Prices and Webb-site Total Returns

CHINA GLASS HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03300	2005-06-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.530	0.530	0.540	0.530	0.560	2,536,000	1,373,220	0.5415	0.530	0.530	0.540	0.530	0.560	2,536,000	0.5415	0.00%
2026-02-02	0	0.530	0.530	0.550	0.530	0.560	1,358,000	731,780	0.5389	0.530	0.530	0.550	0.530	0.560	1,358,000	0.5389	-5.36%
2026-01-30	0	0.560	0.550	0.560	0.530	0.560	1,776,000	957,100	0.5389	0.560	0.550	0.560	0.530	0.560	1,776,000	0.5389	1.82%
2026-01-29	0	0.550	0.540	0.550	0.540	0.630	15,894,000	8,969,280	0.5643	0.550	0.540	0.550	0.540	0.630	15,894,000	0.5643	-12.70%
2026-01-28	0	0.630	0.630	0.640	0.630	0.650	2,246,000	1,422,400	0.6333	0.630	0.630	0.640	0.630	0.650	2,246,000	0.6333	0.00%
2026-01-27	0	0.630	0.620	0.640	0.620	0.640	5,334,000	3,342,420	0.6266	0.630	0.620	0.640	0.620	0.640	5,334,000	0.6266	-3.08%
2026-01-26	0	0.650	0.640	0.650	0.640	0.670	2,152,000	1,403,080	0.6520	0.650	0.640	0.650	0.640	0.670	2,152,000	0.6520	-1.52%
2026-01-23	0	0.660	0.650	0.660	0.630	0.660	3,936,000	2,572,360	0.6535	0.660	0.650	0.660	0.630	0.660	3,936,000	0.6535	3.13%
2026-01-22	0	0.640	0.640	0.650	0.630	0.650	728,000	465,780	0.6398	0.640	0.640	0.650	0.630	0.650	728,000	0.6398	0.00%
2026-01-21	0	0.640	0.630	0.640	0.610	0.650	4,440,000	2,796,600	0.6299	0.640	0.630	0.640	0.610	0.650	4,440,000	0.6299	-1.54%
2026-01-20	0	0.650	0.650	0.660	0.650	0.690	3,780,000	2,516,180	0.6657	0.650	0.650	0.660	0.650	0.690	3,780,000	0.6657	0.00%
2026-01-19	0	0.650	0.640	0.650	0.620	0.670	4,242,000	2,759,960	0.6506	0.650	0.640	0.650	0.620	0.670	4,242,000	0.6506	0.00%
2026-01-16	0	0.650	0.640	0.650	0.640	0.670	4,818,000	3,124,020	0.6484	0.650	0.640	0.650	0.640	0.670	4,818,000	0.6484	-1.52%
2026-01-15	0	0.660	0.640	0.660	0.630	0.670	4,898,000	3,165,780	0.6463	0.660	0.640	0.660	0.630	0.670	4,898,000	0.6463	4.76%
2026-01-14	0	0.630	0.630	0.650	0.620	0.670	7,538,000	4,819,200	0.6393	0.630	0.630	0.650	0.620	0.670	7,538,000	0.6393	-5.97%
2026-01-13	0	0.670	0.660	0.670	0.550	0.670	34,410,000	21,434,480	0.6229	0.670	0.660	0.670	0.550	0.670	34,410,000	0.6229	24.07%
2026-01-09	0	0.540	0.530	0.540	0.530	0.570	1,056,000	582,780	0.5519	0.540	0.530	0.540	0.530	0.570	1,056,000	0.5519	-1.82%
2026-01-08	0	0.550	0.540	0.550	0.540	0.600	2,449,176	1,357,778	0.5544	0.550	0.540	0.550	0.540	0.600	2,449,176	0.5544	-3.51%
2026-01-07	0	0.570	0.560	0.570	0.540	0.600	6,346,000	3,708,040	0.5843	0.570	0.560	0.570	0.540	0.600	6,346,000	0.5843	5.56%
2026-01-06	0	0.540	0.530	0.540	0.510	0.560	4,470,000	2,409,980	0.5391	0.540	0.530	0.540	0.510	0.560	4,470,000	0.5391	5.88%
2026-01-05	0	0.510	0.510	0.520	0.490	0.550	12,484,000	6,408,460	0.5133	0.510	0.510	0.520	0.490	0.550	12,484,000	0.5133	-5.56%
2025-12-31	0	0.540	0.530	0.540	0.530	0.550	2,184,000	1,175,800	0.5384	0.540	0.530	0.540	0.530	0.550	2,184,000	0.5384	-3.57%
2025-12-30	0	0.560	0.550	0.560	0.550	0.570	1,048,000	587,220	0.5603	0.560	0.550	0.560	0.550	0.570	1,048,000	0.5603	-1.75%
2025-12-29	0	0.570	0.560	0.570	0.560	0.580	930,000	531,060	0.5710	0.570	0.560	0.570	0.560	0.580	930,000	0.5710	-1.72%
2025-12-24	0	0.580	0.560	0.580	0.560	0.580	2,693,950	1,544,794	0.5734	0.580	0.560	0.580	0.560	0.580	2,693,950	0.5734	-1.69%
2025-12-23	0	0.590	0.580	0.590	0.570	0.600	1,372,000	804,880	0.5866	0.590	0.580	0.590	0.570	0.600	1,372,000	0.5866	-1.67%
2025-12-22	0	0.600	0.590	0.600	0.560	0.600	1,246,000	729,640	0.5856	0.600	0.590	0.600	0.560	0.600	1,246,000	0.5856	1.69%
2025-12-19	0	0.590	0.590	0.600	0.580	0.610	3,846,000	2,308,820	0.6003	0.590	0.590	0.600	0.580	0.610	3,846,000	0.6003	3.51%
2025-12-18	0	0.570	0.570	0.580	0.570	0.580	822,000	472,020	0.5742	0.570	0.570	0.580	0.570	0.580	822,000	0.5742	-1.72%
2025-12-17	0	0.580	0.560	0.580	0.550	0.580	3,548,000	1,990,420	0.5610	0.580	0.560	0.580	0.550	0.580	3,548,000	0.5610	7.41%
2025-12-16	0	0.540	0.540	0.550	0.530	0.550	3,976,000	2,163,160	0.5441	0.540	0.540	0.550	0.530	0.550	3,976,000	0.5441	0.00%
2025-12-15	0	0.540	0.540	0.550	0.530	0.550	1,298,000	706,440	0.5443	0.540	0.540	0.550	0.530	0.550	1,298,000	0.5443	1.89%
2025-12-12	0	0.530	0.530	0.540	0.530	0.540	791,000	421,940	0.5334	0.530	0.530	0.540	0.530	0.540	791,000	0.5334	-1.85%
2025-12-11	0	0.540	0.530	0.540	0.520	0.540	1,192,000	631,540	0.5298	0.540	0.530	0.540	0.520	0.540	1,192,000	0.5298	0.00%
2025-12-10	0	0.540	0.520	0.540	0.520	0.540	964,000	510,220	0.5293	0.540	0.520	0.540	0.520	0.540	964,000	0.5293	1.89%
2025-12-09	0	0.530	0.530	0.540	0.510	0.550	7,400,000	3,863,860	0.5221	0.530	0.530	0.540	0.510	0.550	7,400,000	0.5221	0.00%
2025-12-08	0	0.530	0.530	0.540	0.530	0.560	3,036,000	1,627,600	0.5361	0.530	0.530	0.540	0.530	0.560	3,036,000	0.5361	-3.64%
2025-12-05	0	0.550	0.540	0.550	0.490	0.550	5,468,000	2,898,140	0.5300	0.550	0.540	0.550	0.490	0.550	5,468,000	0.5300	10.00%
2025-12-04	0	0.500	0.495	0.500	0.495	0.510	1,754,000	878,570	0.5009	0.500	0.495	0.500	0.495	0.510	1,754,000	0.5009	0.00%
2025-12-03	0	0.500	0.500	0.510	0.490	0.560	11,218,000	5,745,020	0.5121	0.500	0.500	0.510	0.490	0.560	11,218,000	0.5121	-16.67%
2025-12-02	0	0.600	0.590	0.600	0.580	0.600	1,098,000	650,860	0.5928	0.600	0.590	0.600	0.580	0.600	1,098,000	0.5928	0.00%
2025-12-01	0	0.600	0.590	0.600	0.560	0.610	1,900,000	1,117,040	0.5879	0.600	0.590	0.600	0.560	0.610	1,900,000	0.5879	3.45%
2025-11-28	0	0.580	0.570	0.580	0.570	0.600	1,618,000	933,580	0.5770	0.580	0.570	0.580	0.570	0.600	1,618,000	0.5770	-1.69%
2025-11-27	0	0.590	0.580	0.590	0.590	0.600	1,278,000	754,500	0.5904	0.590	0.580	0.590	0.590	0.600	1,278,000	0.5904	0.00%
2025-11-26	0	0.590	0.570	0.590	0.560	0.620	3,866,000	2,264,140	0.5857	0.590	0.570	0.590	0.560	0.620	3,866,000	0.5857	-3.28%
2025-11-25	0	0.610	0.610	0.620	0.610	0.640	2,330,000	1,440,680	0.6183	0.610	0.610	0.620	0.610	0.640	2,330,000	0.6183	0.00%
2025-11-24	0	0.610	0.610	0.620	0.560	0.620	5,482,000	3,298,920	0.6018	0.610	0.610	0.620	0.560	0.620	5,482,000	0.6018	8.93%
2025-11-21	0	0.560	0.550	0.560	0.530	0.560	5,888,000	3,196,900	0.5430	0.560	0.550	0.560	0.530	0.560	5,888,000	0.5430	-5.08%
2025-11-20	0	0.590	0.580	0.590	0.580	0.660	16,836,000	10,309,880	0.6124	0.590	0.580	0.590	0.580	0.660	16,836,000	0.6124	-10.61%
2025-11-19	0	0.660	0.650	0.660	0.660	0.710	5,614,000	3,750,700	0.6681	0.660	0.650	0.660	0.660	0.710	5,614,000	0.6681	-5.71%
2025-11-18	0	0.700	0.690	0.700	0.670	0.720	7,552,000	5,253,620	0.6957	0.700	0.690	0.700	0.670	0.720	7,552,000	0.6957	1.45%
2025-11-17	0	0.690	0.690	0.700	0.660	0.730	10,612,000	7,481,340	0.7050	0.690	0.690	0.700	0.660	0.730	10,612,000	0.7050	4.55%
2025-11-14	0	0.660	0.650	0.660	0.610	0.700	8,784,000	5,759,200	0.6556	0.660	0.650	0.660	0.610	0.700	8,784,000	0.6556	1.54%
2025-11-13	0	0.650	0.640	0.650	0.640	0.760	20,998,000	14,828,800	0.7062	0.650	0.640	0.650	0.640	0.760	20,998,000	0.7062	-5.80%
2025-11-12	0	0.690	0.690	0.700	0.650	0.710	14,462,000	9,860,460	0.6818	0.690	0.690	0.700	0.650	0.710	14,462,000	0.6818	7.81%
2025-11-11	0	0.640	0.640	0.650	0.620	0.660	4,082,000	2,596,340	0.6360	0.640	0.640	0.650	0.620	0.660	4,082,000	0.6360	0.00%
2025-11-10	0	0.640	0.630	0.640	0.600	0.680	14,014,000	9,075,080	0.6476	0.640	0.630	0.640	0.600	0.680	14,014,000	0.6476	3.23%
2025-11-07	0	0.620	0.620	0.630	0.610	0.640	5,510,000	3,449,860	0.6261	0.620	0.620	0.630	0.610	0.640	5,510,000	0.6261	-1.59%
2025-11-06	0	0.630	0.620	0.630	0.600	0.660	8,026,000	4,996,840	0.6226	0.630	0.620	0.630	0.600	0.660	8,026,000	0.6226	5.00%
2025-11-05	0	0.600	0.600	0.610	0.510	0.640	24,704,000	14,326,060	0.5799	0.600	0.600	0.610	0.510	0.640	24,704,000	0.5799	5.26%
2025-11-04	0	0.570	0.570	0.580	0.560	0.660	35,260,000	21,994,280	0.6238	0.570	0.570	0.580	0.560	0.660	35,260,000	0.6238	-3.39%
2025-11-03	0	0.590	0.590	0.600	0.465	0.610	55,276,000	30,449,670	0.5509	0.590	0.590	0.600	0.465	0.610	55,276,000	0.5509	28.26%
2025-10-31	0	0.460	0.460	0.465	0.385	0.475	41,790,000	18,397,050	0.4402	0.460	0.460	0.465	0.385	0.475	41,790,000	0.4402	15.00%
2025-10-30	0	0.400	0.400	0.405	0.345	0.410	24,069,000	9,313,245	0.3869	0.400	0.400	0.405	0.345	0.410	24,069,000	0.3869	15.94%
2025-10-28	0	0.345	0.340	0.345	0.330	0.345	1,400,000	477,310	0.3409	0.345	0.340	0.345	0.330	0.345	1,400,000	0.3409	2.99%
2025-10-27	0	0.335	0.335	0.345	0.330	0.345	2,280,000	768,280	0.3370	0.335	0.335	0.345	0.330	0.345	2,280,000	0.3370	-1.47%
2025-10-24	0	0.340	0.340	0.345	0.325	0.360	3,750,000	1,281,820	0.3418	0.340	0.340	0.345	0.325	0.360	3,750,000	0.3418	3.03%
2025-10-23	0	0.330	0.325	0.330	0.325	0.340	2,854,000	944,910	0.3311	0.330	0.325	0.330	0.325	0.340	2,854,000	0.3311	-1.49%
2025-10-22	0	0.335	0.330	0.335	0.320	0.340	6,340,000	2,100,360	0.3313	0.335	0.330	0.335	0.320	0.340	6,340,000	0.3313	4.69%
2025-10-21	0	0.320	0.320	0.325	0.305	0.340	12,124,000	3,953,240	0.3261	0.320	0.320	0.325	0.305	0.340	12,124,000	0.3261	6.67%
2025-10-20	0	0.300	0.295	0.300	0.285	0.300	1,258,000	370,900	0.2948	0.300	0.295	0.300	0.285	0.300	1,258,000	0.2948	5.26%
2025-10-17	0	0.285	0.280	0.285	0.280	0.295	1,752,000	505,820	0.2887	0.285	0.280	0.285	0.280	0.295	1,752,000	0.2887	-3.39%
2025-10-16	0	0.295	0.295	0.300	0.295	0.315	2,500,000	758,080	0.3032	0.295	0.295	0.300	0.295	0.315	2,500,000	0.3032	-1.67%
2025-10-15	0	0.300	0.295	0.305	0.290	0.300	1,250,000	368,340	0.2947	0.300	0.295	0.305	0.290	0.300	1,250,000	0.2947	5.26%
2025-10-14	0	0.285	0.285	0.290	0.285	0.295	694,000	202,070	0.2912	0.285	0.285	0.290	0.285	0.295	694,000	0.2912	0.00%
2025-10-13	0	0.285	0.285	0.290	0.275	0.290	1,660,000	468,060	0.2820	0.285	0.285	0.290	0.275	0.290	1,660,000	0.2820	-5.00%
2025-10-10	0	0.300	0.290	0.300	0.290	0.315	2,512,000	746,840	0.2973	0.300	0.290	0.300	0.290	0.315	2,512,000	0.2973	-3.23%
2025-10-09	0	0.310	0.300	0.310	0.290	0.315	3,808,000	1,164,740	0.3059	0.310	0.300	0.310	0.290	0.315	3,808,000	0.3059	5.08%
2025-10-08	0	0.295	0.290	0.300	0.290	0.300	516,000	152,460	0.2955	0.295	0.290	0.300	0.290	0.300	516,000	0.2955	-1.67%
2025-10-06	0	0.300	0.295	0.300	0.285	0.305	1,413,500	416,207	0.2945	0.300	0.295	0.300	0.285	0.305	1,413,500	0.2945	5.26%
2025-10-03	0	0.285	0.285	0.290	0.285	0.295	672,000	195,490	0.2909	0.285	0.285	0.290	0.285	0.295	672,000	0.2909	-1.72%
2025-10-02	0	0.290	0.290	0.295	0.285	0.305	3,678,000	1,070,660	0.2911	0.290	0.290	0.295	0.285	0.305	3,678,000	0.2911	-4.92%
2025-09-30	0	0.305	0.295	0.305	0.290	0.320	4,510,000	1,360,840	0.3017	0.305	0.295	0.305	0.290	0.320	4,510,000	0.3017	-3.17%
2025-09-29	0	0.315	0.315	0.320	0.265	0.325	17,104,000	5,194,100	0.3037	0.315	0.315	0.320	0.265	0.325	17,104,000	0.3037	18.87%
2025-09-26	0	0.265	0.265	0.270	0.260	0.270	1,816,000	479,540	0.2641	0.265	0.265	0.270	0.260	0.270	1,816,000	0.2641	1.92%
2025-09-25	0	0.260	0.260	0.265	0.260	0.270	1,860,000	491,540	0.2643	0.260	0.260	0.265	0.260	0.270	1,860,000	0.2643	-3.70%
2025-09-24	0	0.270	0.265	0.270	0.260	0.270	1,962,000	521,810	0.2660	0.270	0.265	0.270	0.260	0.270	1,962,000	0.2660	1.89%
2025-09-23	0	0.265	0.260	0.265	0.260	0.265	456,000	119,240	0.2615	0.265	0.260	0.265	0.260	0.265	456,000	0.2615	-1.85%
2025-09-22	0	0.270	0.265	0.270	0.265	0.270	664,000	178,480	0.2688	0.270	0.265	0.270	0.265	0.270	664,000	0.2688	1.89%
