.517	0.488	0.517	1,109,666	0.5020	2.35%
2008-06-20	0.850	0.850	0.880	0.850	0.940	1,935,000	1,748,675	0.9037	0.500	0.500	0.517	0.500	0.553	3,290,733	0.5314	-15.00%
2008-06-19	1.000	0.940	1.000	1.000	1.020	130,000	131,425	1.0110	0.588	0.553	0.588	0.588	0.600	221,083	0.5945	-0.99%
2008-06-18	1.010	0.930	1.010	1.010	1.010	20,000	20,200	1.0100	0.594	0.547	0.594	0.594	0.594	34,013	0.5939	0.00%
2008-06-17	1.010	0.950	1.010	0.910	1.010	92,500	88,950	0.9616	0.594	0.559	0.594	0.535	0.594	157,309	0.5654	2.02%
2008-06-16	0.990	0.940	0.990	0.810	1.020	610,000	573,975	0.9409	0.582	0.553	0.582	0.476	0.600	1,037,389	0.5533	-1.00%
2008-06-13	1.000	0.870	1.010	-	-	0	0	-	0.588	0.512	0.594	-	-	0	-	0.00%
2008-06-12	1.000	0.850	1.050	-	-	0	0	-	0.588	0.500	0.617	-	-	0	-	0.00%
2008-06-11	1.000	0.860	1.010	-	-	0	0	-	0.588	0.506	0.594	-	-	0	-	0.00%
2008-06-10	1.000	0.850	1.010	-	-	0	0	-	0.588	0.500	0.594	-	-	0	-	0.00%
2008-06-06	1.000	0.960	1.000	0.920	1.000	312,500	300,125	0.9604	0.588	0.564	0.588	0.541	0.588	531,449	0.5647	2.04%
2008-06-05	0.980	0.870	0.980	0.900	1.000	335,000	306,850	0.9160	0.576	0.512	0.576	0.529	0.588	569,713	0.5386	2.08%
2008-06-04	0.960	0.890	0.960	0.960	0.960	25,000	24,000	0.9600	0.564	0.523	0.564	0.564	0.564	42,516	0.5645	-4.00%
2008-06-03	1.000	0.960	1.020	-	-	0	0	-	0.588	0.564	0.600	-	-	0	-	0.00%
2008-06-02	1.000	0.960	1.010	-	-	0	0	-	0.588	0.564	0.594	-	-	0	-	0.00%
2008-05-30	1.000	0.940	1.000	-	-	0	0	-	0.588	0.553	0.588	-	-	0	-	0.00%
2008-05-29	1.000	0.940	1.000	-	-	0	0	-	0.588	0.553	0.588	-	-	0	-	-1.96%
2008-05-28	1.020	1.010	1.020	1.010	1.080	117,500	123,500	1.0511	0.600	0.594	0.600	0.594	0.635	199,825	0.6180	-2.86%
2008-05-27	1.050	0.940	1.060	-	-	0	0	-	0.617	0.553	0.623	-	-	0	-	0.00%
2008-05-26	1.050	0.940	1.050	1.060	1.060	2,500	2,650	1.0600	0.617	0.553	0.617	0.623	0.623	4,252	0.6233	1.94%
2008-05-23	1.030	0.940	1.040	-	-	0	0	-	0.606	0.553	0.612	-	-	0	-	0.00%
2008-05-22	1.030	0.940	1.030	1.050	1.050	2,500	2,625	1.0500	0.606	0.553	0.606	0.617	0.617	4,252	0.6174	-1.90%
2008-05-21	1.050	0.950	1.050	-	-	0	0	-	0.617	0.559	0.617	-	-	0	-	0.00%
2008-05-20	1.050	0.940	1.050	-	-	0	0	-	0.617	0.553	0.617	-	-	0	-	-2.78%
2008-05-19	1.080	0.960	1.080	1.040	1.090	5,000	5,325	1.0650	0.635	0.564	0.635	0.612	0.641	8,503	0.6262	3.85%
2008-05-16	1.040	0.950	1.040	-	-	0	0	-	0.612	0.559	0.612	-	-	0	-	-0.95%
2008-05-15	1.050	0.980	1.050	1.100	1.100	2,500	2,750	1.1000	0.617	0.576	0.617	0.647	0.647	4,252	0.6468	2.94%
2008-05-14	1.020	0.960	1.020	1.000	1.060	162,500	168,050	1.0342	0.600	0.564	0.600	0.588	0.623	276,354	0.6081	-1.92%
2008-05-13	1.040	1.040	1.060	0.980	1.090	222,500	226,825	1.0194	0.612	0.612	0.623	0.576	0.641	378,392	0.5994	9.47%
2008-05-09	0.950	0.900	0.980	-	-	0	0	-	0.559	0.529	0.576	-	-	0	-	0.00%
2008-05-08	0.950	0.930	0.950	-	-	0	0	-	0.559	0.547	0.559	-	-	0	-	-3.06%
2008-05-07	0.980	0.940	0.980	0.950	0.980	260,000	252,100	0.9696	0.576	0.553	0.576	0.559	0.576	442,166	0.5701	3.16%
2008-05-06	0.950	0.940	0.960	0.950	0.950	70,000	66,500	0.9500	0.559	0.553	0.564	0.559	0.559	119,045	0.5586	0.00%
2008-05-05	0.950	0.940	0.950	0.940	1.000	435,000	411,850	0.9468	0.559	0.553	0.559	0.553	0.588	739,777	0.5567	-4.04%
2008-05-02	0.990	0.940	1.010	-	-	0	0	-	0.582	0.553	0.594	-	-	0	-	0.00%
2008-04-30	0.990	0.950	1.030	0.990	1.000	145,000	144,850	0.9990	0.582	0.559	0.606	0.582	0.588	246,592	0.5874	-1.00%
2008-04-29	1.000	0.950	1.000	0.990	1.000	32,500	32,200	0.9908	0.588	0.559	0.588	0.582	0.588	55,271	0.5826	2.04%
2008-04-28	0.980	0.950	0.980	0.980	0.980	20,000	19,600	0.9800	0.576	0.559	0.576	0.576	0.576	34,013	0.5763	-2.00%
2008-04-25	1.000	0.950	1.000	1.000	1.000	210,000	210,000	1.0000	0.588	0.559	0.588	0.588	0.588	357,134	0.5880	0.00%
2008-04-24	1.000	0.950	1.000	0.940	1.000	4,270,000	4,260,625	0.9978	0.588	0.559	0.588	0.553	0.588	7,261,720	0.5867	1.01%
2008-04-23	0.990	0.960	0.990	-	-	0	0	-	0.582	0.564	0.582	-	-	0	-	0.00%
2008-04-22	0.990	0.930	0.990	-	-	0	0	-	0.582	0.547	0.582	-	-	0	-	-1.00%
2008-04-21	1.000	0.940	1.000	1.020	1.020	2,500	2,550	1.0200	0.588	0.553	0.588	0.600	0.600	4,252	0.5998	3.09%
2008-04-18	0.970	0.970	1.000	-	-	0	0	-	0.570	0.570	0.588	-	-	0	-	0.00%
2008-04-17	0.970	0.970	1.010	0.970	0.970	5,000	4,850	0.9700	0.570	0.570	0.594	0.570	0.570	8,503	0.5704	0.00%
2008-04-16	0.970	0.960	0.990	0.970	0.970	100,000	97,000	0.9700	0.570	0.564	0.582	0.570	0.570	170,064	0.5704	-3.00%
2008-04-15	1.000	0.950	1.000	0.970	1.050	380,000	377,250	0.9928	0.588	0.559	0.588	0.570	0.617	646,242	0.5838	3.09%
2008-04-14	0.970	0.970	1.020	0.970	1.000	25,000	24,400	0.9760	0.570	0.570	0.600	0.570	0.588	42,516	0.5739	-5.83%
2008-04-11	1.030	0.970	1.030	-	-	0	0	-	0.606	0.570	0.606	-	-	0	-	0.00%
2008-04-10	1.030	0.990	1.030	0.940	1.030	540,000	540,025	1.0000	0.606	0.582	0.606	0.553	0.606	918,344	0.5880	0.00%
2008-04-09	1.030	1.000	1.030	-	-	0	0	-	0.606	0.588	0.606	-	-	0	-	0.00%
2008-04-08	1.030	0.970	1.030	1.000	1.030	120,000	123,250	1.0271	0.606	0.570	0.606	0.588	0.606	204,076	0.6039	7.29%
2008-04-07	0.960	0.960	1.020	0.940	0.950	7,500	7,100	0.9467	0.564	0.564	0.600	0.553	0.559	12,755	0.5567	-4.00%
2008-04-03	1.000	0.950	1.030	-	-	0	0	-	0.588	0.559	0.606	-	-	0	-	0.00%
2008-04-02	1.000	0.950	1.000	-	-	0	0	-	0.588	0.559	0.588	-	-	0	-	0.00%
2008-04-01	1.000	0.950	1.000	-	-	0	0	-	0.588	0.559	0.588	-	-	0	-	-2.91%
2008-03-31	1.030	0.920	1.030	-	-	0	0	-	0.606	0.541	0.606	-	-	0	-	0.00%
2008-03-28	1.030	0.930	1.030	0.950	1.030	52,500	50,075	0.9538	0.606	0.547	0.606	0.559	0.606	89,283	0.5609	-0.96%
2008-03-27	1.040	0.910	1.040	1.000	1.040	142,500	142,800	1.0021	0.612	0.535	0.612	0.588	0.612	242,341	0.5893	-0.95%
2008-03-26	1.050	1.050	1.080	1.040	1.050	2,245,000	2,356,250	1.0496	0.617	0.617	0.635	0.612	0.617	3,817,930	0.6172	0.96%
2008-03-25	1.040	1.000	1.040	1.000	1.050	105,000	105,250	1.0024	0.612	0.588	0.612	0.588	0.617	178,567	0.5894	4.00%
2008-03-20	1.000	0.930	1.000	-	-	0	0	-	0.588	0.547	0.588	-	-	0	-	-1.96%
2008-03-19	1.020	1.010	1.020	1.020	1.050	12,500	12,975	1.0380	0.600	0.594	0.600	0.600	0.617	21,258	0.6104	-1.92%
2008-03-18	1.040	0.980	1.040	-	-	0	0	-	0.612	0.576	0.612	-	-	0	-	-0.95%
2008-03-17	1.050	0.970	1.050	-	-	0	0	-	0.617	0.570	0.617	-	-	0	-	0.00%
2008-03-14	1.050	1.050	1.060	1.000	1.050	3,140,000	3,280,425	1.0447	0.617	0.617	0.623	0.588	0.617	5,340,000	0.6143	0.00%
2008-03-13	1.050	1.050	1.070	1.010	1.050	3,765,000	3,947,950	1.0486	0.617	0.617	0.629	0.594	0.617	6,402,899	0.6166	-3.67%
2008-03-12	1.090	1.020	1.090	-	-	0	0	-	0.641	0.600	0.641	-	-	0	-	-1.80%
2008-03-11	1.110	1.020	1.140	1.000	1.110	1,580,000	1,715,725	1.0859	0.653	0.600	0.670	0.588	0.653	2,687,007	0.6385	1.83%
2008-03-10	1.090	0.980	1.090	1.020	1.090	970,000	1,050,500	1.0830	0.641	0.576	0.641	0.600	0.641	1,649,618	0.6368	1.87%
2008-03-07	1.070	0.960	1.070	1.050	1.070	120,000	126,850	1.0571	0.629	0.564	0.629	0.617	0.629	204,076	0.6216	1.90%
2008-03-06	1.050	0.950	1.060	1.050	1.050	45,000	44,250	0.9833	0.617	0.559	0.623	0.617	0.617	76,529	0.5782	5.00%
2008-03-05	1.000	0.900	1.050	1.000	1.080	240,000	250,300	1.0429	0.588	0.529	0.617	0.588	0.635	408,153	0.6133	-4.76%
2008-03-04	1.050	0.940	1.080	1.020	1.090	232,500	245,025	1.0539	0.617	0.553	0.635	0.600	0.641	395,398	0.6197	0.00%
2008-03-03	1.050	1.040	1.070	1.050	1.050	30,000	31,500	1.0500	0.617	0.612	0.629	0.617	0.617	51,019	0.6174	-1.87%
2008-02-29	1.070	1.020	1.070	-	-	0	0	-	0.629	0.600	0.629	-	-	0	-	0.00%
2008-02-28	1.070	1.020	1.080	1.000	1.070	75,000	77,650	1.0353	0.629	0.600	0.635	0.588	0.629	127,548	0.6088	4.90%
2008-02-27	1.020	1.010	1.070	1.010	1.020	97,500	98,500	1.0103	0.600	0.594	0.629	0.594	0.600	165,812	0.5940	0.99%
2008-02-26	1.010	0.950	1.010	-	-	0	0	-	0.594	0.559	0.594	-	-	0	-	0.00%
2008-02-25	1.010	1.010	1.080	1.010	1.020	42,500	42,975	1.0112	0.594	0.594	0.635	0.594	0.600	72,277	0.5946	-8.18%
2008-02-22	1.100	0.970	1.100	1.010	1.100	122,500	131,350	1.0722	0.647	0.570	0.647	0.594	0.647	208,328	0.6305	8.91%
2008-02-21	1.010	0.990	1.040	1.010	1.050	482,500	487,525	1.0104	0.594	0.582	0.612	0.594	0.617	820,557	0.5941	1.00%
2008-02-20	1.000	0.950	1.080	1.000	1.060	147,500	149,975	1.0168	0.588	0.559	0.635	0.588	0.623	250,844	0.5979	-4.76%
2008-02-19	1.050	0.990	1.050	0.880	1.080	1,327,500	1,374,800	1.0356	0.617	0.582	0.617	0.517	0.635	2,257,596	0.6090	0.96%
2008-02-18	1.040	0.910	1.040	-	-	0	0	-	0.612	0.535	0.612	-	-	0	-	0.00%
2008-02-15	1.040	0.910	1.040	-	-	0	0	-	0.612	0.535	0.612	-	-	0	-	-0.95%
2008-02-14	1.050	0.900	1.050	-	-	0	0	-	0.617	0.529	0.617	-	-	0	-	-0.94%
2008-02-13	1.060	0.880	1.060	-	-	0	0	-	0.623	0.517	0.623	-	-	0	-	0.00%
2008-02-12	1.060	1.000	1.070	0.880	1.060	42,500	44,600	1.0494	0.623	0.588	0.629	0.517	0.623	72,277	0.6171	-0.93%
2008-02-11	1.070	1.010	1.070	-	-	0	0	-	0.629	0.594	0.629	-	-	0	-	-0.93%
2008-02-06	1.080	1.010	1.080	1.050	1.120	35,000	37,450	1.0700	0.635	0.594	0.635	0.617	0.659	59,522	0.6292	2.86%
2008-02-05	1.050	1.000	1.070	1.000	1.050	137,500	139,625	1.0155	0.617	0.588	0.629	0.588	0.617	233,838	0.5971	3.96%
2008-02-04	1.010	1.000	1.120	1.010	1.120	272,500	277,825	1.0195	0.594	0.588	0.659	0.594	0.659	463,424	0.5995	0.00%
2008-02-01	1.010	0.860	1.010	1.010	1.010	100,000	101,000	1.0100	0.594	0.506	0.594	0.594	0.594	170,064	0.5939	0.00%
2008-01-31	1.010	1.000	1.030	1.000	1.010	342,500	342,925	1.0012	0.594	0.588	0.606	0.588	0.594	582,468	0.5887	-1.94%
2008-01-30	1.030	1.000	1.050	-	-	0	0	-	0.606	0.588	0.617	-	-	0	-	0.00%
2008-01-29	1.030	0.960	1.050	1.030	1.030	100,000	103,000	1.0300	0.606	0.564	0.617	0.606	0.606	170,064	0.6057	3.00%
2008-01-28	1.000	1.000	1.050	1.000	1.050	250,000	254,225	1.0169	0.588	0.588	0.617	0.588	0.617	425,159	0.5980	0.00%
2008-01-25	1.000	1.000	1.030	1.000	1.000	2,500	2,500	1.0000	0.588	0.588	0.606	0.588	0.588	4,252	0.5880	0.00%
2008-01-24	1.000	1.000	1.030	0.950	1.030	465,000	463,000	0.9957	0.588	0.588	0.606	0.559	0.606	790,796	0.5855	-4.76%
2008-01-23	1.050	1.000	1.050	0.980	1.050	252,500	255,400	1.0115	0.617	0.588	0.617	0.576	0.617	429,411	0.5948	0.00%
2008-01-22	1.050	0.820	1.050	1.000	1.050	255,000	261,900	1.0271	0.617	0.482	0.617	0.588	0.617	433,662	0.6039	5.00%
2008-01-21	1.000	1.000	1.070	1.000	1.030	265,000	266,375	1.0052	0.588	0.588	0.629	0.588	0.606	450,669	0.5911	-7.41%
2008-01-18	1.080	1.030	1.090	1.030	1.080	447,500	477,150	1.0663	0.635	0.606	0.641	0.606	0.635	761,035	0.6270	4.85%
2008-01-17	1.030	1.030	1.060	1.030	1.030	27,500	28,325	1.0300	0.606	0.606	0.623	0.606	0.606	46,768	0.6057	0.00%
2008-01-16	1.030	1.030	1.070	1.030	1.080	977,500	1,022,450	1.0460	0.606	0.606	0.629	0.606	0.635	1,662,373	0.6151	-4.63%
2008-01-15	1.080	1.050	1.080	1.030	1.090	835,000	895,300	1.0722	0.635	0.617	0.635	0.606	0.641	1,420,032	0.6305	-0.92%
2008-01-14	1.090	1.080	1.100	1.010	1.090	360,000	385,500	1.0708	0.641	0.635	0.647	0.594	0.641	612,229	0.6297	1.87%
2008-01-11	1.070	1.060	1.070	1.060	1.100	292,500	318,725	1.0897	0.629	0.623	0.629	0.623	0.647	497,436	0.6407	1.90%
2008-01-10	1.050	1.050	1.060	1.000	1.050	917,500	950,925	1.0364	0.617	0.617	0.623	0.588	0.617	1,560,335	0.6094	0.00%
2008-01-09	1.050	1.000	1.050	0.990	1.050	130,000	134,900	1.0377	0.617	0.588	0.617	0.582	0.617	221,083	0.6102	3.96%
2008-01-08	1.010	1.010	1.060	0.980	1.020	305,000	307,150	1.0070	0.594	0.594	0.623	0.576	0.600	518,694	0.5922	3.06%
2008-01-07	0.980	0.970	1.000	0.980	1.000	340,000	333,600	0.9812	0.576	0.570	0.588	0.576	0.588	578,217	0.5769	-5.77%
2008-01-04	1.040	1.000	1.040	0.980	1.040	195,000	200,800	1.0297	0.612	0.588	0.612	0.576	0.612	331,624	0.6055	-0.95%
2008-01-03	1.050	0.950	1.050	1.000	1.050	302,500	303,875	1.0045	0.617	0.559	0.617	0.588	0.617	514,443	0.5907	0.00%
2008-01-02	1.050	1.000	1.100	1.000	1.050	112,500	113,500	1.0089	0.617	0.588	0.647	0.588	0.617	191,322	0.5932	3.96%