2025-09-19	0	0.265	0.265	0.270	0.265	0.275	926,000	247,870	0.2677	0.265	0.265	0.270	0.265	0.275	926,000	0.2677	-1.85%
2025-09-18	0	0.270	0.265	0.270	0.265	0.275	1,088,000	293,920	0.2701	0.270	0.265	0.270	0.265	0.275	1,088,000	0.2701	-1.82%
2025-09-17	0	0.275	0.270	0.275	0.265	0.280	2,292,000	627,610	0.2738	0.275	0.270	0.275	0.265	0.280	2,292,000	0.2738	-1.79%
2025-09-16	0	0.280	0.275	0.280	0.260	0.280	3,200,000	859,840	0.2687	0.280	0.275	0.280	0.260	0.280	3,200,000	0.2687	5.66%
2025-09-15	0	0.265	0.260	0.270	0.260	0.270	1,036,000	275,730	0.2661	0.265	0.260	0.270	0.260	0.270	1,036,000	0.2661	-1.85%
2025-09-12	0	0.270	0.265	0.270	0.260	0.270	2,424,000	639,910	0.2640	0.270	0.265	0.270	0.260	0.270	2,424,000	0.2640	1.89%
2025-09-11	0	0.265	0.260	0.265	0.260	0.275	2,954,000	786,030	0.2661	0.265	0.260	0.265	0.260	0.275	2,954,000	0.2661	-3.64%
2025-09-10	0	0.275	0.270	0.275	0.270	0.285	1,992,000	542,810	0.2725	0.275	0.270	0.275	0.270	0.285	1,992,000	0.2725	-1.79%
2025-09-09	0	0.280	0.275	0.280	0.275	0.290	2,908,000	824,130	0.2834	0.280	0.275	0.280	0.275	0.290	2,908,000	0.2834	-1.75%
2025-09-08	0	0.285	0.285	0.290	0.275	0.300	10,432,000	3,026,710	0.2901	0.285	0.285	0.290	0.275	0.300	10,432,000	0.2901	5.56%
2025-09-05	0	0.270	0.270	0.275	0.260	0.280	6,516,000	1,768,450	0.2714	0.270	0.270	0.275	0.260	0.280	6,516,000	0.2714	1.89%
2025-09-04	0	0.265	0.265	0.270	0.245	0.295	14,268,000	3,876,528	0.2717	0.265	0.265	0.270	0.245	0.295	14,268,000	0.2717	7.29%
2025-09-03	0	0.247	0.247	0.250	0.247	0.249	216,000	53,724	0.2487	0.247	0.247	0.250	0.247	0.249	216,000	0.2487	-0.80%
2025-09-02	0	0.249	0.248	0.249	0.242	0.250	990,000	245,172	0.2476	0.249	0.248	0.249	0.242	0.250	990,000	0.2476	1.22%
2025-09-01	0	0.246	0.245	0.246	0.245	0.250	1,370,000	339,002	0.2474	0.246	0.245	0.246	0.245	0.250	1,370,000	0.2474	-1.60%
2025-08-29	0	0.250	0.250	0.255	0.250	0.255	240,000	60,300	0.2513	0.250	0.250	0.255	0.250	0.255	240,000	0.2513	-1.96%
2025-08-28	0	0.255	0.250	0.255	0.247	0.255	1,138,000	285,960	0.2513	0.255	0.250	0.255	0.247	0.255	1,138,000	0.2513	2.00%
2025-08-27	0	0.250	0.250	0.255	0.245	0.255	2,352,000	586,724	0.2495	0.250	0.250	0.255	0.245	0.255	2,352,000	0.2495	-3.85%
2025-08-26	0	0.260	0.255	0.260	0.255	0.265	1,116,000	286,500	0.2567	0.260	0.255	0.260	0.255	0.265	1,116,000	0.2567	-1.89%
2025-08-25	0	0.265	0.260	0.265	0.255	0.270	3,200,000	842,030	0.2631	0.265	0.260	0.265	0.255	0.270	3,200,000	0.2631	1.92%
2025-08-22	0	0.260	0.255	0.260	0.245	0.265	3,536,000	893,874	0.2528	0.260	0.255	0.260	0.245	0.265	3,536,000	0.2528	1.96%
2025-08-21	0	0.255	0.250	0.255	0.250	0.285	14,424,000	3,763,460	0.2609	0.255	0.250	0.255	0.250	0.285	14,424,000	0.2609	-10.53%
2025-08-20	0	0.285	0.280	0.285	0.270	0.300	10,480,000	2,975,890	0.2840	0.285	0.280	0.285	0.270	0.300	10,480,000	0.2840	5.56%
2025-08-19	0	0.270	0.270	0.275	0.270	0.290	6,752,000	1,855,100	0.2747	0.270	0.270	0.275	0.270	0.290	6,752,000	0.2747	-6.90%
2025-08-18	0	0.290	0.285	0.290	0.275	0.295	8,672,000	2,464,590	0.2842	0.290	0.285	0.290	0.275	0.295	8,672,000	0.2842	-3.33%
2025-08-15	0	0.300	0.300	0.305	0.300	0.310	1,512,000	458,610	0.3033	0.300	0.300	0.305	0.300	0.310	1,512,000	0.3033	-3.23%
2025-08-14	0	0.310	0.305	0.310	0.300	0.320	4,590,000	1,409,020	0.3070	0.310	0.305	0.310	0.300	0.320	4,590,000	0.3070	-1.59%
2025-08-13	0	0.315	0.310	0.315	0.310	0.325	3,548,000	1,126,910	0.3176	0.315	0.310	0.315	0.310	0.325	3,548,000	0.3176	-1.56%
2025-08-12	0	0.320	0.315	0.320	0.315	0.335	2,750,000	888,480	0.3231	0.320	0.315	0.320	0.315	0.335	2,750,000	0.3231	-3.03%
2025-08-11	0	0.330	0.330	0.340	0.330	0.340	1,554,000	516,730	0.3325	0.330	0.330	0.340	0.330	0.340	1,554,000	0.3325	-2.94%
2025-08-08	0	0.340	0.335	0.340	0.335	0.340	110,000	37,230	0.3385	0.340	0.335	0.340	0.335	0.340	110,000	0.3385	0.00%
2025-08-07	0	0.340	0.335	0.340	0.335	0.345	1,238,000	420,890	0.3400	0.340	0.335	0.340	0.335	0.345	1,238,000	0.3400	3.03%
2025-08-06	0	0.330	0.330	0.335	0.330	0.340	930,000	308,530	0.3318	0.330	0.330	0.335	0.330	0.340	930,000	0.3318	-2.94%
2025-08-05	0	0.340	0.330	0.340	0.330	0.340	1,182,000	393,790	0.3332	0.340	0.330	0.340	0.330	0.340	1,182,000	0.3332	0.00%
2025-08-04	0	0.340	0.335	0.340	0.330	0.350	984,000	336,170	0.3416	0.340	0.335	0.340	0.330	0.350	984,000	0.3416	-1.45%
2025-08-01	0	0.345	0.340	0.345	0.335	0.355	1,253,000	433,550	0.3460	0.345	0.340	0.345	0.335	0.355	1,253,000	0.3460	0.00%
2025-07-31	0	0.345	0.340	0.345	0.340	0.360	1,020,000	355,610	0.3486	0.345	0.340	0.345	0.340	0.360	1,020,000	0.3486	-2.82%
2025-07-30	0	0.355	0.355	0.360	0.355	0.370	1,730,000	622,770	0.3600	0.355	0.355	0.360	0.355	0.370	1,730,000	0.3600	-4.05%
2025-07-29	0	0.370	0.365	0.370	0.355	0.370	1,380,000	497,260	0.3603	0.370	0.365	0.370	0.355	0.370	1,380,000	0.3603	1.37%
2025-07-28	0	0.365	0.360	0.365	0.360	0.370	1,890,000	688,640	0.3644	0.365	0.360	0.365	0.360	0.370	1,890,000	0.3644	-1.35%
2025-07-25	0	0.370	0.365	0.370	0.365	0.395	3,116,000	1,197,870	0.3844	0.370	0.365	0.370	0.365	0.395	3,116,000	0.3844	-6.33%
2025-07-24	0	0.395	0.390	0.395	0.360	0.410	7,276,000	2,841,570	0.3905	0.395	0.390	0.395	0.360	0.410	7,276,000	0.3905	5.33%
2025-07-23	0	0.375	0.375	0.380	0.370	0.415	4,598,000	1,773,230	0.3857	0.375	0.375	0.380	0.370	0.415	4,598,000	0.3857	-1.32%
2025-07-22	0	0.380	0.380	0.385	0.350	0.395	7,592,000	2,893,730	0.3812	0.380	0.380	0.385	0.350	0.395	7,592,000	0.3812	8.57%
2025-07-21	0	0.350	0.350	0.360	0.340	0.370	3,036,000	1,075,970	0.3544	0.350	0.350	0.360	0.340	0.370	3,036,000	0.3544	2.94%
2025-07-18	0	0.340	0.340	0.345	0.335	0.345	820,000	278,750	0.3399	0.340	0.340	0.345	0.335	0.345	820,000	0.3399	0.00%
2025-07-17	0	0.340	0.340	0.345	0.335	0.345	750,000	255,480	0.3406	0.340	0.340	0.345	0.335	0.345	750,000	0.3406	-1.45%
2025-07-16	0	0.345	0.340	0.345	0.340	0.345	256,000	87,590	0.3421	0.345	0.340	0.345	0.340	0.345	256,000	0.3421	0.00%
2025-07-15	0	0.345	0.340	0.350	0.335	0.345	624,000	213,120	0.3415	0.345	0.340	0.350	0.335	0.345	624,000	0.3415	0.00%
2025-07-14	0	0.345	0.340	0.345	0.335	0.345	618,000	210,270	0.3402	0.345	0.340	0.345	0.335	0.345	618,000	0.3402	2.99%
2025-07-11	0	0.335	0.335	0.340	0.330	0.355	1,308,000	448,690	0.3430	0.335	0.335	0.340	0.330	0.355	1,308,000	0.3430	0.00%
2025-07-10	0	0.335	0.335	0.340	0.320	0.340	1,430,000	474,630	0.3319	0.335	0.335	0.340	0.320	0.340	1,430,000	0.3319	0.00%
2025-07-09	0	0.335	0.335	0.340	0.330	0.345	648,000	216,330	0.3338	0.335	0.335	0.340	0.330	0.345	648,000	0.3338	-2.90%
2025-07-08	0	0.345	0.335	0.345	0.320	0.345	464,000	157,570	0.3396	0.345	0.335	0.345	0.320	0.345	464,000	0.3396	4.55%
2025-07-07	0	0.330	0.325	0.335	0.320	0.340	1,896,000	625,490	0.3299	0.330	0.325	0.335	0.320	0.340	1,896,000	0.3299	-5.71%
2025-07-04	0	0.350	0.335	0.350	0.335	0.355	1,032,000	352,530	0.3416	0.350	0.335	0.350	0.335	0.355	1,032,000	0.3416	-1.41%
2025-07-03	0	0.355	0.350	0.355	0.340	0.365	2,160,000	756,440	0.3502	0.355	0.350	0.355	0.340	0.365	2,160,000	0.3502	-2.74%
2025-07-02	0	0.365	0.350	0.365	0.320	0.365	5,154,000	1,799,030	0.3491	0.365	0.350	0.365	0.320	0.365	5,154,000	0.3491	15.87%
2025-06-30	0	0.315	0.315	0.320	0.310	0.315	320,000	100,450	0.3139	0.315	0.315	0.320	0.310	0.315	320,000	0.3139	1.61%
2025-06-27	0	0.310	0.305	0.310	0.305	0.310	330,000	100,870	0.3057	0.310	0.305	0.310	0.305	0.310	330,000	0.3057	1.64%
2025-06-26	0	0.305	0.300	0.310	0.300	0.305	558,000	169,490	0.3037	0.305	0.300	0.310	0.300	0.305	558,000	0.3037	-1.61%
2025-06-25	0	0.310	0.310	0.315	0.300	0.320	500,000	155,240	0.3105	0.310	0.310	0.315	0.300	0.320	500,000	0.3105	-1.59%
2025-06-24	0	0.315	0.305	0.315	0.295	0.315	1,406,000	428,520	0.3048	0.315	0.305	0.315	0.295	0.315	1,406,000	0.3048	6.78%
2025-06-23	0	0.295	0.295	0.300	0.280	0.295	644,000	185,500	0.2880	0.295	0.295	0.300	0.280	0.295	644,000	0.2880	1.72%
2025-06-20	0	0.290	0.285	0.290	0.290	0.305	380,000	111,990	0.2947	0.290	0.285	0.290	0.290	0.305	380,000	0.2947	-3.33%
2025-06-19	0	0.300	0.295	0.300	0.290	0.310	816,000	240,330	0.2945	0.300	0.295	0.300	0.290	0.310	816,000	0.2945	-3.23%
2025-06-18	0	0.310	0.295	0.310	0.295	0.310	266,000	80,330	0.3020	0.310	0.295	0.310	0.295	0.310	266,000	0.3020	1.64%
2025-06-17	0	0.305	0.305	0.310	0.305	0.325	450,000	139,490	0.3100	0.305	0.305	0.310	0.305	0.325	450,000	0.3100	-7.58%
2025-06-16	0	0.330	0.320	0.330	0.320	0.350	2,068,000	687,860	0.3326	0.330	0.320	0.330	0.320	0.350	2,068,000	0.3326	4.76%
2025-06-13	0	0.315	0.300	0.315	0.300	0.315	1,038,000	314,410	0.3029	0.315	0.300	0.315	0.300	0.315	1,038,000	0.3029	-1.56%
2025-06-12	0	0.320	0.310	0.320	0.300	0.330	1,848,000	575,680	0.3115	0.320	0.310	0.320	0.300	0.330	1,848,000	0.3115	0.00%
2025-06-11	0	0.320	0.315	0.320	0.315	0.345	4,374,000	1,439,780	0.3292	0.320	0.315	0.320	0.315	0.345	4,374,000	0.3292	1.59%
2025-06-10	0	0.315	0.310	0.315	0.255	0.395	20,090,000	6,736,250	0.3353	0.315	0.310	0.315	0.255	0.395	20,090,000	0.3353	26.00%
2025-06-09	0	0.250	0.244	0.250	0.246	0.250	558,000	138,444	0.2481	0.250	0.244	0.250	0.246	0.250	558,000	0.2481	0.00%
2025-06-06	0	0.250	0.243	0.255	0.243	0.255	254,000	63,886	0.2515	0.250	0.243	0.255	0.243	0.255	254,000	0.2515	0.00%
2025-06-05	0	0.250	0.250	0.255	0.249	0.260	276,000	69,398	0.2514	0.250	0.250	0.255	0.249	0.260	276,000	0.2514	0.81%
2025-06-04	0	0.248	0.243	0.248	0.243	0.255	536,000	132,478	0.2472	0.248	0.243	0.248	0.243	0.255	536,000	0.2472	3.33%
2025-06-03	0	0.240	0.240	0.243	0.240	0.270	1,148,000	281,432	0.2451	0.240	0.240	0.243	0.240	0.270	1,148,000	0.2451	-3.61%
2025-06-02	0	0.249	0.235	0.250	0.239	0.249	248,000	59,414	0.2396	0.249	0.235	0.250	0.239	0.249	248,000	0.2396	3.75%
2025-05-30	0	0.240	0.237	0.242	0.240	0.247	262,000	63,586	0.2427	0.240	0.237	0.242	0.240	0.247	262,000	0.2427	-2.04%
2025-05-29	0	0.245	0.242	0.245	0.233	0.260	1,394,000	337,510	0.2421	0.245	0.242	0.245	0.233	0.260	1,394,000	0.2421	5.15%
2025-05-28	0	0.233	0.233	0.239	0.232	0.239	154,000	35,998	0.2338	0.233	0.233	0.239	0.232	0.239	154,000	0.2338	-2.51%
2025-05-27	0	0.239	0.235	0.240	0.235	0.239	310,000	73,022	0.2356	0.239	0.235	0.240	0.235	0.239	310,000	0.2356	0.84%
2025-05-26	0	0.237	0.235	0.239	0.235	0.239	144,000	34,040	0.2364	0.237	0.235	0.239	0.235	0.239	144,000	0.2364	-1.25%
2025-05-23	0	0.240	0.238	0.240	0.237	0.240	52,000	12,348	0.2375	0.240	0.238	0.240	0.237	0.240	52,000	0.2375	1.27%
2025-05-22	0	0.237	0.237	0.239	0.236	0.240	638,000	152,362	0.2388	0.237	0.237	0.239	0.236	0.240	638,000	0.2388	-0.84%
2025-05-21	0	0.239	0.237	0.239	0.235	0.239	894,000	212,686	0.2379	0.239	0.237	0.239	0.235	0.239	894,000	0.2379	0.84%
2025-05-20	0	0.237	0.237	0.239	0.236	0.240	278,000	65,876	0.2370	0.237	0.237	0.239	0.236	0.240	278,000	0.2370	-1.25%
2025-05-19	0	0.240	0.240	0.247	0.236	0.241	378,000	90,536	0.2395	0.240	0.240	0.247	0.236	0.241	378,000	0.2395	1.27%
2025-05-16	0	0.237	0.237	0.249	0.236	0.250	44,000	10,486	0.2383	0.237	0.237	0.249	0.236	0.250	44,000	0.2383	-0.84%
2025-05-15	0	0.239	0.239	0.249	0.236	0.245	510,000	122,980	0.2411	0.239	0.239	0.249	0.236	0.245	510,000	0.2411	-2.45%
2025-05-14	0	0.245	0.243	0.245	0.242	0.250	1,220,000	298,448	0.2446	0.245	0.243	0.245	0.242	0.250	1,220,000	0.2446	0.41%
2025-05-13	0	0.244	0.238	0.244	0.240	0.250	1,306,000	319,798	0.2449	0.244	0.238	0.244	0.240	0.250	1,306,000	0.2449	0.83%
2025-05-12	0	0.242	0.242	0.244	0.231	0.242	404,000	96,012	0.2377	0.242	0.242	0.244	0.231	0.242	404,000	0.2377	2.54%
2025-05-09	0	0.236	0.236	0.241	0.235	0.240	82,000	19,608	0.2391	0.236	0.236	0.241	0.235	0.240	82,000	0.2391	0.43%
2025-05-08	0	0.235	0.235	0.238	0.233	0.238	602,000	142,134	0.2361	0.235	0.235	0.238	0.233	0.238	602,000	0.2361	-1.67%
2025-05-07	0	0.239	0.238	0.239	0.238	0.240	748,000	178,776	0.2390	0.239	0.238	0.239	0.238	0.240	748,000	0.2390	0.42%
2025-05-06	0	0.238	0.236	0.238	0.236	0.239	694,000	164,476	0.2370	0.238	0.236	0.238	0.236	0.239	694,000	0.2370	-1.24%
2025-05-02	0	0.241	0.233	0.242	0.235	0.243	636,000	149,710	0.2354	0.241	0.233	0.242	0.235	0.243	636,000	0.2354	1.26%
2025-04-30	0	0.238	0.235	0.238	0.234	0.242	130,000	30,622	0.2356	0.238	0.235	0.238	0.234	0.242	130,000	0.2356	1.71%
2025-04-29	0	0.234	0.234	0.245	0.232	0.240	666,000	156,712	0.2353	0.234	0.234	0.245	0.232	0.240	666,000	0.2353	-2.50%
2025-04-28	0	0.240	0.237	0.242	0.236	0.244	536,000	127,672	0.2382	0.240	0.237	0.242	0.236	0.244	536,000	0.2382	-1.64%
2025-04-25	0	0.244	0.237	0.244	0.240	0.247	500,000	122,200	0.2444	0.244	0.237	0.244	0.240	0.247	500,000	0.2444	-1.21%
2025-04-24	0	0.247	0.238	0.247	0.235	0.255	580,000	139,456	0.2404	0.247	0.238	0.247	0.235	0.255	580,000	0.2404	-1.20%
2025-04-23	0	0.250	0.242	0.250	0.238	0.255	2,702,000	667,096	0.2469	0.250	0.242	0.250	0.238	0.255	2,702,000	0.2469	2.88%
2025-04-22	0	0.243	0.241	0.243	0.239	0.243	272,000	65,560	0.2410	0.243	0.241	0.243	0.239	0.243	272,000	0.2410	1.67%
2025-04-17	0	0.239	0.237	0.239	0.230	0.242	422,000	98,578	0.2336	0.239	0.237	0.239	0.230	0.242	422,000	0.2336	1.27%
2025-04-16	0	0.236	0.234	0.241	0.231	0.237	354,000	82,714	0.2337	0.236	0.234	0.241	0.231	0.237	354,000	0.2337	-2.07%
2025-04-15	0	0.241	0.235	0.240	0.234	0.246	372,000	89,286	0.2400	0.241	0.235	0.240	0.234	0.246	372,000	0.2400	-2.82%
2025-04-14	0	0.248	0.248	0.250	0.246	0.260	1,446,000	361,832	0.2502	0.248	0.248	0.250	0.246	0.260	1,446,000	0.2502	-4.62%
2025-04-11	0	0.260	0.255	0.260	0.250	0.260	378,000	97,360	0.2576	0.260	0.255	0.260	0.250	0.260	378,000	0.2576	4.00%
2025-04-10	0	0.250	0.250	0.260	0.245	0.260	458,000	114,750	0.2505	0.250	0.250	0.260	0.245	0.260	458,000	0.2505	2.04%
2025-04-09	0	0.245	0.245	0.247	0.230	0.255	2,152,000	504,354	0.2344	0.245	0.245	0.247	0.230	0.255	2,152,000	0.2344	-3.92%
2025-04-08	0	0.255	0.250	0.255	0.240	0.260	918,000	229,230	0.2497	0.255	0.250	0.255	0.240	0.260	918,000	0.2497	3.66%
2025-04-07	0	0.246	0.246	0.260	0.244	0.290	3,392,000	856,160	0.2524	0.246	0.246	0.260	0.244	0.290	3,392,000	0.2524	-15.17%
2025-04-03	0	0.290	0.280	0.295	0.285	0.300	338,000	98,540	0.2915	0.290	0.280	0.295	0.285	0.300	338,000	0.2915	-3.33%
2025-04-02	0	0.300	0.295	0.300	0.290	0.300	76,000	22,590	0.2972	0.300	0.295	0.300	0.290	0.300	76,000	0.2972	3.45%
2025-04-01	0	0.290	0.290	0.295	0.285	0.295	480,000	139,379	0.2904	0.290	0.290	0.295	0.285	0.295	480,000	0.2904	1.75%
2025-03-31	0	0.285	0.285	0.295	0.280	0.295	336,000	97,290	0.2896	0.285	0.285	0.295	0.280	0.295	336,000	0.2896	-5.00%
2025-03-28	0	0.300	0.290	0.300	0.290	0.300	84,000	24,490	0.2915	0.300	0.290	0.300	0.290	0.300	84,000	0.2915	1.69%
2025-03-27	0	0.295	0.295	0.300	0.290	0.300	296,000	88,520	0.2991	0.295	0.295	0.300	0.290	0.300	296,000	0.2991	0.00%
2025-03-26	0	0.295	0.295	0.300	0.290	0.300	236,000	70,290	0.2978	0.295	0.295	0.300	0.290	0.300	236,000	0.2978	0.00%
2025-03-25	0	0.295	0.290	0.300	0.290	0.300	878,000	256,790	0.2925	0.295	0.290	0.300	0.290	0.300	878,000	0.2925	0.00%
2025-03-24	0	0.295	0.290	0.295	0.290	0.300	778,000	231,420	0.2975	0.295	0.290	0.295	0.290	0.300	778,000	0.2975	-1.67%
2025-03-21	0	0.300	0.295	0.300	0.295	0.315	3,320,000	1,004,070	0.3024	0.300	0.295	0.300	0.295	0.315	3,320,000	0.3024	3.45%
2025-03-20	0	0.290	0.290	0.295	0.290	0.345	10,126,000	3,118,900	0.3080	0.290	0.290	0.295	0.290	0.345	10,126,000	0.3080	-15.94%
2025-03-19	0	0.345	0.345	0.350	0.340	0.350	364,000	124,550	0.3422	0.345	0.345	0.350	0.340	0.350	364,000	0.3422	0.00%
2025-03-18	0	0.345	0.345	0.350	0.340	0.350	1,914,000	663,170	0.3465	0.345	0.345	0.350	0.340	0.350	1,914,000	0.3465	0.00%
2025-03-17	0	0.345	0.345	0.350	0.345	0.355	1,784,000	623,720	0.3496	0.345	0.345	0.350	0.345	0.355	1,784,000	0.3496	-4.17%
2025-03-14	0	0.360	0.350	0.360	0.345	0.360	880,000	306,040	0.3478	0.360	0.350	0.360	0.345	0.360	880,000	0.3478	4.35%
2025-03-13	0	0.345	0.345	0.350	0.345	0.360	4,550,000	1,585,750	0.3485	0.345	0.345	0.350	0.345	0.360	4,550,000	0.3485	-4.17%
2025-03-12	0	0.360	0.355	0.360	0.360	0.375	998,000	360,560	0.3613	0.360	0.355	0.360	0.360	0.375	998,000	0.3613	1.41%
2025-03-11	0	0.355	0.355	0.360	0.350	0.360	1,154,600	407,346	0.3528	0.355	0.355	0.360	0.350	0.360	1,154,600	0.3528	-1.39%
2025-03-10	0	0.360	0.355	0.360	0.345	0.400	6,586,000	2,388,730	0.3627	0.360	0.355	0.360	0.345	0.400	6,586,000	0.3627	-5.26%
2025-03-07	0	0.380	0.375	0.380	0.355	0.385	3,044,000	1,133,760	0.3725	0.380	0.375	0.380	0.355	0.385	3,044,000	0.3725	4.11%
2025-03-06	0	0.365	0.360	0.365	0.350	0.370	1,914,000	691,040	0.3610	0.365	0.360	0.365	0.350	0.370	1,914,000	0.3610	1.39%
2025-03-05	0	0.360	0.355	0.360	0.350	0.365	1,674,000	599,040	0.3578	0.360	0.355	0.360	0.350	0.365	1,674,000	0.3578	0.00%
2025-03-04	0	0.360	0.355	0.360	0.345	0.360	654,000	231,480	0.3539	0.360	0.355	0.360	0.345	0.360	654,000	0.3539	-1.37%
2025-03-03	0	0.365	0.355	0.365	0.355	0.365	1,984,000	712,240	0.3590	0.365	0.355	0.365	0.355	0.365	1,984,000	0.3590	0.00%
2025-02-28	0	0.365	0.360	0.365	0.360	0.365	604,000	219,390	0.3632	0.365	0.360	0.365	0.360	0.365	604,000	0.3632	0.00%
2025-02-27	0	0.365	0.365	0.370	0.365	0.375	1,792,000	657,590	0.3670	0.365	0.365	0.370	0.365	0.375	1,792,000	0.3670	-2.67%
2025-02-26	0	0.375	0.375	0.380	0.365	0.395	2,886,000	1,092,920	0.3787	0.375	0.375	0.380	0.365	0.395	2,886,000	0.3787	2.74%
2025-02-25	0	0.365	0.365	0.370	0.365	0.370	834,000	306,980	0.3681	0.365	0.365	0.370	0.365	0.370	834,000	0.3681	-1.35%
2025-02-24	0	0.370	0.365	0.375	0.360	0.370	1,988,000	725,780	0.3651	0.370	0.365	0.375	0.360	0.370	1,988,000	0.3651	-2.63%
2025-02-21	0	0.380	0.380	0.385	0.370	0.385	1,454,000	550,700	0.3787	0.380	0.380	0.385	0.370	0.385	1,454,000	0.3787	-2.56%
2025-02-20	0	0.390	0.385	0.390	0.380	0.395	1,090,000	418,620	0.3841	0.390	0.385	0.390	0.380	0.395	1,090,000	0.3841	0.00%
2025-02-19	0	0.390	0.385	0.390	0.390	0.395	570,000	223,180	0.3915	0.390	0.385	0.390	0.390	0.395	570,000	0.3915	0.00%
2025-02-18	0	0.390	0.385	0.390	0.375	0.390	554,000	213,720	0.3858	0.390	0.385	0.390	0.375	0.390	554,000	0.3858	2.63%
2025-02-17	0	0.380	0.380	0.385	0.380	0.385	610,000	231,850	0.3801	0.380	0.380	0.385	0.380	0.385	610,000	0.3801	0.00%
2025-02-14	0	0.380	0.380	0.390	0.375	0.390	2,114,000	805,420	0.3810	0.380	0.380	0.390	0.375	0.390	2,114,000	0.3810	-2.56%
2025-02-13	0	0.390	0.385	0.390	0.380	0.400	2,724,000	1,049,070	0.3851	0.390	0.385	0.390	0.380	0.400	2,724,000	0.3851	1.30%
2025-02-12	0	0.385	0.385	0.390	0.380	0.395	1,056,000	407,320	0.3857	0.385	0.385	0.390	0.380	0.395	1,056,000	0.3857	-1.28%
2025-02-11	0	0.390	0.385	0.395	0.385	0.410	1,982,000	774,380	0.3907	0.390	0.385	0.395	0.385	0.410	1,982,000	0.3907	-4.88%
2025-02-10	0	0.410	0.410	0.415	0.395	0.420	1,266,000	521,550	0.4120	0.410	0.410	0.415	0.395	0.420	1,266,000	0.4120	-1.20%
2025-02-07	0	0.415	0.410	0.420	0.390	0.420	2,826,000	1,142,340	0.4042	0.415	0.410	0.420	0.390	0.420	2,826,000	0.4042	5.06%
2025-02-06	0	0.395	0.395	0.400	0.385	0.400	902,000	352,490	0.3908	0.395	0.395	0.400	0.385	0.400	902,000	0.3908	1.28%
2025-02-05	0	0.390	0.385	0.395	0.380	0.390	874,000	339,080	0.3880	0.390	0.385	0.395	0.380	0.390	874,000	0.3880	-2.50%
2025-02-04	0	0.400	0.400	0.405	0.370	0.405	1,170,000	457,920	0.3914	0.400	0.400	0.405	0.370	0.405	1,170,000	0.3914	5.26%
2025-02-03	0	0.380	0.370	0.400	0.375	0.380	150,000	56,960	0.3797	0.380	0.370	0.400	0.375	0.380	150,000	0.3797	0.00%
2025-01-28	0	0.380	0.380	0.390	0.380	0.380	24,000	9,120	0.3800	0.380	0.380	0.390	0.380	0.380	24,000	0.3800	0.00%
2025-01-27	0	0.380	0.380	0.390	0.380	0.390	132,000	50,330	0.3813	0.380	0.380	0.390	0.380	0.390	132,000	0.3813	0.00%
2025-01-24	0	0.380	0.380	0.390	0.355	0.380	2,110,000	771,870	0.3658	0.380	0.380	0.390	0.355	0.380	2,110,000	0.3658	2.70%
2025-01-23	0	0.370	0.370	0.375	0.370	0.375	76,000	28,420	0.3739	0.370	0.370	0.375	0.370	0.375	76,000	0.3739	-1.33%
2025-01-22	0	0.375	0.375	0.385	0.370	0.390	1,564,000	584,020	0.3734	0.375	0.375	0.385	0.370	0.390	1,564,000	0.3734	-3.85%
2025-01-21	0	0.390	0.380	0.400	0.375	0.395	300,000	116,230	0.3874	0.390	0.380	0.400	0.375	0.395	300,000	0.3874	1.30%
2025-01-20	0	0.385	0.380	0.390	0.380	0.385	532,000	203,340	0.3822	0.385	0.380	0.390	0.380	0.385	532,000	0.3822	2.67%
2025-01-17	0	0.375	0.370	0.380	0.365	0.380	1,318,000	490,230	0.3719	0.375	0.370	0.380	0.365	0.380	1,318,000	0.3719	1.35%
2025-01-16	0	0.370	0.365	0.370	0.365	0.370	260,000	95,400	0.3669	0.370	0.365	0.370	0.365	0.370	260,000	0.3669	1.37%
2025-01-15	0	0.365	0.360	0.370	0.365	0.410	1,504,000	559,050	0.3717	0.365	0.360	0.370	0.365	0.410	1,504,000	0.3717	1.39%
2025-01-14	0	0.360	0.360	0.365	0.360	0.370	798,000	291,090	0.3648	0.360	0.360	0.365	0.360	0.370	798,000	0.3648	-1.37%
2025-01-13	0	0.365	0.360	0.365	0.360	0.370	1,390,000	506,380	0.3643	0.365	0.360	0.365	0.360	0.370	1,390,000	0.3643	-2.67%
2025-01-10	0	0.375	0.370	0.375	0.370	0.375	636,000	236,740	0.3722	0.375	0.370	0.375	0.370	0.375	636,000	0.3722	-1.32%
2025-01-09	0	0.380	0.375	0.380	0.375	0.385	366,000	138,840	0.3793	0.380	0.375	0.380	0.375	0.385	366,000	0.3793	0.00%
2025-01-08	0	0.380	0.375	0.380	0.375	0.380	488,000	185,040	0.3792	0.380	0.375	0.380	0.375	0.380	488,000	0.3792	0.00%
2025-01-07	0	0.380	0.375	0.380	0.375	0.385	1,430,000	541,990	0.3790	0.380	0.375	0.380	0.375	0.385	1,430,000	0.3790	-1.30%
2025-01-06	0	0.385	0.385	0.390	0.380	0.390	716,000	276,770	0.3866	0.385	0.385	0.390	0.380	0.390	716,000	0.3866	-2.53%
2025-01-03	0	0.395	0.395	0.400	0.395	0.405	428,000	170,550	0.3985	0.395	0.395	0.400	0.395	0.405	428,000	0.3985	0.00%
2025-01-02	0	0.395	0.390	0.400	0.360	0.420	970,000	383,380	0.3952	0.395	0.390	0.400	0.360	0.420	970,000	0.3952	-3.66%
2024-12-31	0	0.410	0.410	0.420	0.410	0.420	190,000	78,900	0.4153	0.410	0.410	0.420	0.410	0.420	190,000	0.4153	-2.38%
2024-12-30	0	0.420	0.415	0.425	0.410	0.420	304,000	125,470	0.4127	0.420	0.415	0.425	0.410	0.420	304,000	0.4127	2.44%
2024-12-27	0	0.410	0.410	0.420	0.410	0.425	1,776,000	737,870	0.4155	0.410	0.410	0.420	0.410	0.425	1,776,000	0.4155	-2.38%
2024-12-24	0	0.420	0.420	0.425	0.420	0.425	158,000	66,390	0.4202	0.420	0.420	0.425	0.420	0.425	158,000	0.4202	-1.18%
2024-12-23	0	0.425	0.420	0.425	0.400	0.465	2,362,000	997,380	0.4223	0.425	0.420	0.425	0.400	0.465	2,362,000	0.4223	-2.30%
2024-12-20	0	0.435	0.425	0.435	0.425	0.440	826,000	355,620	0.4305	0.435	0.425	0.435	0.425	0.440	826,000	0.4305	0.00%
2024-12-19	0	0.435	0.430	0.435	0.430	0.435	144,000	61,970	0.4303	0.435	0.430	0.435	0.430	0.435	144,000	0.4303	0.00%
2024-12-18	0	0.435	0.425	0.435	0.425	0.450	1,658,000	719,150	0.4337	0.435	0.425	0.435	0.425	0.450	1,658,000	0.4337	-1.14%
2024-12-17	0	0.440	0.440	0.455	0.435	0.450	582,000	257,800	0.4430	0.440	0.440	0.455	0.435	0.450	582,000	0.4430	1.15%