2007-12-31	1.010	1.010	1.050	1.010	1.010	10,000	10,100	1.0100	0.594	0.594	0.617	0.594	0.594	17,006	0.5939	-3.81%
2007-12-28	1.050	1.010	1.050	1.060	1.070	825,000	882,675	1.0699	0.617	0.594	0.617	0.623	0.629	1,403,026	0.6291	1.65%
2007-12-27	1.060	1.060	1.100	1.060	1.140	712,500	794,300	1.1148	0.607	0.607	0.630	0.607	0.653	1,243,375	0.6388	-3.64%
2007-12-24	1.100	1.030	1.100	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2007-12-21	1.100	1.000	1.100	1.000	1.100	42,500	46,500	1.0941	0.630	0.573	0.630	0.573	0.630	74,166	0.6270	0.00%
2007-12-20	1.100	1.000	1.100	-	-	0	0	-	0.630	0.573	0.630	-	-	0	-	0.00%
2007-12-19	1.100	1.030	1.100	1.050	1.100	37,500	39,875	1.0633	0.630	0.590	0.630	0.602	0.630	65,441	0.6093	0.00%
2007-12-18	1.100	1.010	1.120	-	-	0	0	-	0.630	0.579	0.642	-	-	0	-	0.00%
2007-12-17	1.100	0.960	1.100	0.900	1.140	337,500	354,000	1.0489	0.630	0.550	0.630	0.516	0.653	588,967	0.6011	5.77%
2007-12-14	1.040	1.000	1.040	-	-	0	0	-	0.596	0.573	0.596	-	-	0	-	-0.95%
2007-12-13	1.050	1.050	1.100	1.050	1.070	245,000	259,300	1.0584	0.602	0.602	0.630	0.602	0.613	427,546	0.6065	-2.78%
2007-12-12	1.080	1.070	1.120	1.050	1.140	210,000	232,300	1.1062	0.619	0.613	0.642	0.602	0.653	366,468	0.6339	-6.09%
2007-12-11	1.150	1.100	1.150	1.050	1.170	877,500	992,325	1.1309	0.659	0.630	0.659	0.602	0.670	1,531,314	0.6480	1.77%
2007-12-10	1.130	1.100	1.150	1.100	1.160	750,000	854,525	1.1394	0.648	0.630	0.659	0.630	0.665	1,308,816	0.6529	0.00%
2007-12-07	1.130	1.130	1.140	1.100	1.150	622,500	699,700	1.1240	0.648	0.648	0.653	0.630	0.659	1,086,317	0.6441	-1.74%
2007-12-06	1.150	1.140	1.160	1.100	1.160	1,342,500	1,525,975	1.1367	0.659	0.653	0.665	0.630	0.665	2,342,780	0.6514	0.00%
2007-12-05	1.150	1.110	1.150	0.980	1.200	5,195,000	5,735,725	1.1041	0.659	0.636	0.659	0.562	0.688	9,065,729	0.6327	17.35%
2007-12-04	0.980	0.960	0.980	0.940	0.980	1,517,500	1,451,225	0.9563	0.562	0.550	0.562	0.539	0.562	2,648,170	0.5480	4.26%
2007-12-03	0.940	0.910	0.940	0.940	0.940	40,000	37,600	0.9400	0.539	0.521	0.539	0.539	0.539	69,803	0.5387	3.30%
2007-11-30	0.910	0.900	0.910	0.910	0.920	252,500	230,250	0.9119	0.521	0.516	0.521	0.521	0.527	440,635	0.5225	0.00%
2007-11-29	0.910	0.910	0.940	0.910	0.910	200,000	182,000	0.9100	0.521	0.521	0.539	0.521	0.521	349,017	0.5215	-4.21%
2007-11-28	0.950	0.910	0.950	0.890	0.950	835,000	765,475	0.9167	0.544	0.521	0.544	0.510	0.544	1,457,148	0.5253	3.26%
2007-11-27	0.920	0.900	0.940	0.890	0.920	202,500	185,025	0.9137	0.527	0.516	0.539	0.510	0.527	353,380	0.5236	-2.13%
2007-11-26	0.940	0.900	0.940	0.890	0.940	670,000	607,200	0.9063	0.539	0.516	0.539	0.510	0.539	1,169,209	0.5193	3.30%
2007-11-23	0.910	0.930	0.940	0.880	0.910	3,847,500	3,461,975	0.8998	0.521	0.533	0.539	0.504	0.521	6,714,224	0.5156	1.11%
2007-11-22	0.900	0.890	0.900	0.860	0.920	495,000	436,150	0.8811	0.516	0.510	0.516	0.493	0.527	863,818	0.5049	0.00%
2007-11-21	0.900	0.870	0.900	0.860	0.900	1,390,000	1,228,825	0.8840	0.516	0.499	0.516	0.493	0.516	2,425,672	0.5066	0.00%
2007-11-20	0.900	0.890	0.950	0.890	0.900	490,000	440,900	0.8998	0.516	0.510	0.544	0.510	0.516	855,093	0.5156	0.00%
2007-11-19	0.900	0.900	0.930	0.840	0.960	1,655,000	1,535,250	0.9276	0.516	0.516	0.533	0.481	0.550	2,888,120	0.5316	-2.17%
2007-11-16	0.920	0.920	0.940	0.920	0.940	530,000	492,400	0.9291	0.527	0.527	0.539	0.527	0.539	924,896	0.5324	-1.08%
2007-11-15	0.930	0.900	0.930	0.880	0.950	675,000	598,050	0.8860	0.533	0.516	0.533	0.504	0.544	1,177,934	0.5077	1.09%
2007-11-14	0.920	0.900	0.930	0.920	0.920	275,000	253,000	0.9200	0.527	0.516	0.533	0.527	0.527	479,899	0.5272	0.00%
2007-11-13	0.920	0.920	0.950	0.920	0.950	1,275,000	1,195,500	0.9376	0.527	0.527	0.544	0.527	0.544	2,224,986	0.5373	-1.08%
2007-11-12	0.930	0.840	0.930	0.830	0.940	1,560,000	1,442,650	0.9248	0.533	0.481	0.533	0.476	0.539	2,722,336	0.5299	4.49%
2007-11-09	0.890	0.880	0.890	0.880	0.890	287,500	253,500	0.8817	0.510	0.504	0.510	0.504	0.510	501,713	0.5053	-1.11%
2007-11-08	0.900	0.900	0.920	0.880	0.900	150,000	134,000	0.8933	0.516	0.516	0.527	0.504	0.516	261,763	0.5119	-1.10%
2007-11-07	0.910	0.910	0.920	0.910	0.920	700,000	639,000	0.9129	0.521	0.521	0.527	0.521	0.527	1,221,561	0.5231	-1.09%
2007-11-06	0.920	0.900	0.920	0.900	0.920	695,000	629,950	0.9064	0.527	0.516	0.527	0.516	0.527	1,212,836	0.5194	0.00%
2007-11-05	0.920	0.900	0.920	0.900	0.920	260,000	237,100	0.9119	0.527	0.516	0.527	0.516	0.527	453,723	0.5226	-1.08%
2007-11-02	0.930	0.930	0.950	0.920	0.970	355,000	332,050	0.9354	0.533	0.533	0.544	0.527	0.556	619,506	0.5360	2.20%
2007-11-01	0.910	0.900	0.930	0.900	0.910	72,500	65,800	0.9076	0.521	0.516	0.533	0.516	0.521	126,519	0.5201	0.00%
2007-10-31	0.910	0.910	0.950	0.910	0.940	415,000	388,700	0.9366	0.521	0.521	0.544	0.521	0.539	724,211	0.5367	-3.19%
2007-10-30	0.940	0.910	0.940	0.950	0.950	310,000	294,500	0.9500	0.539	0.521	0.539	0.544	0.544	540,977	0.5444	0.00%
2007-10-29	0.940	0.940	0.950	0.900	0.950	435,000	408,800	0.9398	0.539	0.539	0.544	0.516	0.544	759,113	0.5385	-1.05%
2007-10-26	0.950	0.930	0.970	0.860	0.950	590,000	553,550	0.9382	0.544	0.533	0.556	0.493	0.544	1,029,602	0.5376	0.00%
2007-10-25	0.950	0.860	0.950	0.860	1.000	485,000	437,925	0.9029	0.544	0.493	0.544	0.493	0.573	846,367	0.5174	5.56%
2007-10-24	0.900	0.880	0.900	0.900	0.900	30,000	27,000	0.9000	0.516	0.504	0.516	0.516	0.516	52,353	0.5157	-5.26%
2007-10-23	0.950	0.880	0.950	0.950	1.010	197,500	189,925	0.9616	0.544	0.504	0.544	0.544	0.579	344,655	0.5511	-5.94%
2007-10-22	1.010	0.990	1.010	0.820	1.050	1,577,500	1,531,825	0.9710	0.579	0.567	0.579	0.470	0.602	2,752,875	0.5564	8.60%
2007-10-18	0.930	0.890	0.930	0.860	0.930	1,470,000	1,333,000	0.9068	0.533	0.510	0.533	0.493	0.533	2,565,279	0.5196	3.33%
2007-10-17	0.900	0.860	0.900	0.830	0.900	1,035,000	889,800	0.8597	0.516	0.493	0.516	0.476	0.516	1,806,165	0.4926	7.14%