2024-12-16	0	0.435	0.435	0.440	0.430	0.450	518,000	225,770	0.4358	0.435	0.435	0.440	0.430	0.450	518,000	0.4358	-4.40%
2024-12-13	0	0.455	0.450	0.460	0.445	0.455	364,000	163,600	0.4495	0.455	0.450	0.460	0.445	0.455	364,000	0.4495	1.11%
2024-12-12	0	0.450	0.450	0.455	0.440	0.465	1,248,000	561,810	0.4502	0.450	0.450	0.455	0.440	0.465	1,248,000	0.4502	0.00%
2024-12-11	0	0.450	0.445	0.450	0.410	0.460	2,146,000	932,820	0.4347	0.450	0.445	0.450	0.410	0.460	2,146,000	0.4347	-1.10%
2024-12-10	0	0.455	0.445	0.460	0.445	0.480	1,886,000	874,039	0.4634	0.455	0.445	0.460	0.445	0.480	1,886,000	0.4634	-1.09%
2024-12-09	0	0.460	0.455	0.460	0.445	0.460	1,254,000	568,490	0.4533	0.460	0.455	0.460	0.445	0.460	1,254,000	0.4533	0.00%
2024-12-06	0	0.460	0.460	0.465	0.445	0.465	1,430,000	646,590	0.4522	0.460	0.460	0.465	0.445	0.465	1,430,000	0.4522	1.10%
2024-12-05	0	0.455	0.450	0.455	0.450	0.470	1,198,000	551,030	0.4600	0.455	0.450	0.455	0.450	0.470	1,198,000	0.4600	-4.21%
2024-12-04	0	0.475	0.475	0.485	0.475	0.490	362,000	172,850	0.4775	0.475	0.475	0.485	0.475	0.490	362,000	0.4775	-1.04%
2024-12-03	0	0.480	0.475	0.480	0.475	0.485	390,000	187,890	0.4818	0.480	0.475	0.480	0.475	0.485	390,000	0.4818	-1.03%
2024-12-02	0	0.485	0.485	0.495	0.470	0.500	786,000	386,340	0.4915	0.485	0.485	0.495	0.470	0.500	786,000	0.4915	2.11%
2024-11-29	0	0.475	0.475	0.480	0.455	0.475	696,000	324,320	0.4660	0.475	0.475	0.480	0.455	0.475	696,000	0.4660	3.26%
2024-11-28	0	0.460	0.460	0.470	0.460	0.475	580,000	270,960	0.4672	0.460	0.460	0.470	0.460	0.475	580,000	0.4672	-4.17%
2024-11-27	0	0.480	0.470	0.480	0.450	0.480	866,000	404,060	0.4666	0.480	0.470	0.480	0.450	0.480	866,000	0.4666	2.13%
2024-11-26	0	0.470	0.455	0.470	0.450	0.470	2,062,000	937,070	0.4544	0.470	0.455	0.470	0.450	0.470	2,062,000	0.4544	2.17%
2024-11-25	0	0.460	0.460	0.470	0.450	0.480	1,486,000	688,580	0.4634	0.460	0.460	0.470	0.450	0.480	1,486,000	0.4634	-5.15%
2024-11-22	0	0.485	0.465	0.490	0.465	0.495	720,000	341,760	0.4747	0.485	0.465	0.490	0.465	0.495	720,000	0.4747	-3.00%
2024-11-21	0	0.500	0.490	0.500	0.490	0.520	470,000	235,520	0.5011	0.500	0.490	0.500	0.490	0.520	470,000	0.5011	-1.96%
2024-11-20	0	0.510	0.500	0.530	0.500	0.510	266,000	135,180	0.5082	0.510	0.500	0.530	0.500	0.510	266,000	0.5082	0.00%
2024-11-19	0	0.510	0.495	0.510	0.495	0.510	330,000	165,530	0.5016	0.510	0.495	0.510	0.495	0.510	330,000	0.5016	0.00%
2024-11-18	0	0.510	0.500	0.510	0.500	0.520	662,000	337,760	0.5102	0.510	0.500	0.510	0.500	0.520	662,000	0.5102	0.00%
2024-11-15	0	0.510	0.500	0.520	0.510	0.520	352,000	179,700	0.5105	0.510	0.500	0.520	0.510	0.520	352,000	0.5105	-1.92%
2024-11-14	0	0.520	0.510	0.520	0.510	0.530	726,000	378,120	0.5208	0.520	0.510	0.520	0.510	0.530	726,000	0.5208	-1.89%
2024-11-13	0	0.530	0.520	0.530	0.520	0.530	926,000	484,580	0.5233	0.530	0.520	0.530	0.520	0.530	926,000	0.5233	-1.85%
2024-11-12	0	0.540	0.530	0.540	0.530	0.550	470,000	252,840	0.5380	0.540	0.530	0.540	0.530	0.550	470,000	0.5380	-1.82%
2024-11-11	0	0.550	0.550	0.560	0.540	0.560	790,000	432,320	0.5472	0.550	0.550	0.560	0.540	0.560	790,000	0.5472	-3.51%
2024-11-08	0	0.570	0.560	0.580	0.550	0.580	886,000	498,920	0.5631	0.570	0.560	0.580	0.550	0.580	886,000	0.5631	1.79%
2024-11-07	0	0.560	0.560	0.570	0.550	0.580	1,706,000	963,520	0.5648	0.560	0.560	0.570	0.550	0.580	1,706,000	0.5648	-1.75%
2024-11-06	0	0.570	0.560	0.570	0.550	0.590	1,162,000	655,160	0.5638	0.570	0.560	0.570	0.550	0.590	1,162,000	0.5638	-3.39%
2024-11-05	0	0.590	0.580	0.590	0.560	0.590	432,000	251,060	0.5812	0.590	0.580	0.590	0.560	0.590	432,000	0.5812	5.36%
2024-11-04	0	0.560	0.550	0.570	0.560	0.570	144,000	80,880	0.5617	0.560	0.550	0.570	0.560	0.570	144,000	0.5617	0.00%
2024-11-01	0	0.560	0.560	0.570	0.550	0.590	868,000	491,940	0.5668	0.560	0.560	0.570	0.550	0.590	868,000	0.5668	-1.75%
2024-10-31	0	0.570	0.570	0.600	0.560	0.600	1,192,000	700,080	0.5873	0.570	0.570	0.600	0.560	0.600	1,192,000	0.5873	1.79%
2024-10-30	0	0.560	0.560	0.570	0.550	0.580	638,000	360,060	0.5644	0.560	0.560	0.570	0.550	0.580	638,000	0.5644	-3.45%
2024-10-29	0	0.580	0.570	0.580	0.570	0.610	2,470,000	1,450,720	0.5873	0.580	0.570	0.580	0.570	0.610	2,470,000	0.5873	1.75%
2024-10-28	0	0.570	0.560	0.570	0.550	0.580	1,394,000	793,920	0.5695	0.570	0.560	0.570	0.550	0.580	1,394,000	0.5695	0.00%
2024-10-25	0	0.570	0.560	0.570	0.540	0.610	9,560,000	5,475,880	0.5728	0.570	0.560	0.570	0.540	0.610	9,560,000	0.5728	7.55%
2024-10-24	0	0.530	0.520	0.540	0.520	0.560	1,140,000	610,440	0.5355	0.530	0.520	0.540	0.520	0.560	1,140,000	0.5355	-1.85%
2024-10-23	0	0.540	0.540	0.550	0.510	0.590	4,280,000	2,331,720	0.5448	0.540	0.540	0.550	0.510	0.590	4,280,000	0.5448	3.85%
2024-10-22	0	0.520	0.520	0.530	0.510	0.530	752,000	390,420	0.5192	0.520	0.520	0.530	0.510	0.530	752,000	0.5192	-1.89%
2024-10-21	0	0.530	0.530	0.540	0.510	0.550	2,068,000	1,104,600	0.5341	0.530	0.530	0.540	0.510	0.550	2,068,000	0.5341	-1.85%
2024-10-18	0	0.540	0.540	0.550	0.540	0.570	1,328,000	733,500	0.5523	0.540	0.540	0.550	0.540	0.570	1,328,000	0.5523	1.89%
2024-10-17	0	0.530	0.530	0.550	0.530	0.580	760,000	412,380	0.5426	0.530	0.530	0.550	0.530	0.580	760,000	0.5426	-7.02%
2024-10-16	0	0.570	0.560	0.570	0.540	0.610	1,518,000	864,540	0.5695	0.570	0.560	0.570	0.540	0.610	1,518,000	0.5695	5.56%
2024-10-15	0	0.540	0.540	0.550	0.540	0.570	560,000	310,960	0.5553	0.540	0.540	0.550	0.540	0.570	560,000	0.5553	-5.26%
2024-10-14	0	0.570	0.570	0.580	0.570	0.590	756,000	435,580	0.5762	0.570	0.570	0.580	0.570	0.590	756,000	0.5762	-3.39%
2024-10-10	0	0.590	0.590	0.600	0.570	0.610	2,990,000	1,760,820	0.5889	0.590	0.590	0.600	0.570	0.610	2,990,000	0.5889	3.51%
2024-10-09	0	0.570	0.570	0.590	0.550	0.650	3,334,000	1,957,640	0.5872	0.570	0.570	0.590	0.550	0.650	3,334,000	0.5872	-9.52%
2024-10-08	0	0.630	0.630	0.640	0.610	0.840	9,380,000	6,358,440	0.6779	0.630	0.630	0.640	0.610	0.840	9,380,000	0.6779	-20.25%
2024-10-07	0	0.790	0.780	0.790	0.610	0.800	17,648,000	12,492,400	0.7079	0.790	0.780	0.790	0.610	0.800	17,648,000	0.7079	29.51%
2024-10-04	0	0.610	0.600	0.610	0.570	0.610	3,876,000	2,305,780	0.5949	0.610	0.600	0.610	0.570	0.610	3,876,000	0.5949	7.02%
2024-10-03	0	0.570	0.560	0.570	0.570	0.630	4,136,000	2,457,460	0.5942	0.570	0.560	0.570	0.570	0.630	4,136,000	0.5942	-8.06%
2024-10-02	0	0.620	0.610	0.620	0.580	0.630	9,510,000	5,709,640	0.6004	0.620	0.610	0.620	0.580	0.630	9,510,000	0.6004	0.00%
2024-09-30	0	0.620	0.600	0.620	0.590	0.680	6,540,000	4,037,960	0.6174	0.620	0.600	0.620	0.590	0.680	6,540,000	0.6174	10.71%
2024-09-27	0	0.560	0.560	0.570	0.510	0.580	3,374,000	1,842,940	0.5462	0.560	0.560	0.570	0.510	0.580	3,374,000	0.5462	9.80%
2024-09-26	0	0.510	0.500	0.510	0.465	0.520	5,074,000	2,482,020	0.4892	0.510	0.500	0.510	0.465	0.520	5,074,000	0.4892	9.68%
2024-09-25	0	0.465	0.460	0.465	0.450	0.495	3,080,000	1,466,510	0.4761	0.465	0.460	0.465	0.450	0.495	3,080,000	0.4761	4.49%
2024-09-24	0	0.445	0.445	0.450	0.430	0.450	1,520,000	664,580	0.4372	0.445	0.445	0.450	0.430	0.450	1,520,000	0.4372	-1.11%
2024-09-23	0	0.450	0.430	0.450	0.430	0.455	2,368,000	1,044,260	0.4410	0.450	0.430	0.450	0.430	0.455	2,368,000	0.4410	-1.10%
2024-09-20	0	0.455	0.450	0.460	0.450	0.455	294,000	133,640	0.4546	0.455	0.450	0.460	0.450	0.455	294,000	0.4546	1.11%
2024-09-19	0	0.450	0.450	0.460	0.450	0.460	200,000	91,000	0.4550	0.450	0.450	0.460	0.450	0.460	200,000	0.4550	0.00%
2024-09-17	0	0.450	0.450	0.460	0.450	0.460	58,000	26,180	0.4514	0.450	0.450	0.460	0.450	0.460	58,000	0.4514	0.00%
2024-09-16	0	0.450	0.445	0.460	0.445	0.450	338,000	151,340	0.4478	0.450	0.445	0.460	0.445	0.450	338,000	0.4478	0.00%
2024-09-13	0	0.450	0.450	0.455	0.450	0.455	194,000	87,760	0.4524	0.450	0.450	0.455	0.450	0.455	194,000	0.4524	-1.10%
2024-09-12	0	0.455	0.450	0.455	0.450	0.460	114,000	51,580	0.4525	0.455	0.450	0.455	0.450	0.460	114,000	0.4525	-1.09%
2024-09-11	0	0.460	0.445	0.460	0.450	0.470	420,000	189,520	0.4512	0.460	0.445	0.460	0.450	0.470	420,000	0.4512	-2.13%
2024-09-10	0	0.470	0.450	0.470	0.465	0.470	46,000	21,430	0.4659	0.470	0.450	0.470	0.465	0.470	46,000	0.4659	1.08%
2024-09-09	0	0.465	0.450	0.465	0.460	0.480	118,000	54,850	0.4648	0.465	0.450	0.465	0.460	0.480	118,000	0.4648	2.20%
2024-09-05	0	0.455	0.440	0.455	0.445	0.460	338,000	151,810	0.4491	0.455	0.440	0.455	0.445	0.460	338,000	0.4491	1.11%
2024-09-04	0	0.450	0.445	0.455	0.440	0.465	1,986,000	899,370	0.4529	0.450	0.445	0.455	0.440	0.465	1,986,000	0.4529	-5.26%
2024-09-03	0	0.475	0.465	0.475	0.465	0.475	166,000	78,510	0.4730	0.475	0.465	0.475	0.465	0.475	166,000	0.4730	-1.04%
2024-09-02	0	0.480	0.465	0.480	0.465	0.480	110,000	51,300	0.4664	0.480	0.465	0.480	0.465	0.480	110,000	0.4664	0.00%
2024-08-30	0	0.480	0.465	0.480	0.465	0.490	152,000	72,670	0.4781	0.480	0.465	0.480	0.465	0.490	152,000	0.4781	4.35%
2024-08-29	0	0.460	0.460	0.470	0.455	0.490	158,000	73,080	0.4625	0.460	0.460	0.470	0.455	0.490	158,000	0.4625	1.10%
2024-08-28	0	0.455	0.455	0.475	0.455	0.460	92,000	42,260	0.4593	0.455	0.455	0.475	0.455	0.460	92,000	0.4593	-2.15%
2024-08-27	0	0.465	0.465	0.475	0.465	0.475	80,000	37,400	0.4675	0.465	0.465	0.475	0.465	0.475	80,000	0.4675	-4.12%
2024-08-26	0	0.485	0.465	0.485	0.460	0.490	268,000	126,140	0.4707	0.485	0.465	0.485	0.460	0.490	268,000	0.4707	4.30%
2024-08-23	0	0.465	0.465	0.470	0.455	0.475	454,000	207,850	0.4578	0.465	0.465	0.470	0.455	0.475	454,000	0.4578	0.00%
2024-08-22	0	0.465	0.465	0.480	0.465	0.480	464,000	219,300	0.4726	0.465	0.465	0.480	0.465	0.480	464,000	0.4726	1.09%
2024-08-21	0	0.460	0.460	0.470	0.445	0.500	2,994,000	1,393,070	0.4653	0.460	0.460	0.470	0.445	0.500	2,994,000	0.4653	-11.54%
2024-08-20	0	0.520	0.510	0.520	0.490	0.520	122,000	61,840	0.5069	0.520	0.510	0.520	0.490	0.520	122,000	0.5069	4.00%
2024-08-19	0	0.500	0.500	0.510	0.500	0.520	268,000	135,740	0.5065	0.500	0.500	0.510	0.500	0.520	268,000	0.5065	-5.66%
2024-08-16	0	0.530	0.520	0.530	0.520	0.540	176,000	93,160	0.5293	0.530	0.520	0.530	0.520	0.540	176,000	0.5293	1.92%
2024-08-15	0	0.520	0.500	0.520	0.500	0.520	384,000	192,160	0.5004	0.520	0.500	0.520	0.500	0.520	384,000	0.5004	5.05%
2024-08-14	0	0.495	0.495	0.500	0.490	0.530	996,000	503,100	0.5051	0.495	0.495	0.500	0.490	0.530	996,000	0.5051	-4.81%
2024-08-13	0	0.520	0.520	0.530	0.520	0.530	52,000	27,100	0.5212	0.520	0.520	0.530	0.520	0.530	52,000	0.5212	0.00%
2024-08-12	0	0.520	0.510	0.530	0.520	0.540	84,000	44,960	0.5352	0.520	0.510	0.530	0.520	0.540	84,000	0.5352	0.00%
2024-08-09	0	0.520	0.520	0.540	0.520	0.530	160,000	83,300	0.5206	0.520	0.520	0.540	0.520	0.530	160,000	0.5206	-1.89%
2024-08-08	0	0.530	0.520	0.540	0.530	0.540	260,000	138,220	0.5316	0.530	0.520	0.540	0.530	0.540	260,000	0.5316	-1.85%
2024-08-07	0	0.540	0.540	0.550	0.540	0.560	246,000	133,320	0.5420	0.540	0.540	0.550	0.540	0.560	246,000	0.5420	-5.26%
2024-08-06	0	0.570	0.560	0.570	0.540	0.580	178,000	99,040	0.5564	0.570	0.560	0.570	0.540	0.580	178,000	0.5564	5.56%
2024-08-05	0	0.540	0.540	0.550	0.540	0.550	94,000	51,020	0.5428	0.540	0.540	0.550	0.540	0.550	94,000	0.5428	-1.82%
2024-08-02	0	0.550	0.550	0.590	0.550	0.600	192,000	110,920	0.5777	0.550	0.550	0.590	0.550	0.600	192,000	0.5777	-3.51%
2024-08-01	0	0.570	0.560	0.570	0.550	0.590	128,000	72,780	0.5686	0.570	0.560	0.570	0.550	0.590	128,000	0.5686	3.64%
2024-07-31	0	0.550	0.550	0.580	0.540	0.550	136,000	74,120	0.5450	0.550	0.550	0.580	0.540	0.550	136,000	0.5450	1.85%
2024-07-30	0	0.540	0.540	0.580	-	-	0	0	-	0.540	0.540	0.580	-	-	0	-	0.00%
2024-07-29	0	0.540	0.540	0.590	0.540	0.540	142,000	76,680	0.5400	0.540	0.540	0.590	0.540	0.540	142,000	0.5400	1.89%
2024-07-26	0	0.530	0.530	0.560	-	-	20,000	10,600	0.5300	0.530	0.530	0.560	-	-	20,000	0.5300	0.00%
2024-07-25	0	0.530	0.530	0.580	0.530	0.550	268,000	144,060	0.5375	0.530	0.530	0.580	0.530	0.550	268,000	0.5375	-5.36%
2024-07-24	0	0.560	0.550	0.560	0.550	0.560	180,000	99,580	0.5532	0.560	0.550	0.560	0.550	0.560	180,000	0.5532	0.00%
2024-07-23	0	0.560	0.560	0.570	0.560	0.570	42,000	23,540	0.5605	0.560	0.560	0.570	0.560	0.570	42,000	0.5605	0.00%
2024-07-22	0	0.560	0.550	0.560	0.560	0.570	136,000	76,180	0.5601	0.560	0.550	0.560	0.560	0.570	136,000	0.5601	-1.75%
2024-07-19	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2024-07-18	0	0.570	0.560	0.590	0.570	0.590	44,000	25,280	0.5745	0.570	0.560	0.590	0.570	0.590	44,000	0.5745	1.79%
2024-07-17	0	0.560	0.560	0.600	0.550	0.600	108,000	60,460	0.5598	0.560	0.560	0.600	0.550	0.600	108,000	0.5598	0.00%
2024-07-16	0	0.560	0.550	0.580	0.550	0.580	70,000	39,220	0.5603	0.560	0.550	0.580	0.550	0.580	70,000	0.5603	-5.08%
2024-07-15	0	0.590	0.580	0.590	0.560	0.600	256,000	149,920	0.5856	0.590	0.580	0.590	0.560	0.600	256,000	0.5856	5.36%
2024-07-12	0	0.560	0.560	0.580	0.560	0.580	128,000	72,040	0.5628	0.560	0.560	0.580	0.560	0.580	128,000	0.5628	0.00%
2024-07-11	0	0.560	0.560	0.570	0.560	0.600	3,412,000	1,950,460	0.5716	0.560	0.560	0.570	0.560	0.600	3,412,000	0.5716	-8.20%
2024-07-10	0	0.610	0.600	0.610	0.600	0.630	997,000	608,230	0.6101	0.610	0.600	0.610	0.600	0.630	997,000	0.6101	-3.17%
2024-07-09	0	0.630	0.630	0.640	0.620	0.630	156,000	98,240	0.6297	0.630	0.630	0.640	0.620	0.630	156,000	0.6297	-1.56%
2024-07-08	0	0.640	0.630	0.640	0.630	0.670	214,000	136,400	0.6374	0.640	0.630	0.640	0.630	0.670	214,000	0.6374	-3.03%
2024-07-05	0	0.660	0.660	0.670	0.650	0.660	18,000	11,800	0.6556	0.660	0.660	0.670	0.650	0.660	18,000	0.6556	-1.49%
2024-07-04	0	0.670	0.640	0.680	0.670	0.670	34,000	22,780	0.6700	0.670	0.640	0.680	0.670	0.670	34,000	0.6700	1.52%
2024-07-03	0	0.660	0.650	0.660	0.650	0.670	112,000	73,760	0.6586	0.660	0.650	0.660	0.650	0.670	112,000	0.6586	-1.49%
2024-07-02	0	0.670	0.660	0.680	0.650	0.690	866,000	572,800	0.6614	0.670	0.660	0.680	0.650	0.690	866,000	0.6614	3.08%
2024-06-28	0	0.650	0.650	0.670	0.650	0.670	128,000	84,660	0.6614	0.650	0.650	0.670	0.650	0.670	128,000	0.6614	-2.99%
2024-06-27	0	0.670	0.660	0.670	0.670	0.680	378,000	254,500	0.6733	0.670	0.660	0.670	0.670	0.680	378,000	0.6733	-1.47%
2024-06-26	0	0.680	0.680	0.690	0.680	0.690	40,000	27,260	0.6815	0.680	0.680	0.690	0.680	0.690	40,000	0.6815	0.00%
2024-06-25	0	0.680	0.680	0.700	0.680	0.700	148,000	101,280	0.6843	0.680	0.680	0.700	0.680	0.700	148,000	0.6843	1.49%
2024-06-24	0	0.670	0.670	0.690	0.670	0.700	252,000	171,100	0.6790	0.670	0.670	0.690	0.670	0.700	252,000	0.6790	-4.29%
2024-06-21	0	0.700	0.690	0.700	0.700	0.720	40,000	28,200	0.7050	0.700	0.690	0.700	0.700	0.720	40,000	0.7050	0.00%
2024-06-20	0	0.700	0.700	0.710	0.700	0.760	354,000	262,840	0.7425	0.700	0.700	0.710	0.700	0.760	354,000	0.7425	-2.78%
2024-06-19	0	0.720	0.710	0.720	0.680	0.720	66,000	45,840	0.6945	0.720	0.710	0.720	0.680	0.720	66,000	0.6945	2.86%
2024-06-18	0	0.700	0.690	0.700	0.680	0.710	278,000	189,600	0.6820	0.700	0.690	0.700	0.680	0.710	278,000	0.6820	2.94%
2024-06-17	0	0.680	0.680	0.690	0.680	0.690	146,000	100,500	0.6884	0.680	0.680	0.690	0.680	0.690	146,000	0.6884	-1.45%
2024-06-14	0	0.690	0.680	0.690	0.690	0.690	12,000	8,240	0.6867	0.690	0.680	0.690	0.690	0.690	12,000	0.6867	0.00%
2024-06-13	0	0.690	0.690	0.700	0.680	0.690	102,000	70,100	0.6873	0.690	0.690	0.700	0.680	0.690	102,000	0.6873	0.00%
2024-06-12	0	0.690	0.680	0.710	0.690	0.690	30,000	20,700	0.6900	0.690	0.680	0.710	0.690	0.690	30,000	0.6900	0.00%
2024-06-11	0	0.690	0.690	0.710	0.690	0.690	30,000	20,700	0.6900	0.690	0.690	0.710	0.690	0.690	30,000	0.6900	-2.82%
2024-06-07	0	0.710	0.710	0.720	0.700	0.710	50,000	35,260	0.7052	0.710	0.710	0.720	0.700	0.710	50,000	0.7052	0.00%
2024-06-06	0	0.710	0.710	0.720	0.700	0.720	36,000	25,440	0.7067	0.710	0.710	0.720	0.700	0.720	36,000	0.7067	-1.39%
2024-06-05	0	0.720	0.700	0.720	0.700	0.760	534,000	389,020	0.7285	0.720	0.700	0.720	0.700	0.760	534,000	0.7285	-1.37%
2024-06-04	0	0.730	0.720	0.730	0.650	0.730	780,000	533,140	0.6835	0.730	0.720	0.730	0.650	0.730	780,000	0.6835	7.35%
2024-06-03	0	0.680	0.670	0.680	0.670	0.700	408,000	276,100	0.6767	0.680	0.670	0.680	0.670	0.700	408,000	0.6767	-2.86%
2024-05-31	0	0.700	0.690	0.700	0.700	0.700	92,000	64,400	0.7000	0.700	0.690	0.700	0.700	0.700	92,000	0.7000	0.00%
2024-05-30	0	0.700	0.700	0.710	0.700	0.710	156,000	109,860	0.7042	0.700	0.700	0.710	0.700	0.710	156,000	0.7042	-4.11%
2024-05-29	0	0.730	0.710	0.730	0.710	0.740	224,000	160,380	0.7160	0.730	0.710	0.730	0.710	0.740	224,000	0.7160	-1.35%
2024-05-28	0	0.740	0.740	0.750	0.740	0.780	278,000	207,800	0.7475	0.740	0.740	0.750	0.740	0.780	278,000	0.7475	-1.33%
2024-05-27	0	0.750	0.740	0.760	0.700	0.760	538,000	393,620	0.7316	0.750	0.740	0.760	0.700	0.760	538,000	0.7316	1.35%
2024-05-24	0	0.740	0.730	0.750	0.730	0.750	570,000	419,940	0.7367	0.740	0.730	0.750	0.730	0.750	570,000	0.7367	-3.90%
2024-05-23	0	0.770	0.750	0.770	0.750	0.790	364,000	276,500	0.7596	0.770	0.750	0.770	0.750	0.790	364,000	0.7596	0.00%
2024-05-22	0	0.770	0.770	0.800	0.750	0.790	408,000	316,360	0.7754	0.770	0.770	0.800	0.750	0.790	408,000	0.7754	0.00%
2024-05-21	0	0.770	0.770	0.780	0.770	0.790	256,000	199,400	0.7789	0.770	0.770	0.780	0.770	0.790	256,000	0.7789	-3.75%
2024-05-20	0	0.800	0.790	0.800	0.770	0.810	602,000	474,280	0.7878	0.800	0.790	0.800	0.770	0.810	602,000	0.7878	3.90%
2024-05-17	0	0.770	0.770	0.790	0.760	0.810	1,593,000	1,253,370	0.7868	0.770	0.770	0.790	0.760	0.810	1,593,000	0.7868	-4.94%
2024-05-16	0	0.810	0.800	0.810	0.800	0.820	702,000	565,220	0.8052	0.810	0.800	0.810	0.800	0.820	702,000	0.8052	-1.22%
2024-05-14	0	0.820	0.810	0.820	0.810	0.820	282,000	229,740	0.8147	0.820	0.810	0.820	0.810	0.820	282,000	0.8147	2.50%
2024-05-13	0	0.800	0.800	0.820	0.800	0.850	542,000	441,560	0.8147	0.800	0.800	0.820	0.800	0.850	542,000	0.8147	-2.44%
2024-05-10	0	0.820	0.810	0.820	0.810	0.830	1,472,000	1,198,220	0.8140	0.820	0.810	0.820	0.810	0.830	1,472,000	0.8140	1.23%
2024-05-09	0	0.810	0.810	0.820	0.810	0.830	795,000	648,660	0.8159	0.810	0.810	0.820	0.810	0.830	795,000	0.8159	-1.22%
2024-05-08	0	0.820	0.820	0.830	0.820	0.850	624,000	515,080	0.8254	0.820	0.820	0.830	0.820	0.850	624,000	0.8254	1.23%
2024-05-07	0	0.810	0.810	0.830	0.810	0.840	266,000	218,420	0.8211	0.810	0.810	0.830	0.810	0.840	266,000	0.8211	-3.57%
2024-05-06	0	0.840	0.820	0.840	0.800	0.880	2,618,000	2,220,280	0.8481	0.840	0.820	0.840	0.800	0.880	2,618,000	0.8481	5.00%
2024-05-03	0	0.800	0.800	0.820	0.800	0.820	142,000	114,580	0.8069	0.800	0.800	0.820	0.800	0.820	142,000	0.8069	0.00%
2024-05-02	0	0.800	0.800	0.820	0.800	0.820	1,128,000	914,860	0.8110	0.800	0.800	0.820	0.800	0.820	1,128,000	0.8110	-2.44%
2024-04-30	0	0.820	0.820	0.830	0.800	0.830	472,000	386,320	0.8185	0.820	0.820	0.830	0.800	0.830	472,000	0.8185	-1.20%
2024-04-29	0	0.830	0.820	0.840	0.820	0.840	536,000	444,860	0.8300	0.830	0.820	0.840	0.820	0.840	536,000	0.8300	2.47%
2024-04-26	0	0.810	0.810	0.820	0.810	0.840	1,266,000	1,040,240	0.8217	0.810	0.810	0.820	0.810	0.840	1,266,000	0.8217	-1.22%
2024-04-25	0	0.820	0.810	0.820	0.800	0.820	1,566,000	1,267,520	0.8094	0.820	0.810	0.820	0.800	0.820	1,566,000	0.8094	0.00%
2024-04-24	0	0.820	0.820	0.830	0.810	0.840	630,000	521,800	0.8283	0.820	0.820	0.830	0.810	0.840	630,000	0.8283	-1.20%
2024-04-23	0	0.830	0.830	0.840	0.800	0.850	1,008,000	834,520	0.8279	0.830	0.830	0.840	0.800	0.850	1,008,000	0.8279	0.00%
2024-04-22	0	0.830	0.820	0.830	0.810	0.850	878,000	730,600	0.8321	0.830	0.820	0.830	0.810	0.850	878,000	0.8321	-2.35%
2024-04-19	0	0.850	0.840	0.850	0.830	0.850	958,000	798,940	0.8340	0.850	0.840	0.850	0.830	0.850	958,000	0.8340	-1.16%
2024-04-18	0	0.860	0.860	0.870	0.840	0.880	698,000	600,000	0.8596	0.860	0.860	0.870	0.840	0.880	698,000	0.8596	2.38%
2024-04-17	0	0.840	0.840	0.850	0.800	0.840	792,000	661,260	0.8349	0.840	0.840	0.850	0.800	0.840	792,000	0.8349	3.70%
2024-04-16	0	0.810	0.800	0.810	0.780	0.890	4,386,000	3,604,360	0.8218	0.810	0.800	0.810	0.780	0.890	4,386,000	0.8218	-8.99%
2024-04-15	0	0.890	0.890	0.900	0.880	0.910	680,000	609,360	0.8961	0.890	0.890	0.900	0.880	0.910	680,000	0.8961	-1.11%
2024-04-12	0	0.900	0.900	0.910	0.870	0.910	1,370,000	1,225,040	0.8942	0.900	0.900	0.910	0.870	0.910	1,370,000	0.8942	-1.10%
2024-04-11	0	0.910	0.900	0.910	0.890	0.920	2,636,000	2,378,800	0.9024	0.910	0.900	0.910	0.890	0.920	2,636,000	0.9024	-2.15%
2024-04-10	0	0.930	0.930	0.940	0.870	0.950	3,224,000	2,962,840	0.9190	0.930	0.930	0.940	0.870	0.950	3,224,000	0.9190	5.68%
2024-04-09	0	0.880	0.870	0.880	0.820	0.910	5,346,000	4,657,640	0.8712	0.880	0.870	0.880	0.820	0.910	5,346,000	0.8712	7.32%
2024-04-08	0	0.820	0.820	0.830	0.800	0.840	2,318,000	1,886,620	0.8139	0.820	0.820	0.830	0.800	0.840	2,318,000	0.8139	-1.20%
2024-04-05	0	0.830	0.830	0.840	0.810	0.840	158,000	130,680	0.8271	0.830	0.830	0.840	0.810	0.840	158,000	0.8271	-1.19%
2024-04-03	0	0.840	0.820	0.840	0.800	0.840	3,476,000	2,835,300	0.8157	0.840	0.820	0.840	0.800	0.840	3,476,000	0.8157	1.20%
2024-04-02	0	0.830	0.820	0.830	0.810	0.830	2,724,000	2,233,620	0.8200	0.830	0.820	0.830	0.810	0.830	2,724,000	0.8200	1.22%
2024-03-28	0	0.820	0.820	0.830	0.780	0.830	3,372,000	2,719,160	0.8064	0.820	0.820	0.830	0.780	0.830	3,372,000	0.8064	1.23%
2024-03-27	0	0.810	0.810	0.830	0.780	0.860	8,696,000	7,182,180	0.8259	0.810	0.810	0.830	0.780	0.860	8,696,000	0.8259	-3.57%
2024-03-26	0	0.840	0.840	0.850	0.840	0.880	4,758,000	4,103,940	0.8625	0.840	0.840	0.850	0.840	0.880	4,758,000	0.8625	0.00%
2024-03-25	0	0.840	0.840	0.850	0.790	0.880	9,448,000	7,983,340	0.8450	0.840	0.840	0.850	0.790	0.880	9,448,000	0.8450	6.33%
2024-03-22	0	0.790	0.790	0.800	0.770	0.820	4,632,000	3,685,140	0.7956	0.790	0.790	0.800	0.770	0.820	4,632,000	0.7956	-1.25%
2024-03-21	0	0.800	0.790	0.800	0.760	0.800	2,544,000	1,982,540	0.7793	0.800	0.790	0.800	0.760	0.800	2,544,000	0.7793	1.27%
2024-03-20	0	0.790	0.780	0.790	0.760	0.830	7,546,000	5,921,980	0.7848	0.790	0.780	0.790	0.760	0.830	7,546,000	0.7848	0.00%
2024-03-19	0	0.790	0.770	0.780	0.690	0.800	4,630,000	3,501,500	0.7563	0.790	0.770	0.780	0.690	0.800	4,630,000	0.7563	11.27%
2024-03-18	0	0.710	0.700	0.710	0.650	0.800	10,644,000	7,716,500	0.7250	0.710	0.700	0.710	0.650	0.800	10,644,000	0.7250	-1.39%
2024-03-15	0	0.720	0.720	0.730	0.550	0.760	30,794,000	21,028,100	0.6829	0.720	0.720	0.730	0.550	0.760	30,794,000	0.6829	33.33%
2024-03-14	0	0.540	0.540	0.550	0.520	0.540	730,000	391,380	0.5361	0.540	0.540	0.550	0.520	0.540	730,000	0.5361	1.89%
2024-03-13	0	0.530	0.520	0.530	0.520	0.550	2,192,000	1,171,680	0.5345	0.530	0.520	0.530	0.520	0.550	2,192,000	0.5345	-7.02%