2007-10-16	0.840	0.830	0.840	0.820	0.840	320,000	266,875	0.8340	0.481	0.476	0.481	0.470	0.481	558,428	0.4779	1.20%
2007-10-15	0.830	0.830	0.840	0.830	0.830	372,500	309,175	0.8300	0.476	0.476	0.481	0.476	0.476	650,045	0.4756	-3.49%
2007-10-12	0.860	0.860	0.870	0.830	0.860	357,500	304,225	0.8510	0.493	0.493	0.499	0.476	0.493	623,869	0.4876	-1.15%
2007-10-11	0.870	0.850	0.870	0.830	0.870	967,500	815,825	0.8432	0.499	0.487	0.499	0.476	0.499	1,688,372	0.4832	0.00%
2007-10-10	0.870	0.860	0.870	0.860	0.880	442,500	383,550	0.8668	0.499	0.493	0.499	0.493	0.504	772,201	0.4967	-1.14%
2007-10-09	0.880	0.850	0.900	0.840	0.880	72,500	61,700	0.8510	0.504	0.487	0.516	0.481	0.504	126,519	0.4877	-2.22%
2007-10-08	0.900	0.850	0.900	0.800	0.900	885,000	750,775	0.8483	0.516	0.487	0.516	0.458	0.516	1,544,402	0.4861	3.45%
2007-10-05	0.870	0.850	0.870	0.870	0.880	10,715,000	8,480,200	0.7914	0.499	0.487	0.499	0.499	0.504	18,698,612	0.4535	2.35%
2007-10-04	0.850	0.840	0.850	0.840	0.900	325,000	276,850	0.8518	0.487	0.481	0.487	0.481	0.516	567,153	0.4881	-2.30%
2007-10-03	0.870	0.850	0.900	0.830	0.870	252,500	217,175	0.8601	0.499	0.487	0.516	0.476	0.499	440,635	0.4929	0.00%
2007-10-02	0.870	0.860	0.870	0.830	0.870	35,000	29,625	0.8464	0.499	0.493	0.499	0.476	0.499	61,078	0.4850	0.00%
2007-09-28	0.870	0.860	0.870	0.870	0.880	240,000	208,900	0.8704	0.499	0.493	0.499	0.499	0.504	418,821	0.4988	6.10%
2007-09-27	0.820	0.820	0.830	0.820	0.870	767,500	646,150	0.8419	0.470	0.470	0.476	0.470	0.499	1,339,355	0.4824	-5.75%
2007-09-25	0.870	0.870	0.900	0.830	0.870	190,000	159,375	0.8388	0.499	0.499	0.516	0.476	0.499	331,567	0.4807	0.00%
2007-09-24	0.870	0.830	0.890	0.860	0.880	127,500	111,650	0.8757	0.499	0.476	0.510	0.493	0.504	222,499	0.5018	1.16%
2007-09-21	0.860	0.860	0.880	0.830	0.880	247,500	208,200	0.8412	0.493	0.493	0.504	0.476	0.504	431,909	0.4820	-2.27%
2007-09-20	0.880	0.880	0.900	0.880	0.880	25,000	22,000	0.8800	0.504	0.504	0.516	0.504	0.504	43,627	0.5043	0.00%
2007-09-19	0.880	0.880	0.900	-	-	0	0	-	0.504	0.504	0.516	-	-	0	-	0.00%
2007-09-18	0.880	0.880	0.900	0.830	0.880	10,000	8,675	0.8675	0.504	0.504	0.516	0.476	0.504	17,451	0.4971	0.00%
2007-09-17	0.880	0.880	0.900	0.820	0.920	37,500	32,800	0.8747	0.504	0.504	0.516	0.470	0.527	65,441	0.5012	-2.22%
2007-09-14	0.900	0.860	0.920	0.900	0.900	562,500	506,250	0.9000	0.516	0.493	0.527	0.516	0.516	981,612	0.5157	0.00%
2007-09-13	0.900	0.900	0.920	0.860	0.920	207,500	186,675	0.8996	0.516	0.516	0.527	0.493	0.527	362,106	0.5155	1.12%
2007-09-12	0.890	0.890	0.920	0.880	0.900	115,000	102,850	0.8943	0.510	0.510	0.527	0.504	0.516	200,685	0.5125	-1.11%
2007-09-11	0.900	0.890	0.910	0.900	0.900	487,500	438,750	0.9000	0.516	0.510	0.521	0.516	0.516	850,730	0.5157	1.12%
2007-09-10	0.890	0.870	0.910	0.890	0.890	12,500	11,125	0.8900	0.510	0.499	0.521	0.510	0.510	21,814	0.5100	0.00%
2007-09-07	0.890	0.890	0.920	0.850	0.900	535,000	470,275	0.8790	0.510	0.510	0.527	0.487	0.516	933,622	0.5037	-4.30%
2007-09-06	0.930	0.930	0.950	0.930	0.930	22,500	20,925	0.9300	0.533	0.533	0.544	0.533	0.533	39,264	0.5329	3.33%
2007-09-05	0.900	0.900	0.940	0.900	0.900	35,000	31,500	0.9000	0.516	0.516	0.539	0.516	0.516	61,078	0.5157	-3.23%
2007-09-04	0.930	0.930	0.950	0.930	0.930	10,000	9,300	0.9300	0.533	0.533	0.544	0.533	0.533	17,451	0.5329	0.00%
2007-09-03	0.930	0.880	1.000	-	-	0	0	-	0.533	0.504	0.573	-	-	0	-	0.00%
2007-08-31	0.930	0.910	0.930	0.930	0.930	190,000	176,700	0.9300	0.533	0.521	0.533	0.533	0.533	331,567	0.5329	0.00%
2007-08-30	0.930	0.930	0.990	0.820	0.930	192,500	173,125	0.8994	0.533	0.533	0.567	0.470	0.533	335,929	0.5154	-6.06%
2007-08-29	0.990	0.940	1.000	0.990	1.020	35,000	35,250	1.0071	0.567	0.539	0.573	0.567	0.584	61,078	0.5771	-4.81%
2007-08-28	1.040	0.930	1.040	0.930	1.040	245,000	234,800	0.9584	0.596	0.533	0.596	0.533	0.596	427,546	0.5492	10.64%
2007-08-27	0.940	0.910	1.030	0.940	0.940	195,000	183,300	0.9400	0.539	0.521	0.590	0.539	0.539	340,292	0.5387	0.00%
2007-08-24	0.940	0.910	0.940	0.940	0.940	12,500	11,750	0.9400	0.539	0.521	0.539	0.539	0.539	21,814	0.5387	-1.05%
2007-08-23	0.950	0.920	0.950	0.900	0.950	172,500	158,075	0.9164	0.544	0.527	0.544	0.516	0.544	301,028	0.5251	5.56%
2007-08-22	0.900	0.900	1.010	0.900	0.900	45,000	40,500	0.9000	0.516	0.516	0.579	0.516	0.516	78,529	0.5157	1.12%
2007-08-21	0.910	0.900	0.970	0.900	0.970	90,000	83,825	0.9314	0.510	0.504	0.544	0.504	0.544	160,587	0.5220	-10.78%
2007-08-20	1.020	0.920	1.020	1.020	1.020	2,500	2,550	1.0200	0.572	0.516	0.572	0.572	0.572	4,461	0.5717	14.61%
2007-08-17	0.890	0.820	1.020	0.820	0.900	262,500	234,450	0.8931	0.499	0.460	0.572	0.460	0.504	468,380	0.5006	-6.32%
2007-08-16	0.950	0.950	1.000	0.910	0.950	745,000	698,300	0.9373	0.532	0.532	0.560	0.510	0.532	1,329,306	0.5253	-5.00%
2007-08-15	1.000	0.950	1.000	1.000	1.000	150,000	150,000	1.0000	0.560	0.532	0.560	0.560	0.560	267,645	0.5604	0.00%
2007-08-14	1.000	0.990	1.000	0.990	1.000	290,000	289,700	0.9990	0.560	0.555	0.560	0.555	0.560	517,448	0.5599	0.00%
2007-08-13	1.000	1.000	1.020	0.990	1.010	400,000	399,525	0.9988	0.560	0.560	0.572	0.555	0.566	713,721	0.5598	3.09%
2007-08-10	0.970	0.970	0.990	0.900	0.990	32,500	31,750	0.9769	0.544	0.544	0.555	0.504	0.555	57,990	0.5475	-3.96%
2007-08-09	1.010	1.010	1.030	1.010	1.060	560,000	577,600	1.0314	0.566	0.566	0.577	0.566	0.594	999,210	0.5781	-2.88%
2007-08-08	1.040	1.040	1.050	1.000	1.050	350,000	365,100	1.0431	0.583	0.583	0.588	0.560	0.588	624,506	0.5846	0.00%
2007-08-07	1.040	1.010	1.050	0.990	1.050	3,815,000	3,985,900	1.0448	0.583	0.566	0.588	0.555	0.588	6,807,116	0.5855	7.22%
2007-08-06	0.970	0.970	1.020	0.950	1.020	397,500	386,675	0.9728	0.544	0.544	0.572	0.532	0.572	709,260	0.5452	-6.73%
2007-08-03	1.040	1.040	1.070	1.000	1.040	170,000	175,200	1.0306	0.583	0.583	0.600	0.560	0.583	303,331	0.5776	0.00%