2024-03-12	0	0.570	0.550	0.560	0.540	0.590	3,500,000	1,955,660	0.5588	0.570	0.550	0.560	0.540	0.590	3,500,000	0.5588	5.56%
2024-03-11	0	0.540	0.530	0.540	0.490	0.540	2,510,000	1,319,700	0.5258	0.540	0.530	0.540	0.490	0.540	2,510,000	0.5258	8.00%
2024-03-08	0	0.500	0.500	0.510	0.485	0.530	1,306,000	667,650	0.5112	0.500	0.500	0.510	0.485	0.530	1,306,000	0.5112	5.26%
2024-03-07	0	0.475	0.475	0.490	0.450	0.510	1,188,000	567,280	0.4775	0.475	0.475	0.490	0.450	0.510	1,188,000	0.4775	-6.86%
2024-03-06	0	0.510	0.510	0.520	0.485	0.510	388,000	194,110	0.5003	0.510	0.510	0.520	0.485	0.510	388,000	0.5003	5.15%
2024-03-05	0	0.485	0.485	0.490	0.485	0.495	248,000	121,610	0.4904	0.485	0.485	0.490	0.485	0.495	248,000	0.4904	-2.02%
2024-03-04	0	0.495	0.490	0.500	0.495	0.520	992,000	498,580	0.5026	0.495	0.490	0.500	0.495	0.520	992,000	0.5026	-4.81%
2024-03-01	0	0.520	0.510	0.520	0.500	0.540	1,302,000	669,400	0.5141	0.520	0.510	0.520	0.500	0.540	1,302,000	0.5141	1.96%
2024-02-29	0	0.510	0.510	0.540	0.485	0.550	4,832,000	2,513,350	0.5201	0.510	0.510	0.540	0.485	0.550	4,832,000	0.5201	5.15%
2024-02-28	0	0.485	0.465	0.485	0.485	0.485	116,000	56,260	0.4850	0.485	0.465	0.485	0.485	0.485	116,000	0.4850	0.00%
2024-02-27	0	0.485	0.485	0.500	0.460	0.485	176,000	82,760	0.4702	0.485	0.485	0.500	0.460	0.485	176,000	0.4702	4.30%
2024-02-26	0	0.465	0.465	0.470	0.465	0.470	214,000	100,540	0.4698	0.465	0.465	0.470	0.465	0.470	214,000	0.4698	-1.06%
2024-02-23	0	0.470	0.465	0.470	0.465	0.470	122,000	57,020	0.4674	0.470	0.465	0.470	0.465	0.470	122,000	0.4674	0.00%
2024-02-22	0	0.470	0.465	0.470	0.460	0.470	102,000	47,280	0.4635	0.470	0.465	0.470	0.460	0.470	102,000	0.4635	0.00%
2024-02-21	0	0.470	0.470	0.475	0.465	0.475	882,000	415,210	0.4708	0.470	0.470	0.475	0.465	0.475	882,000	0.4708	1.08%
2024-02-20	0	0.465	0.465	0.475	0.465	0.480	968,000	460,860	0.4761	0.465	0.465	0.475	0.465	0.480	968,000	0.4761	-3.12%
2024-02-19	0	0.480	0.460	0.480	0.460	0.480	174,000	81,720	0.4697	0.480	0.460	0.480	0.460	0.480	174,000	0.4697	0.00%
2024-02-16	0	0.480	0.460	0.480	0.470	0.495	878,000	419,420	0.4777	0.480	0.460	0.480	0.470	0.495	878,000	0.4777	1.05%
2024-02-15	0	0.475	0.440	0.475	0.450	0.480	102,000	46,900	0.4598	0.475	0.440	0.475	0.450	0.480	102,000	0.4598	5.56%
2024-02-14	0	0.450	0.450	0.465	0.450	0.465	400,000	181,340	0.4534	0.450	0.450	0.465	0.450	0.465	400,000	0.4534	0.00%
2024-02-09	0	0.450	0.445	0.450	0.450	0.450	382,000	171,900	0.4500	0.450	0.445	0.450	0.450	0.450	382,000	0.4500	-4.26%
2024-02-08	0	0.470	0.465	0.470	0.465	0.470	462,000	215,850	0.4672	0.470	0.465	0.470	0.465	0.470	462,000	0.4672	0.00%
2024-02-07	0	0.470	0.470	0.475	0.470	0.480	570,000	272,740	0.4785	0.470	0.470	0.475	0.470	0.480	570,000	0.4785	-1.05%
2024-02-06	0	0.475	0.465	0.475	0.475	0.480	258,000	122,710	0.4756	0.475	0.465	0.475	0.475	0.480	258,000	0.4756	0.00%
2024-02-05	0	0.475	0.455	0.475	0.445	0.475	130,000	60,070	0.4621	0.475	0.455	0.475	0.445	0.475	130,000	0.4621	0.00%
2024-02-02	0	0.475	0.435	0.475	0.450	0.475	606,000	276,250	0.4559	0.475	0.435	0.475	0.450	0.475	606,000	0.4559	3.26%
2024-02-01	0	0.460	0.460	0.465	0.460	0.495	332,000	156,360	0.4710	0.460	0.460	0.465	0.460	0.495	332,000	0.4710	-3.16%
2024-01-31	0	0.475	0.460	0.480	0.475	0.500	72,000	35,450	0.4924	0.475	0.460	0.480	0.475	0.500	72,000	0.4924	-1.04%
2024-01-30	0	0.480	0.480	0.490	0.480	0.485	114,000	54,820	0.4809	0.480	0.480	0.490	0.480	0.485	114,000	0.4809	-4.00%
2024-01-29	0	0.500	0.485	0.510	0.500	0.510	130,000	65,020	0.5002	0.500	0.485	0.510	0.500	0.510	130,000	0.5002	0.00%
2024-01-26	0	0.500	0.500	0.510	0.500	0.520	438,000	221,740	0.5063	0.500	0.500	0.510	0.500	0.520	438,000	0.5063	-3.85%
2024-01-25	0	0.520	0.510	0.520	0.480	0.520	2,062,000	1,042,520	0.5056	0.520	0.510	0.520	0.480	0.520	2,062,000	0.5056	10.64%
2024-01-24	0	0.470	0.465	0.470	0.440	0.470	980,000	447,180	0.4563	0.470	0.465	0.470	0.440	0.470	980,000	0.4563	9.30%
2024-01-23	0	0.430	0.425	0.430	0.415	0.435	596,000	251,440	0.4219	0.430	0.425	0.430	0.415	0.435	596,000	0.4219	2.38%
2024-01-22	0	0.420	0.405	0.420	0.410	0.420	284,000	116,720	0.4110	0.420	0.405	0.420	0.410	0.420	284,000	0.4110	0.00%
2024-01-19	0	0.420	0.415	0.420	0.410	0.420	1,676,000	695,490	0.4150	0.420	0.415	0.420	0.410	0.420	1,676,000	0.4150	0.00%
2024-01-18	0	0.420	0.415	0.420	0.410	0.435	1,938,000	813,200	0.4196	0.420	0.415	0.420	0.410	0.435	1,938,000	0.4196	-2.33%
2024-01-17	0	0.430	0.425	0.430	0.430	0.440	2,106,000	919,470	0.4366	0.430	0.425	0.430	0.430	0.440	2,106,000	0.4366	-2.27%
2024-01-16	0	0.440	0.435	0.440	0.435	0.450	3,338,000	1,469,270	0.4402	0.440	0.435	0.440	0.435	0.450	3,338,000	0.4402	-4.35%
2024-01-15	0	0.460	0.460	0.465	0.460	0.480	4,100,000	1,925,940	0.4697	0.460	0.460	0.465	0.460	0.480	4,100,000	0.4697	-7.07%
2024-01-12	0	0.495	0.490	0.495	0.495	0.540	4,816,000	2,441,970	0.5071	0.495	0.490	0.495	0.495	0.540	4,816,000	0.5071	-8.33%
2024-01-11	0	0.540	0.530	0.540	0.540	0.560	3,248,000	1,775,280	0.5466	0.540	0.530	0.540	0.540	0.560	3,248,000	0.5466	-8.47%
2024-01-10	0	0.590	0.570	0.590	0.570	0.590	232,000	135,260	0.5830	0.590	0.570	0.590	0.570	0.590	232,000	0.5830	-1.67%
2024-01-09	0	0.600	0.580	0.600	0.570	0.600	130,000	74,900	0.5762	0.600	0.580	0.600	0.570	0.600	130,000	0.5762	0.00%
2024-01-08	0	0.600	0.580	0.600	0.520	0.610	2,082,000	1,197,700	0.5753	0.600	0.580	0.600	0.520	0.610	2,082,000	0.5753	-3.23%
2024-01-05	0	0.620	0.620	0.630	0.620	0.630	432,000	269,140	0.6230	0.620	0.620	0.630	0.620	0.630	432,000	0.6230	-1.59%
2024-01-04	0	0.630	0.620	0.630	0.630	0.640	670,000	422,240	0.6302	0.630	0.620	0.630	0.630	0.640	670,000	0.6302	-1.56%
2024-01-03	0	0.640	0.630	0.640	0.630	0.640	674,000	430,140	0.6382	0.640	0.630	0.640	0.630	0.640	674,000	0.6382	-1.54%
2024-01-02	0	0.650	0.640	0.650	0.640	0.660	1,474,000	958,640	0.6504	0.650	0.640	0.650	0.640	0.660	1,474,000	0.6504	-1.52%
2023-12-29	0	0.660	0.650	0.660	0.650	0.660	244,000	159,260	0.6527	0.660	0.650	0.660	0.650	0.660	244,000	0.6527	0.00%
2023-12-28	0	0.660	0.660	0.670	0.650	0.730	3,810,000	2,571,740	0.6750	0.660	0.660	0.670	0.650	0.730	3,810,000	0.6750	1.54%
2023-12-27	0	0.650	0.650	0.660	0.650	0.660	348,000	228,120	0.6555	0.650	0.650	0.660	0.650	0.660	348,000	0.6555	-1.52%
2023-12-22	0	0.660	0.660	0.670	0.650	0.670	156,000	102,980	0.6601	0.660	0.660	0.670	0.650	0.670	156,000	0.6601	-1.49%
2023-12-21	0	0.670	0.660	0.670	0.650	0.670	374,000	249,380	0.6668	0.670	0.660	0.670	0.650	0.670	374,000	0.6668	1.52%
2023-12-20	0	0.660	0.660	0.670	0.650	0.670	214,000	141,160	0.6596	0.660	0.660	0.670	0.650	0.670	214,000	0.6596	1.54%
2023-12-19	0	0.650	0.650	0.670	0.650	0.670	192,000	125,340	0.6528	0.650	0.650	0.670	0.650	0.670	192,000	0.6528	0.00%
2023-12-18	0	0.650	0.650	0.660	0.640	0.660	598,000	385,460	0.6446	0.650	0.650	0.660	0.640	0.660	598,000	0.6446	-2.99%
2023-12-15	0	0.670	0.640	0.670	0.640	0.670	616,000	405,440	0.6582	0.670	0.640	0.670	0.640	0.670	616,000	0.6582	4.69%
2023-12-14	0	0.640	0.640	0.650	0.640	0.650	168,000	108,280	0.6445	0.640	0.640	0.650	0.640	0.650	168,000	0.6445	0.00%
2023-12-13	0	0.640	0.630	0.640	0.640	0.670	1,473,000	957,440	0.6500	0.640	0.630	0.640	0.640	0.670	1,473,000	0.6500	-3.03%
2023-12-12	0	0.660	0.650	0.660	0.650	0.670	444,000	293,900	0.6619	0.660	0.650	0.660	0.650	0.670	444,000	0.6619	-1.49%
2023-12-11	0	0.670	0.650	0.670	0.650	0.750	1,846,000	1,256,020	0.6804	0.670	0.650	0.670	0.650	0.750	1,846,000	0.6804	0.00%
2023-12-08	0	0.670	0.660	0.670	0.660	0.670	544,000	362,620	0.6666	0.670	0.660	0.670	0.660	0.670	544,000	0.6666	0.00%
2023-12-07	0	0.670	0.660	0.670	0.660	0.680	1,672,000	1,121,100	0.6705	0.670	0.660	0.670	0.660	0.680	1,672,000	0.6705	-2.90%
2023-12-06	0	0.690	0.680	0.690	0.680	0.690	308,000	210,780	0.6844	0.690	0.680	0.690	0.680	0.690	308,000	0.6844	2.99%
2023-12-05	0	0.670	0.670	0.680	0.670	0.690	834,000	564,080	0.6764	0.670	0.670	0.680	0.670	0.690	834,000	0.6764	-2.90%
2023-12-04	0	0.690	0.680	0.700	0.680	0.700	428,000	293,840	0.6865	0.690	0.680	0.700	0.680	0.700	428,000	0.6865	0.00%
2023-12-01	0	0.690	0.690	0.720	0.680	0.700	198,000	137,060	0.6922	0.690	0.690	0.720	0.680	0.700	198,000	0.6922	0.00%
2023-11-30	0	0.690	0.690	0.700	0.680	0.690	466,000	317,420	0.6812	0.690	0.690	0.700	0.680	0.690	466,000	0.6812	0.00%
2023-11-29	0	0.690	0.680	0.690	0.680	0.690	538,000	366,180	0.6806	0.690	0.680	0.690	0.680	0.690	538,000	0.6806	0.00%
2023-11-28	0	0.690	0.690	0.710	0.690	0.700	50,000	34,540	0.6908	0.690	0.690	0.710	0.690	0.700	50,000	0.6908	0.00%
2023-11-27	0	0.690	0.690	0.700	0.690	0.700	298,000	206,280	0.6922	0.690	0.690	0.700	0.690	0.700	298,000	0.6922	-4.17%
2023-11-24	0	0.720	0.700	0.720	0.700	0.720	130,000	92,120	0.7086	0.720	0.700	0.720	0.700	0.720	130,000	0.7086	-1.37%
2023-11-23	0	0.730	0.700	0.730	0.670	0.730	1,370,000	944,180	0.6892	0.730	0.700	0.730	0.670	0.730	1,370,000	0.6892	2.82%
2023-11-22	0	0.710	0.710	0.720	0.710	0.720	96,000	68,900	0.7177	0.710	0.710	0.720	0.710	0.720	96,000	0.7177	-1.39%
2023-11-21	0	0.720	0.720	0.730	0.720	0.740	292,000	212,040	0.7262	0.720	0.720	0.730	0.720	0.740	292,000	0.7262	-1.37%
2023-11-20	0	0.730	0.720	0.730	0.720	0.730	14,000	10,140	0.7243	0.730	0.720	0.730	0.720	0.730	14,000	0.7243	1.39%
2023-11-17	0	0.720	0.720	0.730	0.700	0.720	362,000	260,420	0.7194	0.720	0.720	0.730	0.700	0.720	362,000	0.7194	0.00%
2023-11-16	0	0.720	0.710	0.720	0.710	0.730	546,000	390,480	0.7152	0.720	0.710	0.720	0.710	0.730	546,000	0.7152	-2.70%
2023-11-15	0	0.740	0.720	0.740	0.720	0.740	306,000	224,840	0.7348	0.740	0.720	0.740	0.720	0.740	306,000	0.7348	0.00%
2023-11-14	0	0.740	0.720	0.740	0.710	0.750	332,000	242,780	0.7313	0.740	0.720	0.740	0.710	0.750	332,000	0.7313	4.23%
2023-11-13	0	0.710	0.700	0.730	0.700	0.720	226,000	160,360	0.7096	0.710	0.700	0.730	0.700	0.720	226,000	0.7096	0.00%
2023-11-10	0	0.710	0.690	0.710	0.700	0.730	862,000	607,580	0.7048	0.710	0.690	0.710	0.700	0.730	862,000	0.7048	-2.74%
2023-11-09	0	0.730	0.730	0.760	0.730	0.780	576,000	428,540	0.7440	0.730	0.730	0.760	0.730	0.780	576,000	0.7440	-2.67%
2023-11-08	0	0.750	0.750	0.760	0.750	0.760	116,000	87,580	0.7550	0.750	0.750	0.760	0.750	0.760	116,000	0.7550	-3.85%
2023-11-07	0	0.780	0.760	0.780	0.740	0.780	152,000	116,660	0.7675	0.780	0.760	0.780	0.740	0.780	152,000	0.7675	4.00%
2023-11-06	0	0.750	0.750	0.780	0.730	0.790	354,000	270,240	0.7634	0.750	0.750	0.780	0.730	0.790	354,000	0.7634	-2.60%
2023-11-03	0	0.770	0.750	0.780	0.730	0.780	464,000	348,780	0.7517	0.770	0.750	0.780	0.730	0.780	464,000	0.7517	6.94%
2023-11-02	0	0.720	0.710	0.720	0.720	0.740	346,000	250,000	0.7225	0.720	0.710	0.720	0.720	0.740	346,000	0.7225	-2.70%
2023-11-01	0	0.740	0.720	0.750	0.720	0.750	50,000	36,300	0.7260	0.740	0.720	0.750	0.720	0.750	50,000	0.7260	-1.33%
2023-10-31	0	0.750	0.750	0.780	0.750	0.760	78,000	58,760	0.7533	0.750	0.750	0.780	0.750	0.760	78,000	0.7533	-1.32%
2023-10-30	0	0.760	0.760	0.790	0.760	0.800	878,000	680,540	0.7751	0.760	0.760	0.790	0.760	0.800	878,000	0.7751	-7.32%
2023-10-27	0	0.820	0.820	0.830	0.790	0.820	464,000	375,580	0.8094	0.820	0.820	0.830	0.790	0.820	464,000	0.8094	-1.20%
2023-10-26	0	0.830	0.830	0.840	0.790	0.840	902,000	731,720	0.8112	0.830	0.830	0.840	0.790	0.840	902,000	0.8112	-2.35%
2023-10-25	0	0.850	0.850	0.860	0.790	0.850	1,090,000	899,480	0.8252	0.850	0.850	0.860	0.790	0.850	1,090,000	0.8252	1.19%
2023-10-24	0	0.840	0.840	0.850	0.810	0.860	2,858,000	2,400,600	0.8400	0.840	0.840	0.850	0.810	0.860	2,858,000	0.8400	5.00%
2023-10-20	0	0.800	0.750	0.800	0.720	0.800	2,150,000	1,639,080	0.7624	0.800	0.750	0.800	0.720	0.800	2,150,000	0.7624	5.26%
2023-10-19	0	0.760	0.760	0.780	0.670	0.770	2,300,000	1,653,400	0.7189	0.760	0.760	0.780	0.670	0.770	2,300,000	0.7189	13.43%
2023-10-18	0	0.670	0.670	0.690	0.660	0.690	394,000	265,500	0.6739	0.670	0.670	0.690	0.660	0.690	394,000	0.6739	-1.47%
2023-10-17	0	0.680	0.660	0.680	0.650	0.680	1,448,000	952,700	0.6579	0.680	0.660	0.680	0.650	0.680	1,448,000	0.6579	1.49%
2023-10-16	0	0.670	0.670	0.680	0.670	0.680	1,858,000	1,253,940	0.6749	0.670	0.670	0.680	0.670	0.680	1,858,000	0.6749	-2.90%
2023-10-13	0	0.690	0.690	0.700	0.690	0.700	542,000	374,380	0.6907	0.690	0.690	0.700	0.690	0.700	542,000	0.6907	0.00%
2023-10-12	0	0.690	0.690	0.700	0.690	0.700	886,000	612,760	0.6916	0.690	0.690	0.700	0.690	0.700	886,000	0.6916	0.00%
2023-10-11	0	0.690	0.690	0.710	0.690	0.710	156,000	109,500	0.7019	0.690	0.690	0.710	0.690	0.710	156,000	0.7019	0.00%
2023-10-10	0	0.690	0.690	0.700	0.690	0.720	282,000	196,520	0.6969	0.690	0.690	0.700	0.690	0.720	282,000	0.6969	-4.17%
2023-10-09	0	0.720	0.690	0.710	0.690	0.720	44,000	30,880	0.7018	0.720	0.690	0.710	0.690	0.720	44,000	0.7018	4.35%
2023-10-06	0	0.690	0.680	0.700	0.680	0.700	268,000	184,420	0.6881	0.690	0.680	0.700	0.680	0.700	268,000	0.6881	2.99%
2023-10-05	0	0.670	0.670	0.680	0.670	0.680	222,000	150,400	0.6775	0.670	0.670	0.680	0.670	0.680	222,000	0.6775	-1.47%
2023-10-04	0	0.680	0.670	0.680	0.670	0.680	166,000	111,300	0.6705	0.680	0.670	0.680	0.670	0.680	166,000	0.6705	1.49%
2023-10-03	0	0.670	0.670	0.680	0.670	0.690	466,000	315,620	0.6773	0.670	0.670	0.680	0.670	0.690	466,000	0.6773	-1.47%
2023-09-29	0	0.680	0.670	0.680	0.670	0.690	216,000	146,880	0.6800	0.680	0.670	0.680	0.670	0.690	216,000	0.6800	0.00%
2023-09-28	0	0.680	0.670	0.690	0.660	0.700	1,556,000	1,045,180	0.6717	0.680	0.670	0.690	0.660	0.700	1,556,000	0.6717	0.00%
2023-09-27	0	0.680	0.680	0.700	0.680	0.700	252,000	173,520	0.6886	0.680	0.680	0.700	0.680	0.700	252,000	0.6886	-2.86%
2023-09-26	0	0.700	0.690	0.700	0.680	0.700	1,160,000	804,280	0.6933	0.700	0.690	0.700	0.680	0.700	1,160,000	0.6933	0.00%
2023-09-25	0	0.700	0.700	0.710	0.700	0.710	54,000	38,220	0.7078	0.700	0.700	0.710	0.700	0.710	54,000	0.7078	-1.41%
2023-09-22	0	0.710	0.700	0.720	0.700	0.730	140,000	99,040	0.7074	0.710	0.700	0.720	0.700	0.730	140,000	0.7074	1.43%
2023-09-21	0	0.700	0.690	0.700	0.690	0.700	280,000	195,640	0.6987	0.700	0.690	0.700	0.690	0.700	280,000	0.6987	1.45%
2023-09-20	0	0.690	0.690	0.700	0.690	0.760	2,710,000	1,932,300	0.7130	0.690	0.690	0.700	0.690	0.760	2,710,000	0.7130	-1.43%
2023-09-19	0	0.700	0.690	0.700	0.680	0.780	4,116,000	2,920,880	0.7096	0.700	0.690	0.700	0.680	0.780	4,116,000	0.7096	0.00%
2023-09-18	0	0.700	0.690	0.710	0.690	0.710	1,904,000	1,329,000	0.6980	0.700	0.690	0.710	0.690	0.710	1,904,000	0.6980	0.00%
2023-09-15	0	0.700	0.700	0.720	0.700	0.720	478,000	337,620	0.7063	0.700	0.700	0.720	0.700	0.720	478,000	0.7063	0.00%
2023-09-14	0	0.700	0.700	0.710	0.700	0.720	2,008,000	1,408,020	0.7012	0.700	0.700	0.710	0.700	0.720	2,008,000	0.7012	-1.41%
2023-09-13	0	0.710	0.700	0.730	0.710	0.730	212,000	151,700	0.7156	0.710	0.700	0.730	0.710	0.730	212,000	0.7156	-1.39%
2023-09-12	0	0.720	0.710	0.720	0.710	0.740	156,000	111,960	0.7177	0.720	0.710	0.720	0.710	0.740	156,000	0.7177	0.00%
2023-09-11	0	0.720	0.710	0.730	0.710	0.750	1,196,000	863,440	0.7219	0.720	0.710	0.730	0.710	0.750	1,196,000	0.7219	0.00%
2023-09-07	0	0.720	0.720	0.730	0.710	0.790	3,296,000	2,433,860	0.7384	0.720	0.720	0.730	0.710	0.790	3,296,000	0.7384	-1.37%
2023-09-06	0	0.730	0.730	0.740	0.720	0.740	444,000	322,840	0.7271	0.730	0.730	0.740	0.720	0.740	444,000	0.7271	-1.35%
2023-09-05	0	0.740	0.740	0.750	0.730	0.760	252,000	187,580	0.7444	0.740	0.740	0.750	0.730	0.760	252,000	0.7444	1.37%
2023-09-04	0	0.730	0.730	0.750	0.700	0.760	844,000	626,100	0.7418	0.730	0.730	0.750	0.700	0.760	844,000	0.7418	4.29%
2023-08-31	0	0.700	0.700	0.710	0.690	0.750	2,364,000	1,675,380	0.7087	0.700	0.700	0.710	0.690	0.750	2,364,000	0.7087	0.00%
2023-08-30	0	0.700	0.690	0.700	0.680	0.710	436,000	304,580	0.6986	0.700	0.690	0.700	0.680	0.710	436,000	0.6986	2.94%
2023-08-29	0	0.680	0.670	0.680	0.680	0.690	344,000	234,860	0.6827	0.680	0.670	0.680	0.680	0.690	344,000	0.6827	0.00%
2023-08-28	0	0.680	0.680	0.690	0.680	0.690	2,218,000	1,528,800	0.6893	0.680	0.680	0.690	0.680	0.690	2,218,000	0.6893	0.00%
2023-08-25	0	0.680	0.670	0.680	0.670	0.680	512,000	344,300	0.6725	0.680	0.670	0.680	0.670	0.680	512,000	0.6725	0.00%
2023-08-24	0	0.680	0.680	0.690	0.680	0.710	1,810,000	1,260,440	0.6964	0.680	0.680	0.690	0.680	0.710	1,810,000	0.6964	1.49%
2023-08-23	0	0.670	0.670	0.690	0.670	0.690	278,000	189,560	0.6819	0.670	0.670	0.690	0.670	0.690	278,000	0.6819	-2.90%
2023-08-22	0	0.690	0.690	0.700	0.680	0.700	406,000	280,000	0.6897	0.690	0.690	0.700	0.680	0.700	406,000	0.6897	0.00%
2023-08-21	0	0.690	0.690	0.700	0.690	0.730	608,000	430,660	0.7083	0.690	0.690	0.700	0.690	0.730	608,000	0.7083	-5.48%
2023-08-18	0	0.730	0.720	0.740	0.720	0.740	634,000	463,560	0.7312	0.730	0.720	0.740	0.720	0.740	634,000	0.7312	-3.95%
2023-08-17	0	0.760	0.760	0.780	0.730	0.770	1,080,000	811,740	0.7516	0.760	0.760	0.780	0.730	0.770	1,080,000	0.7516	2.70%
2023-08-16	0	0.740	0.740	0.750	0.740	0.770	518,000	390,940	0.7547	0.740	0.740	0.750	0.740	0.770	518,000	0.7547	-2.63%
2023-08-15	0	0.760	0.760	0.770	0.760	0.780	534,000	407,680	0.7634	0.760	0.760	0.770	0.760	0.780	534,000	0.7634	-1.30%
2023-08-14	0	0.770	0.760	0.770	0.760	0.830	3,258,000	2,558,760	0.7854	0.770	0.760	0.770	0.760	0.830	3,258,000	0.7854	-3.75%
2023-08-11	0	0.800	0.780	0.800	0.780	0.800	280,000	218,980	0.7821	0.800	0.780	0.800	0.780	0.800	280,000	0.7821	1.27%
2023-08-10	0	0.790	0.790	0.800	0.790	0.800	348,000	274,940	0.7901	0.790	0.790	0.800	0.790	0.800	348,000	0.7901	-1.25%
2023-08-09	0	0.800	0.780	0.800	0.780	0.800	150,000	119,180	0.7945	0.800	0.780	0.800	0.780	0.800	150,000	0.7945	1.27%
2023-08-08	0	0.790	0.780	0.790	0.780	0.810	500,000	394,360	0.7887	0.790	0.780	0.790	0.780	0.810	500,000	0.7887	-1.25%
2023-08-07	0	0.800	0.790	0.800	0.790	0.800	240,000	190,700	0.7946	0.800	0.790	0.800	0.790	0.800	240,000	0.7946	0.00%
2023-08-04	0	0.800	0.800	0.810	0.800	0.820	2,142,000	1,748,080	0.8161	0.800	0.800	0.810	0.800	0.820	2,142,000	0.8161	-2.44%
2023-08-03	0	0.820	0.810	0.820	0.810	0.840	580,000	475,420	0.8197	0.820	0.810	0.820	0.810	0.840	580,000	0.8197	0.00%
2023-08-02	0	0.820	0.820	0.840	0.810	0.850	1,816,000	1,505,340	0.8289	0.820	0.820	0.840	0.810	0.850	1,816,000	0.8289	-3.76%
2023-08-01	0	0.870	0.860	0.880	0.850	0.890	872,000	751,960	0.8623	0.852	0.842	0.862	0.832	0.872	890,423	0.8445	0.00%
2023-07-31	0	0.870	0.870	0.880	0.860	0.910	2,006,000	1,775,260	0.8850	0.852	0.852	0.862	0.842	0.891	2,048,380	0.8667	-2.25%
2023-07-28	0	0.890	0.880	0.890	0.860	0.890	370,000	325,500	0.8797	0.872	0.862	0.872	0.842	0.872	377,817	0.8615	2.30%
2023-07-27	0	0.870	0.860	0.870	0.860	0.880	848,000	737,240	0.8694	0.852	0.842	0.852	0.842	0.862	865,915	0.8514	1.16%
2023-07-26	0	0.860	0.850	0.860	0.850	0.890	366,000	317,100	0.8664	0.842	0.832	0.842	0.832	0.872	373,732	0.8485	-1.15%
2023-07-25	0	0.870	0.850	0.870	0.840	0.870	1,286,000	1,099,920	0.8553	0.852	0.832	0.852	0.823	0.852	1,313,169	0.8376	4.82%
2023-07-24	0	0.830	0.830	0.840	0.830	0.850	1,200,000	1,001,240	0.8344	0.813	0.813	0.823	0.813	0.832	1,225,352	0.8171	-1.19%
2023-07-21	0	0.840	0.840	0.850	0.840	0.880	226,000	192,800	0.8531	0.823	0.823	0.832	0.823	0.862	230,775	0.8354	0.00%
2023-07-20	0	0.840	0.840	0.850	0.830	0.910	2,366,000	2,038,320	0.8615	0.823	0.823	0.832	0.813	0.891	2,415,986	0.8437	1.20%
2023-07-19	0	0.830	0.830	0.840	0.830	0.850	1,356,000	1,129,160	0.8327	0.813	0.813	0.823	0.813	0.832	1,384,648	0.8155	-1.19%
2023-07-18	0	0.840	0.840	0.850	0.840	0.860	1,048,000	883,860	0.8434	0.823	0.823	0.832	0.823	0.842	1,070,141	0.8259	-2.33%
2023-07-14	0	0.860	0.840	0.860	0.840	0.860	1,010,000	854,660	0.8462	0.842	0.823	0.842	0.823	0.842	1,031,338	0.8287	2.38%
2023-07-13	0	0.840	0.820	0.850	0.820	0.850	256,000	215,380	0.8413	0.823	0.803	0.832	0.803	0.832	261,408	0.8239	0.00%
2023-07-12	0	0.840	0.820	0.850	0.810	0.850	1,384,000	1,159,080	0.8375	0.823	0.803	0.832	0.793	0.832	1,413,239	0.8202	5.00%
2023-07-11	0	0.800	0.800	0.810	0.780	0.810	452,000	362,180	0.8013	0.783	0.783	0.793	0.764	0.793	461,549	0.7847	0.00%
2023-07-10	0	0.800	0.800	0.810	0.800	0.820	388,000	315,220	0.8124	0.783	0.783	0.793	0.783	0.803	396,197	0.7956	0.00%
2023-07-07	0	0.800	0.790	0.800	0.790	0.810	4,374,000	3,494,480	0.7989	0.783	0.774	0.783	0.774	0.793	4,466,408	0.7824	-1.23%
2023-07-06	0	0.810	0.800	0.810	0.800	0.820	304,000	246,280	0.8101	0.793	0.783	0.793	0.783	0.803	310,423	0.7934	-1.22%
2023-07-05	0	0.820	0.800	0.820	0.750	0.820	1,636,000	1,275,900	0.7799	0.803	0.783	0.803	0.734	0.803	1,670,563	0.7638	0.00%
2023-07-04	0	0.820	0.810	0.830	0.810	0.830	384,000	315,540	0.8217	0.803	0.793	0.813	0.793	0.813	392,113	0.8047	0.00%
2023-07-03	0	0.820	0.800	0.820	0.790	0.820	654,000	526,100	0.8044	0.803	0.783	0.803	0.774	0.803	667,817	0.7878	5.13%
2023-06-30	0	0.780	0.780	0.790	0.780	0.800	548,000	433,100	0.7903	0.764	0.764	0.774	0.764	0.783	559,577	0.7740	-1.27%
2023-06-29	0	0.790	0.780	0.790	0.750	0.790	912,000	697,180	0.7645	0.774	0.764	0.774	0.734	0.774	931,268	0.7486	2.60%
2023-06-28	0	0.770	0.770	0.780	0.750	0.800	1,798,000	1,387,220	0.7715	0.754	0.754	0.764	0.734	0.783	1,835,986	0.7556	-3.75%
2023-06-27	0	0.800	0.790	0.800	0.780	0.820	2,516,000	1,983,360	0.7883	0.783	0.774	0.783	0.764	0.803	2,569,155	0.7720	-2.44%
2023-06-26	0	0.820	0.810	0.820	0.810	0.840	848,000	699,160	0.8245	0.803	0.793	0.803	0.793	0.823	865,915	0.8074	-2.38%
2023-06-23	0	0.840	0.820	0.840	0.830	0.850	1,004,000	839,700	0.8364	0.823	0.803	0.823	0.813	0.832	1,025,211	0.8191	-2.33%
2023-06-21	0	0.860	0.850	0.860	0.850	0.860	340,000	292,360	0.8599	0.842	0.832	0.842	0.832	0.842	347,183	0.8421	0.00%
2023-06-20	0	0.860	0.860	0.880	0.860	0.880	610,000	527,360	0.8645	0.842	0.842	0.862	0.842	0.862	622,887	0.8466	-2.27%
2023-06-19	0	0.880	0.870	0.880	0.870	0.890	1,010,000	885,480	0.8767	0.862	0.852	0.862	0.852	0.872	1,031,338	0.8586	-2.22%
2023-06-16	0	0.900	0.890	0.900	0.890	0.920	1,620,000	1,468,020	0.9062	0.881	0.872	0.881	0.872	0.901	1,654,225	0.8874	1.12%
2023-06-15	0	0.890	0.880	0.890	0.860	0.890	1,212,000	1,062,160	0.8764	0.872	0.862	0.872	0.842	0.872	1,237,606	0.8582	3.49%
2023-06-14	0	0.860	0.860	0.880	0.860	0.880	624,000	542,340	0.8691	0.842	0.842	0.862	0.842	0.862	637,183	0.8512	-1.15%
2023-06-13	0	0.870	0.860	0.870	0.860	0.900	1,978,000	1,725,260	0.8722	0.852	0.842	0.852	0.842	0.881	2,019,789	0.8542	-3.33%
2023-06-12	0	0.900	0.890	0.900	0.880	0.910	862,000	774,860	0.8989	0.881	0.872	0.881	0.862	0.891	880,211	0.8803	-1.10%
2023-06-09	0	0.910	0.910	0.920	0.910	0.930	168,000	154,100	0.9173	0.891	0.891	0.901	0.891	0.911	171,549	0.8983	-1.09%