2007-08-02	1.040	1.040	1.060	0.900	1.060	917,500	931,950	1.0157	0.583	0.583	0.594	0.504	0.594	1,637,098	0.5693	-0.95%
2007-08-01	1.050	1.050	1.060	1.050	1.070	490,000	519,050	1.0593	0.588	0.588	0.594	0.588	0.600	874,308	0.5937	-6.25%
2007-07-31	1.120	1.100	1.120	1.060	1.140	1,345,000	1,477,425	1.0985	0.628	0.616	0.628	0.594	0.639	2,399,887	0.6156	-1.75%
2007-07-30	1.140	1.130	1.140	1.100	1.170	2,630,000	2,977,450	1.1321	0.639	0.633	0.639	0.616	0.656	4,692,717	0.6345	0.88%
2007-07-27	1.130	1.130	1.140	0.960	1.150	2,685,000	2,867,425	1.0679	0.633	0.633	0.639	0.538	0.645	4,790,853	0.5985	10.78%
2007-07-26	1.020	1.010	1.020	0.910	1.030	18,056,500	16,747,520	0.9275	0.572	0.566	0.572	0.510	0.577	32,218,265	0.5198	12.09%
2007-07-25	0.910	0.890	0.930	0.900	0.940	1,422,500	1,286,950	0.9047	0.510	0.499	0.521	0.504	0.527	2,538,171	0.5070	-1.09%
2007-07-24	0.920	0.920	0.930	0.900	0.950	2,845,500	2,626,895	0.9232	0.516	0.516	0.521	0.504	0.532	5,077,234	0.5174	4.55%
2007-07-23	0.880	0.880	0.920	0.880	0.920	1,340,000	1,223,650	0.9132	0.493	0.493	0.516	0.493	0.516	2,390,966	0.5118	-4.35%
2007-07-20	0.920	0.920	0.930	0.880	0.920	857,500	779,450	0.9090	0.516	0.516	0.521	0.493	0.516	1,530,040	0.5094	0.00%
2007-07-19	0.920	0.900	0.920	0.890	0.950	1,710,000	1,584,175	0.9264	0.516	0.504	0.516	0.499	0.532	3,051,158	0.5192	4.55%
2007-07-18	0.880	0.860	0.890	0.880	0.880	152,500	134,150	0.8797	0.493	0.482	0.499	0.493	0.493	272,106	0.4930	-2.22%
2007-07-17	0.900	0.900	0.910	0.870	0.910	2,685,000	2,407,525	0.8967	0.504	0.504	0.510	0.488	0.510	4,790,853	0.5025	4.65%
2007-07-16	0.860	0.850	0.870	0.840	0.900	680,000	583,575	0.8582	0.482	0.476	0.488	0.471	0.504	1,213,326	0.4810	2.38%
2007-07-13	0.840	0.830	0.840	0.810	0.840	217,500	177,125	0.8144	0.471	0.465	0.471	0.454	0.471	388,086	0.4564	3.70%
2007-07-12	0.810	0.810	0.830	0.810	0.850	772,500	637,100	0.8247	0.454	0.454	0.465	0.454	0.476	1,378,374	0.4622	-3.57%
2007-07-11	0.840	0.840	0.850	0.810	0.840	107,500	88,675	0.8249	0.471	0.471	0.476	0.454	0.471	191,813	0.4623	2.44%
2007-07-10	0.820	0.820	0.840	0.820	0.830	227,500	187,300	0.8233	0.460	0.460	0.471	0.460	0.465	405,929	0.4614	-2.38%
2007-07-09	0.840	0.840	0.860	0.830	0.850	435,000	363,575	0.8358	0.471	0.471	0.482	0.465	0.476	776,172	0.4684	-4.55%
2007-07-06	0.880	0.860	0.890	0.830	0.880	927,500	800,125	0.8627	0.493	0.482	0.499	0.465	0.493	1,654,941	0.4835	3.53%
2007-07-05	0.850	0.850	0.880	0.850	0.890	52,500	46,625	0.8881	0.476	0.476	0.493	0.476	0.499	93,676	0.4977	-5.56%
2007-07-04	0.900	0.860	0.900	0.800	0.900	505,000	433,400	0.8582	0.504	0.482	0.504	0.448	0.504	901,073	0.4810	2.27%
2007-07-03	0.880	0.880	0.900	0.880	0.900	92,500	82,600	0.8930	0.493	0.493	0.504	0.493	0.504	165,048	0.5005	-4.35%
2007-06-29	0.920	0.880	0.920	0.850	0.920	712,500	626,450	0.8792	0.516	0.493	0.516	0.476	0.516	1,271,316	0.4928	3.37%
2007-06-28	0.890	0.880	0.900	0.870	0.900	242,500	214,575	0.8848	0.499	0.493	0.504	0.488	0.504	432,693	0.4959	1.14%
2007-06-27	0.880	0.880	0.890	0.860	0.920	1,075,000	969,650	0.9020	0.493	0.493	0.499	0.482	0.516	1,918,126	0.5055	-2.22%
2007-06-26	0.900	0.890	0.920	0.900	0.930	412,500	373,550	0.9056	0.504	0.499	0.516	0.504	0.521	736,025	0.5075	0.00%
2007-06-25	0.900	0.900	0.910	0.900	0.930	425,000	388,400	0.9139	0.504	0.504	0.510	0.504	0.521	758,329	0.5122	0.00%
2007-06-22	0.900	0.900	0.920	0.900	0.930	710,000	647,525	0.9120	0.504	0.504	0.516	0.504	0.521	1,266,855	0.5111	-2.17%
2007-06-21	0.920	0.910	0.920	0.910	0.940	185,000	170,850	0.9235	0.516	0.510	0.516	0.510	0.527	330,096	0.5176	-2.13%
2007-06-20	0.940	0.920	0.940	0.920	0.940	660,000	612,800	0.9285	0.527	0.516	0.527	0.516	0.527	1,177,640	0.5204	-1.05%
2007-06-18	0.950	0.950	0.960	0.930	0.950	237,500	225,000	0.9474	0.532	0.532	0.538	0.521	0.532	423,772	0.5309	1.06%
2007-06-15	0.940	0.930	0.960	0.920	0.990	1,552,500	1,486,200	0.9573	0.527	0.521	0.538	0.516	0.555	2,770,130	0.5365	-4.08%
2007-06-14	0.980	0.970	0.990	0.980	1.000	1,122,500	1,110,025	0.9889	0.549	0.544	0.555	0.549	0.560	2,002,880	0.5542	-1.01%
2007-06-13	0.990	0.970	0.990	0.970	0.990	2,382,500	2,352,075	0.9872	0.555	0.544	0.555	0.544	0.555	4,251,102	0.5533	2.06%
2007-06-12	0.970	0.960	0.970	0.950	0.970	2,130,000	2,058,350	0.9664	0.544	0.538	0.544	0.532	0.544	3,800,565	0.5416	2.11%
2007-06-11	0.950	0.940	0.950	0.950	0.960	685,000	650,850	0.9501	0.532	0.527	0.532	0.532	0.538	1,222,247	0.5325	0.00%
2007-06-08	0.950	0.930	0.950	0.900	0.960	875,000	806,600	0.9218	0.532	0.521	0.532	0.504	0.538	1,561,265	0.5166	0.00%
2007-06-07	0.950	0.940	0.950	0.930	0.950	207,500	195,850	0.9439	0.532	0.527	0.532	0.521	0.532	370,243	0.5290	0.00%
2007-06-06	0.950	0.940	0.970	0.950	1.000	847,500	812,050	0.9582	0.532	0.527	0.544	0.532	0.560	1,512,197	0.5370	-1.04%
2007-06-05	0.960	0.950	0.960	0.950	0.970	395,000	377,775	0.9564	0.538	0.532	0.538	0.532	0.544	704,800	0.5360	-4.00%
2007-06-04	1.000	0.980	1.000	1.000	1.010	750,000	751,250	1.0017	0.560	0.549	0.560	0.560	0.566	1,338,227	0.5614	-0.99%
2007-06-01	1.010	1.000	1.020	0.950	1.030	1,180,000	1,173,875	0.9948	0.566	0.560	0.572	0.532	0.577	2,105,477	0.5575	6.32%
2007-05-31	0.950	0.950	0.980	0.940	1.000	225,000	220,150	0.9784	0.532	0.532	0.549	0.527	0.560	401,468	0.5484	-3.06%
2007-05-30	0.980	0.980	0.990	0.920	1.010	1,102,500	1,066,525	0.9674	0.549	0.549	0.555	0.516	0.566	1,967,194	0.5422	3.16%
2007-05-29	0.950	0.940	0.950	0.910	0.950	1,390,000	1,293,875	0.9308	0.532	0.527	0.532	0.510	0.532	2,480,181	0.5217	3.26%
2007-05-28	0.920	0.920	0.930	0.910	0.920	472,500	434,675	0.9199	0.516	0.516	0.521	0.510	0.516	843,083	0.5156	0.00%
2007-05-25	0.920	0.920	0.930	0.910	0.950	957,500	887,950	0.9274	0.516	0.516	0.521	0.510	0.532	1,708,470	0.5197	-3.16%
2007-05-23	0.950	0.940	0.950	0.950	0.950	500,000	475,000	0.9500	0.532	0.527	0.532	0.532	0.532	892,151	0.5324	0.00%
2007-05-22	0.950	0.940	0.950	0.950	0.950	280,000	266,000	0.9500	0.532	0.527	0.532	0.532	0.532	499,605	0.5324	0.00%
2007-05-21	0.950	0.940	0.950	0.950	0.980	920,000	881,450	0.9581	0.532	0.527	0.532	0.532	0.549	1,641,559	0.5370	-1.04%
2007-05-18	0.960	0.960	0.980	0.930	0.990	2,912,500	2,809,250	0.9645	0.538	0.538	0.549	0.521	0.555	5,196,782	0.5406	-2.04%
2007-05-17	0.980	0.970	0.980	0.950	1.010	7,400,000	7,364,925	0.9953	0.549	0.544	0.549	0.532	0.566	13,203,841	0.5578	-2.97%
2007-05-16	1.010	1.010	1.040	1.000	1.050	392,500	400,225	1.0197	0.566	0.566	0.583	0.560	0.588	700,339	0.5715	-1.94%
2007-05-15	1.030	1.020	1.050	1.010	1.050	125,000	127,775	1.0222	0.577	0.572	0.588	0.566	0.588	223,038	0.5729	-1.90%
2007-05-14	1.050	1.030	1.050	1.030	1.050	145,000	150,550	1.0383	0.588	0.577	0.588	0.577	0.588	258,724	0.5819	0.00%
2007-05-11	1.050	1.050	1.080	1.010	1.050	90,000	92,950	1.0328	0.588	0.588	0.605	0.566	0.588	160,587	0.5788	0.96%
2007-05-10	1.040	1.040	1.060	1.040	1.040	42,500	44,200	1.0400	0.583	0.583	0.594	0.583	0.583	75,833	0.5829	-0.95%
2007-05-09	1.050	1.050	1.060	1.050	1.050	400,000	420,000	1.0500	0.588	0.588	0.594	0.588	0.588	713,721	0.5885	-0.94%
2007-05-08	1.060	1.050	1.070	1.060	1.100	430,000	462,300	1.0751	0.594	0.588	0.600	0.594	0.616	767,250	0.6025	-3.64%
2007-05-07	1.100	1.100	1.130	1.070	1.130	857,500	937,800	1.0936	0.616	0.616	0.633	0.600	0.633	1,530,040	0.6129	1.85%
2007-05-04	1.080	1.070	1.100	1.050	1.090	85,000	92,000	1.0824	0.605	0.600	0.616	0.588	0.611	151,666	0.6066	0.00%
2007-05-03	1.080	1.080	1.090	1.030	1.080	1,067,500	1,140,475	1.0684	0.605	0.605	0.611	0.577	0.605	1,904,743	0.5988	2.86%
2007-05-02	1.050	1.050	1.060	1.050	1.050	92,500	97,125	1.0500	0.588	0.588	0.594	0.588	0.588	165,048	0.5885	-1.87%
2007-04-30	1.070	1.030	1.070	1.020	1.070	2,707,500	2,836,250	1.0476	0.600	0.577	0.600	0.572	0.600	4,831,000	0.5871	3.88%
2007-04-27	1.030	1.030	1.060	1.030	1.060	222,500	233,175	1.0480	0.577	0.577	0.594	0.577	0.594	397,007	0.5873	-2.83%
2007-04-26	1.060	1.030	1.080	1.060	1.060	55,000	58,300	1.0600	0.594	0.577	0.605	0.594	0.594	98,137	0.5941	-0.93%
2007-04-25	1.070	1.070	1.080	1.070	1.110	190,000	205,725	1.0828	0.600	0.600	0.605	0.600	0.622	339,018	0.6068	-2.73%
2007-04-24	1.100	1.100	1.120	1.100	1.100	190,000	209,000	1.1000	0.616	0.616	0.628	0.616	0.616	339,018	0.6165	0.00%
2007-04-23	1.100	1.100	1.120	1.080	1.120	42,500	46,750	1.1000	0.616	0.616	0.628	0.605	0.628	75,833	0.6165	0.00%
2007-04-20	1.100	1.090	1.120	1.060	1.100	72,500	78,250	1.0793	0.616	0.611	0.628	0.594	0.616	129,362	0.6049	2.80%
2007-04-19	1.070	1.070	1.100	1.060	1.100	765,000	827,500	1.0817	0.600	0.600	0.616	0.594	0.616	1,364,992	0.6062	-3.60%
2007-04-18	1.110	1.100	1.110	1.100	1.150	3,042,500	3,341,250	1.0982	0.622	0.616	0.622	0.616	0.645	5,428,742	0.6155	-0.89%
2007-04-17	1.120	1.080	1.120	1.060	1.120	1,302,500	1,418,650	1.0892	0.628	0.605	0.628	0.594	0.628	2,324,055	0.6104	3.70%
2007-04-16	1.080	1.070	1.080	1.070	1.080	1,220,000	1,317,250	1.0797	0.605	0.600	0.605	0.600	0.605	2,176,850	0.6051	0.00%
2007-04-13	1.080	1.080	1.100	1.080	1.080	60,000	64,800	1.0800	0.605	0.605	0.616	0.605	0.605	107,058	0.6053	-1.82%
2007-04-12	1.100	1.100	1.120	1.050	1.100	1,315,000	1,426,425	1.0847	0.616	0.616	0.628	0.588	0.616	2,346,358	0.6079	0.00%
2007-04-11	1.100	1.070	1.130	1.100	1.100	100,000	110,000	1.1000	0.616	0.600	0.633	0.616	0.616	178,430	0.6165	0.00%
2007-04-10	1.100	1.080	1.100	1.080	1.100	120,000	130,800	1.0900	0.616	0.605	0.616	0.605	0.616	214,116	0.6109	1.85%
2007-04-04	1.080	1.080	1.130	1.080	1.080	12,500	13,500	1.0800	0.605	0.605	0.633	0.605	0.605	22,304	0.6053	0.00%
2007-04-03	1.080	1.080	1.120	1.080	1.080	50,000	53,700	1.0740	0.605	0.605	0.628	0.605	0.605	89,215	0.6019	-1.82%
2007-04-02	1.100	1.070	1.140	1.100	1.100	1,010,000	1,140,050	1.1288	0.616	0.600	0.639	0.616	0.616	1,802,146	0.6326	0.92%
2007-03-30	1.090	1.080	1.120	1.090	1.090	577,500	629,475	1.0900	0.611	0.605	0.628	0.611	0.611	1,030,435	0.6109	-3.54%
2007-03-29	1.130	1.130	1.170	1.110	1.120	242,500	269,600	1.1118	0.633	0.633	0.656	0.622	0.628	432,693	0.6231	-3.42%
2007-03-28	1.170	1.130	1.170	1.160	1.190	1,240,000	1,435,975	1.1580	0.656	0.633	0.656	0.650	0.667	2,212,536	0.6490	-1.68%
2007-03-27	1.190	1.180	1.210	1.180	1.200	610,000	731,025	1.1984	0.667	0.661	0.678	0.661	0.673	1,088,425	0.6716	-0.83%
2007-03-26	1.200	1.190	1.210	1.120	1.210	2,440,000	2,886,525	1.1830	0.673	0.667	0.678	0.628	0.678	4,353,699	0.6630	7.14%
2007-03-23	1.120	1.120	1.140	1.120	1.130	70,000	78,800	1.1257	0.628	0.628	0.639	0.628	0.633	124,901	0.6309	0.00%
2007-03-22	1.120	1.120	1.160	1.120	1.130	417,500	469,000	1.1234	0.628	0.628	0.650	0.628	0.633	744,946	0.6296	0.00%
2007-03-21	1.120	1.120	1.130	1.110	1.130	227,500	255,350	1.1224	0.628	0.628	0.633	0.622	0.633	405,929	0.6291	0.90%
2007-03-20	1.110	1.100	1.120	1.050	1.120	1,385,000	1,498,425	1.0819	0.622	0.616	0.628	0.588	0.628	2,471,259	0.6063	7.77%
2007-03-19	1.030	1.020	1.080	1.030	1.070	222,500	233,275	1.0484	0.577	0.572	0.605	0.577	0.600	397,007	0.5876	-2.83%
2007-03-16	1.060	1.030	1.070	1.030	1.130	1,085,000	1,160,125	1.0692	0.594	0.577	0.600	0.577	0.633	1,935,969	0.5992	-3.64%
2007-03-15	1.100	1.090	1.130	1.100	1.100	200,000	220,000	1.1000	0.616	0.611	0.633	0.616	0.616	356,861	0.6165	0.00%
2007-03-14	1.100	1.080	1.100	-	-	90,000	97,200	1.0800	0.616	0.605	0.616	-	-	160,587	0.6053	-2.65%
2007-03-13	1.130	1.100	1.130	1.130	1.130	12,500	14,125	1.1300	0.633	0.616	0.633	0.633	0.633	22,304	0.6333	0.00%
2007-03-12	1.130	1.110	1.130	1.130	1.140	237,500	270,375	1.1384	0.633	0.622	0.633	0.633	0.639	423,772	0.6380	2.73%
2007-03-09	1.100	1.100	1.140	1.100	1.100	40,000	44,000	1.1000	0.616	0.616	0.639	0.616	0.616	71,372	0.6165	0.00%
2007-03-08	1.100	1.090	1.100	1.090	1.120	850,000	937,100	1.1025	0.616	0.611	0.616	0.611	0.628	1,516,657	0.6179	-3.51%
2007-03-07	1.140	1.120	1.140	1.130	1.180	755,000	857,200	1.1354	0.639	0.628	0.639	0.633	0.661	1,347,149	0.6363	0.00%
2007-03-06	1.140	1.130	1.140	1.130	1.140	192,500	219,225	1.1388	0.639	0.633	0.639	0.633	0.639	343,478	0.6382	0.88%
2007-03-05	1.130	1.100	1.130	1.130	1.140	307,500	348,650	1.1338	0.633	0.616	0.633	0.633	0.639	548,673	0.6354	-1.74%
2007-03-02	1.150	1.130	1.150	1.130	1.180	1,160,000	1,365,950	1.1775	0.645	0.633	0.645	0.633	0.661	2,069,791	0.6599	-4.17%
2007-03-01	1.200	1.180	1.210	1.200	1.250	405,000	498,825	1.2317	0.673	0.661	0.678	0.673	0.701	722,643	0.6903	-1.64%
2007-02-28	1.220	1.200	1.250	1.140	1.230	1,245,000	1,396,375	1.1216	0.684	0.673	0.701	0.639	0.689	2,221,457	0.6286	-2.40%
2007-02-27	1.250	1.250	1.260	1.200	1.260	4,170,000	5,158,525	1.2371	0.701	0.701	0.706	0.673	0.706	7,440,543	0.6933	2.46%
2007-02-26	1.220	1.210	1.220	1.190	1.220	687,500	827,550	1.2037	0.684	0.678	0.684	0.667	0.684	1,226,708	0.6746	3.39%
2007-02-23	1.180	1.180	1.190	1.150	1.190	1,810,000	2,141,550	1.1832	0.661	0.661	0.667	0.645	0.667	3,229,588	0.6631	1.72%
2007-02-22	1.160	1.160	1.180	1.150	1.150	37,500	43,125	1.1500	0.650	0.650	0.661	0.645	0.645	66,911	0.6445	-3.33%
2007-02-21	1.200	1.180	1.200	1.200	1.220	140,000	168,600	1.2043	0.673	0.661	0.673	0.673	0.684	249,802	0.6749	0.00%
2007-02-16	1.200	1.200	1.220	1.150	1.200	610,000	714,275	1.1709	0.673	0.673	0.684	0.645	0.673	1,088,425	0.6562	2.56%
2007-02-15	1.170	1.150	1.170	1.150	1.170	1,087,500	1,272,025	1.1697	0.656	0.645	0.656	0.645	0.656	1,940,429	0.6555	4.46%
2007-02-14	1.120	1.120	1.170	1.120	1.120	40,000	44,800	1.1200	0.628	0.628	0.656	0.628	0.628	71,372	0.6277	-0.88%
2007-02-13	1.130	1.120	1.170	1.100	1.130	435,000	486,050	1.1174	0.633	0.628	0.656	0.616	0.633	776,172	0.6262	0.00%
2007-02-12	1.130	1.130	1.160	1.110	1.170	527,500	595,750	1.1294	0.633	0.633	0.650	0.622	0.656	941,220	0.6330	-5.04%
2007-02-09	1.190	1.180	1.190	1.180	1.220	295,000	352,800	1.1959	0.667	0.661	0.667	0.661	0.684	526,369	0.6703	-2.46%
2007-02-08	1.220	1.220	1.230	1.190	1.240	1,667,500	2,044,900	1.2263	0.684	0.684	0.689	0.667	0.695	2,975,325	0.6873	3.39%
2007-02-07	1.180	1.160	1.190	1.180	1.190	182,500	216,975	1.1889	0.661	0.650	0.667	0.661	0.667	325,635	0.6663	1.72%
2007-02-06	1.160	1.160	1.230	1.160	1.160	2,500	2,900	1.1600	0.650	0.650	0.689	0.650	0.650	4,461	0.6501	-7.94%
2007-02-05	1.260	1.220	1.260	1.210	1.300	747,500	928,725	1.2424	0.706	0.684	0.706	0.678	0.729	1,333,766	0.6963	-3.82%
2007-02-02	1.310	1.290	1.310	1.220	1.320	4,457,500	5,730,725	1.2856	0.734	0.723	0.734	0.684	0.740	7,953,530	0.7205	5.65%
2007-02-01	1.240	1.220	1.240	1.140	1.250	6,675,000	8,003,725	1.1991	0.695	0.684	0.695	0.639	0.701	11,910,222	0.6720	7.83%
2007-01-31	1.150	1.140	1.160	1.150	1.170	2,902,500	3,369,875	1.1610	0.645	0.639	0.650	0.645	0.656	5,178,939	0.6507	-0.86%
2007-01-30	1.160	1.160	1.170	1.110	1.230	5,842,500	6,786,725	1.1616	0.650	0.650	0.656	0.622	0.689	10,424,790	0.6510	4.50%
2007-01-29	1.110	1.100	1.120	1.020	1.110	1,570,000	1,685,075	1.0733	0.622	0.616	0.628	0.572	0.622	2,801,356	0.6015	4.72%
2007-01-26	1.060	1.040	1.060	1.070	1.070	30,000	32,100	1.0700	0.594	0.583	0.594	0.600	0.600	53,529	0.5997	-2.75%
2007-01-25	1.090	1.080	1.090	1.070	1.110	387,500	422,550	1.0905	0.611	0.605	0.611	0.600	0.622	691,417	0.6111	-0.91%
2007-01-24	1.100	1.080	1.100	1.090	1.100	332,500	363,550	1.0934	0.616	0.605	0.616	0.611	0.616	593,281	0.6128	-0.90%
2007-01-23	1.110	1.110	1.130	1.090	1.130	2,657,500	2,952,000	1.1108	0.622	0.622	0.633	0.611	0.633	4,741,785	0.6226	1.83%
2007-01-22	1.090	1.080	1.100	1.040	1.150	3,325,000	3,689,325	1.1096	0.611	0.605	0.616	0.583	0.645	5,932,807	0.6219	3.81%
2007-01-19	1.050	1.040	1.060	1.020	1.060	505,000	526,375	1.0423	0.588	0.583	0.594	0.572	0.594	901,073	0.5842	0.00%
2007-01-18	1.050	1.050	1.060	1.020	1.050	330,000	345,900	1.0482	0.588	0.588	0.594	0.572	0.588	588,820	0.5874	0.00%
2007-01-17	1.050	1.050	1.080	1.050	1.050	27,500	29,075	1.0573	0.588	0.588	0.605	0.588	0.588	49,068	0.5925	-0.94%
2007-01-16	1.060	1.060	1.080	1.050	1.080	37,500	40,100	1.0693	0.594	0.594	0.605	0.588	0.605	66,911	0.5993	1.92%
2007-01-15	1.040	1.040	1.090	1.040	1.090	65,000	69,725	1.0727	0.583	0.583	0.611	0.583	0.611	115,980	0.6012	-4.59%
2007-01-12	1.090	1.090	1.100	1.090	1.110	127,500	139,150	1.0914	0.611	0.611	0.616	0.611	0.622	227,499	0.6117	0.00%
2007-01-11	1.090	1.090	1.120	1.090	1.090	2,500	2,725	1.0900	0.611	0.611	0.628	0.611	0.611	4,461	0.6109	-2.68%
2007-01-10	1.120	1.120	1.130	1.080	1.120	917,500	1,011,400	1.1023	0.628	0.628	0.633	0.605	0.628	1,637,098	0.6178	3.51%
2007-01-09	1.100	1.090	1.100	1.070	1.110	927,500	1,020,775	1.1006	0.606	0.601	0.606	0.590	0.612	1,682,472	0.6067	-0.90%
2007-01-08	1.110	1.100	1.110	1.090	1.130	1,125,000	1,245,325	1.1070	0.612	0.606	0.612	0.601	0.623	2,040,735	0.6102	0.91%
2007-01-05	1.100	1.100	1.110	1.060	1.100	855,000	938,425	1.0976	0.606	0.606	0.612	0.584	0.606	1,550,958	0.6051	2.80%
2007-01-04	1.070	1.070	1.100	1.070	1.070	10,000	10,675	1.0675	0.590	0.590	0.606	0.590	0.590	18,140	0.5885	-2.73%
2007-01-03	1.100	1.100	1.110	1.060	1.120	520,000	571,700	1.0994	0.606	0.606	0.612	0.584	0.617	943,273	0.6061	-1.79%
2007-01-02	1.120	1.080	1.120	1.070	1.120	5,217,500	5,692,500	1.0910	0.617	0.595	0.617	0.590	0.617	9,464,474	0.6015	1.82%
2006-12-29	1.100	1.050	1.100	1.040	1.100	552,500	589,550	1.0671	0.606	0.579	0.606	0.573	0.606	1,002,227	0.5882	2.80%
2006-12-28	1.070	1.070	1.090	1.000	1.120	607,500	661,350	1.0886	0.590	0.590	0.601	0.551	0.617	1,101,997	0.6001	1.90%
2006-12-27	1.050	1.050	1.090	1.050	1.110	342,500	364,275	1.0636	0.579	0.579	0.601	0.579	0.612	621,290	0.5863	-4.55%
2006-12-22	1.100	1.090	1.120	1.070	1.110	1,435,000	1,569,400	1.0937	0.606	0.601	0.617	0.590	0.612	2,603,070	0.6029	-2.65%
2006-12-21	1.130	1.100	1.110	1.110	1.160	1,880,000	2,125,650	1.1307	0.623	0.606	0.612	0.612	0.639	3,410,294	0.6233	-1.74%
2006-12-20	1.150	1.150	1.160	1.130	1.160	1,652,500	1,898,925	1.1491	0.634	0.634	0.639	0.623	0.639	2,997,612	0.6335	2.68%
2006-12-19	1.120	1.120	1.140	1.120	1.150	2,675,000	3,024,800	1.1308	0.617	0.617	0.628	0.617	0.634	4,852,413	0.6234	-2.61%
2006-12-18	1.150	1.150	1.160	1.140	1.150	1,095,000	1,255,775	1.1468	0.634	0.634	0.639	0.628	0.634	1,986,315	0.6322	0.88%
2006-12-15	1.140	1.140	1.150	1.130	1.160	992,500	1,133,975	1.1425	0.628	0.628	0.634	0.623	0.639	1,800,381	0.6299	0.00%
2006-12-14	1.140	1.140	1.150	1.130	1.150	4,505,000	5,137,000	1.1403	0.628	0.628	0.634	0.623	0.634	8,172,008	0.6286	-0.87%
2006-12-13	1.150	1.140	1.150	1.130	1.160	2,682,500	3,076,100	1.1467	0.634	0.628	0.634	0.623	0.639	4,866,018	0.6322	-0.86%
2006-12-12	1.160	1.150	1.160	1.120	1.160	2,987,500	3,423,625	1.1460	0.639	0.634	0.639	0.617	0.639	5,419,284	0.6317	1.75%
2006-12-11	1.140	1.120	1.140	1.110	1.140	1,967,500	2,214,800	1.1257	0.628	0.617	0.628	0.612	0.628	3,569,018	0.6206	2.70%
2006-12-08	1.110	1.100	1.130	1.110	1.130	725,000	814,750	1.1238	0.612	0.606	0.623	0.612	0.623	1,315,140	0.6195	-3.48%
2006-12-07	1.150	1.140	1.160	1.150	1.170	1,730,000	1,993,100	1.1521	0.634	0.628	0.639	0.634	0.645	3,138,196	0.6351	-1.71%
2006-12-06	1.170	1.150	1.170	1.100	1.170	2,252,500	2,587,425	1.1487	0.645	0.634	0.645	0.606	0.645	4,086,004	0.6332	2.63%
2006-12-05	1.140	1.140	1.150	1.130	1.150	917,500	1,050,200	1.1446	0.628	0.628	0.634	0.623	0.634	1,664,332	0.6310	-0.87%
2006-12-04	1.150	1.140	1.150	1.130	1.160	917,500	1,049,175	1.1435	0.634	0.628	0.634	0.623	0.639	1,664,332	0.6304	0.00%
2006-12-01	1.150	1.150	1.160	1.140	1.160	665,000	767,675	1.1544	0.634	0.634	0.639	0.628	0.639	1,206,301	0.6364	0.00%
2006-11-30	1.150	1.140	1.150	1.140	1.180	2,025,000	2,354,525	1.1627	0.634	0.628	0.634	0.628	0.651	3,673,322	0.6410	0.00%
2006-11-29	1.150	1.140	1.150	1.110	1.180	3,770,000	4,347,750	1.1532	0.634	0.628	0.634	0.612	0.651	6,838,728	0.6358	-0.86%
2006-11-28	1.160	1.150	1.170	1.140	1.180	6,902,500	7,945,700	1.1511	0.639	0.634	0.645	0.628	0.651	12,521,040	0.6346	-2.52%
2006-11-27	1.190	1.180	1.190	1.150	1.210	5,977,500	7,066,075	1.1821	0.656	0.651	0.656	0.634	0.667	10,843,103	0.6517	-1.65%
2006-11-24	1.210	1.210	1.220	1.150	1.280	9,467,500	11,493,175	1.2140	0.667	0.667	0.673	0.634	0.706	17,173,915	0.6692	5.22%
2006-11-23	1.150	1.150	1.160	1.100	1.180	15,465,000	17,728,650	1.1464	0.634	0.634	0.639	0.606	0.651	28,053,298	0.6320	4.55%
2006-11-22	1.100	1.100	1.110	1.050	1.100	2,970,000	3,215,525	1.0827	0.606	0.606	0.612	0.579	0.606	5,387,539	0.5968	2.80%
2006-11-21	1.070	1.070	1.080	1.020	1.080	1,612,500	1,714,925	1.0635	0.590	0.590	0.595	0.562	0.595	2,925,053	0.5863	4.90%
2006-11-20	1.020	1.020	1.040	1.020	1.030	655,000	668,975	1.0213	0.562	0.562	0.573	0.562	0.568	1,188,161	0.5630	-0.97%
2006-11-17	1.030	1.030	1.040	1.010	1.050	2,512,500	2,567,625	1.0219	0.568	0.568	0.573	0.557	0.579	4,557,641	0.5634	0.00%
2006-11-16	1.030	1.030	1.040	1.020	1.030	1,672,500	1,722,650	1.0300	0.568	0.568	0.573	0.562	0.568	3,033,892	0.5678	-1.90%
2006-11-15	1.050	1.040	1.060	1.020	1.050	1,665,000	1,728,750	1.0383	0.579	0.573	0.584	0.562	0.579	3,020,287	0.5724	0.00%
2006-11-14	1.050	1.030	1.050	1.030	1.060	1,570,000	1,633,650	1.0405	0.579	0.568	0.579	0.568	0.584	2,847,958	0.5736	0.96%
2006-11-13	1.040	1.030	1.040	0.980	1.050	742,500	764,225	1.0293	0.573	0.568	0.573	0.540	0.579	1,346,885	0.5674	-2.80%
2006-11-10	1.070	1.060	1.070	1.060	1.070	1,615,000	1,722,575	1.0666	0.590	0.584	0.590	0.584	0.590	2,929,588	0.5880	0.00%
2006-11-09	1.070	1.060	1.080	1.070	1.100	1,767,500	1,910,875	1.0811	0.590	0.584	0.595	0.590	0.606	3,206,221	0.5960	-2.73%
2006-11-08	1.100	1.080	1.100	1.090	1.110	3,810,000	4,187,725	1.0991	0.606	0.595	0.606	0.601	0.612	6,911,288	0.6059	1.85%
2006-11-07	1.080	1.080	1.090	1.080	1.100	2,685,000	2,924,525	1.0892	0.595	0.595	0.601	0.595	0.606	4,870,553	0.6005	-1.82%
2006-11-06	1.100	1.100	1.110	1.090	1.110	2,672,500	2,929,475	1.0962	0.606	0.606	0.612	0.601	0.612	4,847,878	0.6043	0.00%
2006-11-03	1.100	1.090	1.100	1.080	1.100	5,435,000	5,953,125	1.0953	0.606	0.601	0.606	0.595	0.606	9,859,016	0.6038	-0.90%
2006-11-02	1.110	1.100	1.110	1.090	1.110	10,485,000	11,547,150	1.1013	0.612	0.606	0.612	0.601	0.612	19,019,646	0.6071	0.91%
2006-11-01	1.100	1.100	1.110	1.030	1.120	8,220,000	8,959,625	1.0900	0.606	0.606	0.612	0.568	0.617	14,910,967	0.6009	5.77%
2006-10-31	1.040	1.030	1.040	1.020	1.060	1,932,500	2,025,225	1.0480	0.573	0.568	0.573	0.562	0.584	3,505,529	0.5777	-0.95%
2006-10-27	1.050	1.040	1.050	1.020	1.070	3,390,000	3,529,000	1.0410	0.579	0.573	0.579	0.562	0.590	6,149,414	0.5739	-1.87%
2006-10-26	1.070	1.070	1.080	1.070	1.130	8,152,500	8,991,175	1.1029	0.590	0.590	0.595	0.590	0.623	14,788,523	0.6080	-0.93%
2006-10-25	1.080	1.070	1.080	1.060	1.120	7,765,000	8,365,475	1.0773	0.595	0.590	0.595	0.584	0.617	14,085,604	0.5939	-3.57%
2006-10-24	1.120	1.120	1.130	1.030	1.120	16,827,500	18,365,875	1.0914	0.617	0.617	0.623	0.568	0.617	30,524,854	0.6017	8.74%
2006-10-23	1.030	1.020	1.030	0.930	1.040	8,070,000	7,944,313	0.9844	0.568	0.562	0.568	0.513	0.573	14,638,869	0.5427	5.10%
2006-10-20	0.980	0.970	0.980	0.960	1.030	5,150,000	5,118,825	0.9939	0.540	0.535	0.540	0.529	0.568	9,342,029	0.5479	-4.85%
2006-10-19	1.030	1.020	1.030	1.010	1.080	13,480,000	13,919,175	1.0326	0.568	0.562	0.568	0.557	0.595	24,452,535	0.5692	-5.50%
2006-10-18	1.090	1.080	1.090	1.080	1.100	8,410,000	9,210,750	1.0952	0.601	0.595	0.601	0.595	0.606	15,255,625	0.6038	-1.80%
2006-10-17	1.110	1.090	1.100	1.050	1.120	44,197,500	48,539,125	1.0982	0.612	0.601	0.606	0.579	0.617	80,173,659	0.6054	0.00%
2006-10-16	1.110	1.110	1.120	1.110	1.170	105,652,500	118,615,350	1.1227	0.612	0.612	0.617	0.612	0.645	191,652,187	0.6189