2023-06-08	0	0.920	0.920	0.930	0.920	0.930	66,000	60,760	0.9206	0.901	0.901	0.911	0.901	0.911	67,394	0.9016	0.00%
2023-06-07	0	0.920	0.910	0.930	0.910	0.930	238,000	219,420	0.9219	0.901	0.891	0.911	0.891	0.911	243,028	0.9029	0.00%
2023-06-06	0	0.920	0.910	0.930	0.910	0.920	682,000	626,000	0.9179	0.901	0.891	0.911	0.891	0.901	696,408	0.8989	0.00%
2023-06-05	0	0.920	0.920	0.930	0.900	0.930	594,000	542,340	0.9130	0.901	0.901	0.911	0.881	0.911	606,549	0.8941	-3.16%
2023-06-02	0	0.950	0.940	0.950	0.930	0.970	528,000	497,900	0.9430	0.930	0.921	0.930	0.911	0.950	539,155	0.9235	2.15%
2023-06-01	0	0.930	0.920	0.970	0.900	0.930	2,002,000	1,823,920	0.9110	0.911	0.901	0.950	0.881	0.911	2,044,296	0.8922	2.20%
2023-05-31	0	0.910	0.910	0.920	0.890	0.960	1,620,000	1,497,920	0.9246	0.891	0.891	0.901	0.872	0.940	1,654,225	0.9055	-6.19%
2023-05-30	0	0.970	0.960	0.970	0.950	0.990	1,096,000	1,060,220	0.9674	0.950	0.940	0.950	0.930	0.970	1,119,155	0.9473	0.00%
2023-05-29	0	0.970	0.950	0.980	0.960	0.990	816,000	787,520	0.9651	0.950	0.930	0.960	0.940	0.970	833,239	0.9451	-1.02%
2023-05-25	0	0.980	0.950	1.000	0.950	0.990	1,020,000	986,240	0.9669	0.960	0.930	0.979	0.930	0.970	1,041,549	0.9469	2.08%
2023-05-24	0	0.960	0.960	0.980	0.960	1.010	1,420,000	1,401,420	0.9869	0.940	0.940	0.960	0.940	0.989	1,450,000	0.9665	-3.03%
2023-05-23	0	0.990	0.990	1.010	0.990	1.000	640,000	637,940	0.9968	0.970	0.970	0.989	0.970	0.979	653,521	0.9762	-1.98%
2023-05-22	0	1.010	0.990	1.010	0.960	1.010	908,000	905,560	0.9973	0.989	0.970	0.989	0.940	0.989	927,183	0.9767	5.21%
2023-05-19	0	0.960	0.960	0.970	0.930	0.990	1,884,000	1,824,660	0.9685	0.940	0.940	0.950	0.911	0.970	1,923,803	0.9485	-3.03%
2023-05-18	0	0.990	0.990	1.000	0.990	1.010	344,000	343,420	0.9983	0.970	0.970	0.979	0.970	0.989	351,268	0.9777	0.00%
2023-05-17	0	0.990	0.990	1.000	0.980	1.040	334,000	333,560	0.9987	0.970	0.970	0.979	0.960	1.018	341,056	0.9780	-1.98%
2023-05-16	0	1.010	1.010	1.030	0.970	1.030	2,044,000	2,068,740	1.0121	0.989	0.989	1.009	0.950	1.009	2,087,183	0.9912	-0.98%
2023-05-15	0	1.020	1.020	1.030	1.020	1.040	1,802,000	1,856,040	1.0300	0.999	0.999	1.009	0.999	1.018	1,840,070	1.0087	0.00%
2023-05-12	0	1.020	1.000	1.020	1.000	1.040	764,000	771,720	1.0101	0.999	0.979	0.999	0.979	1.018	780,141	0.9892	0.00%
2023-05-11	0	1.020	1.020	1.040	1.010	1.030	708,000	722,740	1.0208	0.999	0.999	1.018	0.989	1.009	722,958	0.9997	-0.97%
2023-05-10	0	1.030	1.030	1.040	1.010	1.050	796,000	820,380	1.0306	1.009	1.009	1.018	0.989	1.028	812,817	1.0093	0.00%
2023-05-09	0	1.030	1.030	1.040	1.010	1.040	1,574,000	1,613,080	1.0248	1.009	1.009	1.018	0.989	1.018	1,607,254	1.0036	1.98%
2023-05-08	0	1.010	1.010	1.020	0.960	1.050	4,466,000	4,485,880	1.0045	0.989	0.989	0.999	0.940	1.028	4,560,352	0.9837	4.12%
2023-05-05	0	0.970	0.960	0.970	0.900	1.010	6,432,000	6,064,540	0.9429	0.950	0.940	0.950	0.881	0.989	6,567,887	0.9234	-3.96%
2023-05-04	0	1.010	1.010	1.040	1.000	1.040	1,708,000	1,754,180	1.0270	0.989	0.989	1.018	0.979	1.018	1,744,085	1.0058	1.00%
2023-05-03	0	1.000	0.980	1.000	0.950	1.010	1,352,000	1,318,020	0.9749	0.979	0.960	0.979	0.930	0.989	1,380,563	0.9547	2.04%
2023-05-02	0	0.980	0.970	1.000	0.940	1.000	1,790,000	1,745,160	0.9749	0.960	0.950	0.979	0.921	0.979	1,827,817	0.9548	-2.97%
2023-04-28	0	1.010	1.010	1.020	1.010	1.040	720,000	730,960	1.0152	0.989	0.989	0.999	0.989	1.018	735,211	0.9942	-1.94%
2023-04-27	0	1.030	1.010	1.030	1.010	1.050	504,000	518,060	1.0279	1.009	0.989	1.009	0.989	1.028	514,648	1.0066	-1.90%
2023-04-26	0	1.050	1.040	1.060	1.030	1.050	144,000	149,500	1.0382	1.028	1.018	1.038	1.009	1.028	147,042	1.0167	3.96%
2023-04-25	0	1.010	1.010	1.030	1.010	1.040	478,000	490,920	1.0270	0.989	0.989	1.009	0.989	1.018	488,099	1.0058	-3.81%
2023-04-24	0	1.050	1.050	1.070	1.040	1.070	1,056,000	1,113,940	1.0549	1.028	1.028	1.048	1.018	1.048	1,078,310	1.0330	1.94%
2023-04-21	0	1.030	1.030	1.040	1.030	1.080	1,116,000	1,187,060	1.0637	1.009	1.009	1.018	1.009	1.058	1,139,577	1.0417	-3.74%
2023-04-20	0	1.070	1.070	1.080	1.070	1.090	678,000	732,260	1.0800	1.048	1.048	1.058	1.048	1.067	692,324	1.0577	-3.60%
2023-04-19	0	1.110	1.090	1.110	1.050	1.140	1,894,000	2,103,320	1.1105	1.087	1.067	1.087	1.028	1.116	1,934,014	1.0875	-1.77%
2023-04-18	0	1.130	1.120	1.130	1.110	1.170	1,626,000	1,854,640	1.1406	1.107	1.097	1.107	1.087	1.146	1,660,352	1.1170	0.89%
2023-04-17	0	1.120	1.120	1.130	1.020	1.150	3,052,000	3,387,700	1.1100	1.097	1.097	1.107	0.999	1.126	3,116,479	1.0870	9.80%
2023-04-14	0	1.020	1.020	1.040	0.980	1.040	722,000	737,240	1.0211	0.999	0.999	1.018	0.960	1.018	737,254	1.0000	2.00%
2023-04-13	0	1.000	0.980	1.010	0.980	1.010	542,000	539,260	0.9949	0.979	0.960	0.989	0.960	0.989	553,451	0.9744	-0.99%
2023-04-12	0	1.010	1.000	1.010	0.980	1.020	506,000	507,160	1.0023	0.989	0.979	0.989	0.960	0.999	516,690	0.9816	0.00%
2023-04-11	0	1.010	0.990	1.010	0.980	1.010	902,000	901,940	0.9999	0.989	0.970	0.989	0.960	0.989	921,056	0.9792	1.00%
2023-04-06	0	1.000	0.990	1.010	0.950	1.000	546,000	536,180	0.9820	0.979	0.970	0.989	0.930	0.979	557,535	0.9617	1.01%
2023-04-04	0	0.990	0.980	0.990	0.980	1.010	382,000	376,140	0.9847	0.970	0.960	0.970	0.960	0.989	390,070	0.9643	-1.98%
2023-04-03	0	1.010	1.000	1.010	0.970	1.010	2,848,000	2,809,480	0.9865	0.989	0.979	0.989	0.950	0.989	2,908,169	0.9661	4.12%
2023-03-31	0	0.970	0.960	0.970	0.950	1.000	1,952,000	1,877,620	0.9619	0.950	0.940	0.950	0.930	0.979	1,993,239	0.9420	-3.00%
2023-03-30	0	1.000	0.980	1.000	0.950	1.000	524,000	512,500	0.9781	0.979	0.960	0.979	0.930	0.979	535,070	0.9578	4.17%
2023-03-29	0	0.960	0.940	1.010	0.940	1.010	1,096,000	1,069,760	0.9761	0.940	0.921	0.989	0.921	0.989	1,119,155	0.9559	-3.03%
2023-03-28	0	0.990	0.990	1.000	0.980	1.010	340,000	337,720	0.9933	0.970	0.970	0.979	0.960	0.989	347,183	0.9727	1.02%
2023-03-27	0	0.980	0.980	0.990	0.970	1.000	464,000	455,020	0.9806	0.960	0.960	0.970	0.950	0.979	473,803	0.9604	-1.01%
2023-03-24	0	0.990	0.990	1.010	0.990	1.010	428,000	429,060	1.0025	0.970	0.970	0.989	0.970	0.989	437,042	0.9817	-1.98%
2023-03-23	0	1.010	1.010	1.020	1.000	1.030	988,000	999,500	1.0116	0.989	0.989	0.999	0.979	1.009	1,008,873	0.9907	-0.98%
2023-03-22	0	1.020	1.010	1.020	0.980	1.050	570,000	580,040	1.0176	0.999	0.989	0.999	0.960	1.028	582,042	0.9966	2.00%
2023-03-21	0	1.000	1.000	1.030	0.970	1.030	482,000	478,480	0.9927	0.979	0.979	1.009	0.950	1.009	492,183	0.9722	0.00%
2023-03-20	0	1.000	0.990	1.000	0.990	1.020	246,000	245,960	0.9998	0.979	0.970	0.979	0.970	0.999	251,197	0.9792	-4.76%
2023-03-17	0	1.050	1.020	1.050	1.010	1.070	1,112,000	1,144,980	1.0297	1.028	0.999	1.028	0.989	1.048	1,135,493	1.0084	3.96%
2023-03-16	0	1.010	0.990	1.010	0.980	1.020	1,520,000	1,514,700	0.9965	0.989	0.970	0.989	0.960	0.999	1,552,113	0.9759	-2.88%
2023-03-15	0	1.040	1.040	1.050	1.020	1.050	850,000	877,320	1.0321	1.018	1.018	1.028	0.999	1.028	867,958	1.0108	5.05%
2023-03-14	0	0.990	0.980	0.990	0.960	1.060	2,953,000	2,972,570	1.0066	0.970	0.960	0.970	0.940	1.038	3,015,387	0.9858	-6.60%
2023-03-13	0	1.060	1.050	1.070	1.030	1.070	1,936,000	2,035,920	1.0516	1.038	1.028	1.048	1.009	1.048	1,976,901	1.0299	-0.93%
2023-03-10	0	1.070	1.060	1.080	1.050	1.120	2,728,000	2,917,920	1.0696	1.048	1.038	1.058	1.028	1.097	2,785,634	1.0475	-4.46%
2023-03-09	0	1.120	1.120	1.140	1.120	1.150	512,000	578,880	1.1306	1.097	1.097	1.116	1.097	1.126	522,817	1.1072	-1.75%
2023-03-08	0	1.140	1.140	1.160	1.120	1.180	756,000	865,920	1.1454	1.116	1.116	1.136	1.097	1.156	771,972	1.1217	-3.39%
2023-03-07	0	1.180	1.180	1.200	1.180	1.220	1,658,000	1,980,340	1.1944	1.156	1.156	1.175	1.156	1.195	1,693,028	1.1697	0.00%
2023-03-06	0	1.180	1.160	1.180	1.120	1.180	1,362,000	1,567,860	1.1511	1.156	1.136	1.156	1.097	1.156	1,390,775	1.1273	3.51%
2023-03-03	0	1.140	1.140	1.150	1.100	1.190	1,864,060	2,105,006	1.1293	1.116	1.116	1.126	1.077	1.165	1,903,442	1.1059	-0.87%
2023-03-02	0	1.150	1.140	1.170	1.140	1.170	634,000	734,200	1.1580	1.126	1.116	1.146	1.116	1.146	647,394	1.1341	-2.54%
2023-03-01	0	1.180	1.180	1.190	1.140	1.190	1,212,000	1,425,600	1.1762	1.156	1.156	1.165	1.116	1.165	1,237,606	1.1519	3.51%
2023-02-28	0	1.140	1.130	1.140	1.110	1.170	5,636,000	6,366,440	1.1296	1.116	1.107	1.116	1.087	1.146	5,755,070	1.1062	3.64%
2023-02-27	0	1.100	1.100	1.130	1.070	1.220	4,004,000	4,538,700	1.1335	1.077	1.077	1.107	1.048	1.195	4,088,592	1.1101	-2.65%
2023-02-24	0	1.130	1.130	1.150	1.130	1.200	2,456,000	2,847,260	1.1593	1.107	1.107	1.126	1.107	1.175	2,507,887	1.1353	-6.61%
2023-02-23	0	1.210	1.200	1.210	1.200	1.250	1,576,000	1,918,600	1.2174	1.185	1.175	1.185	1.175	1.224	1,609,296	1.1922	-1.63%
2023-02-22	0	1.230	1.220	1.230	1.220	1.280	1,578,000	1,953,680	1.2381	1.205	1.195	1.205	1.195	1.254	1,611,338	1.2125	-3.91%
2023-02-21	0	1.280	1.270	1.280	1.260	1.300	1,608,000	2,061,040	1.2817	1.254	1.244	1.254	1.234	1.273	1,641,972	1.2552	0.00%
2023-02-20	0	1.280	1.280	1.300	1.240	1.340	4,226,000	5,394,000	1.2764	1.254	1.254	1.273	1.214	1.312	4,315,282	1.2500	-5.19%
2023-02-17	0	1.350	1.350	1.360	1.320	1.380	1,924,000	2,594,380	1.3484	1.322	1.322	1.332	1.293	1.351	1,964,648	1.3205	0.00%
2023-02-16	0	1.350	1.340	1.350	1.320	1.400	2,626,000	3,587,020	1.3660	1.322	1.312	1.322	1.293	1.371	2,681,479	1.3377	1.50%
2023-02-15	0	1.330	1.330	1.350	1.290	1.390	3,486,000	4,690,300	1.3455	1.302	1.302	1.322	1.263	1.361	3,559,648	1.3176	0.76%
2023-02-14	0	1.320	1.300	1.320	1.300	1.330	778,000	1,021,640	1.3132	1.293	1.273	1.293	1.273	1.302	794,437	1.2860	0.76%
2023-02-13	0	1.310	1.290	1.300	1.270	1.310	1,146,000	1,485,940	1.2966	1.283	1.263	1.273	1.244	1.283	1,170,211	1.2698	1.55%
2023-02-10	0	1.290	1.290	1.300	1.290	1.330	2,360,000	3,084,680	1.3071	1.263	1.263	1.273	1.263	1.302	2,409,859	1.2800	-3.73%
2023-02-09	0	1.340	1.330	1.340	1.240	1.350	4,890,000	6,448,320	1.3187	1.312	1.302	1.312	1.214	1.322	4,993,310	1.2914	8.06%
2023-02-08	0	1.240	1.240	1.250	1.230	1.330	3,182,000	4,013,100	1.2612	1.214	1.214	1.224	1.205	1.302	3,249,225	1.2351	-5.34%
2023-02-07	0	1.310	1.310	1.320	1.310	1.350	3,643,000	4,826,340	1.3248	1.283	1.283	1.293	1.283	1.322	3,719,965	1.2974	-0.76%
2023-02-06	0	1.320	1.320	1.330	1.270	1.390	8,766,000	11,472,240	1.3087	1.293	1.293	1.302	1.244	1.361	8,951,197	1.2816	-4.35%
2023-02-03	0	1.380	1.380	1.390	1.360	1.450	7,882,000	11,039,740	1.4006	1.351	1.351	1.361	1.332	1.420	8,048,521	1.3716	0.00%
2023-02-02	0	1.380	1.380	1.390	1.340	1.490	9,656,000	13,367,700	1.3844	1.351	1.351	1.361	1.312	1.459	9,860,000	1.3558	-4.83%
2023-02-01	0	1.450	1.450	1.460	1.300	1.490	15,136,000	21,805,820	1.4407	1.420	1.420	1.430	1.273	1.459	15,455,775	1.4109	13.28%
2023-01-31	0	1.280	1.280	1.300	1.270	1.380	7,712,000	10,230,920	1.3266	1.254	1.254	1.273	1.244	1.351	7,874,930	1.2992	-6.57%
2023-01-30	0	1.370	1.370	1.380	1.370	1.490	14,638,000	20,789,360	1.4202	1.342	1.342	1.351	1.342	1.459	14,947,254	1.3908	-2.14%
2023-01-27	0	1.400	1.380	1.390	1.300	1.410	7,596,000	10,495,220	1.3817	1.371	1.351	1.361	1.273	1.381	7,756,479	1.3531	6.06%
2023-01-26	0	1.320	1.310	1.320	1.170	1.340	10,610,000	13,552,300	1.2773	1.293	1.283	1.293	1.146	1.312	10,834,155	1.2509	8.20%
2023-01-20	0	1.220	1.210	1.220	1.110	1.240	6,216,000	7,361,600	1.1843	1.195	1.185	1.195	1.087	1.214	6,347,324	1.1598	7.96%
2023-01-19	0	1.130	1.130	1.140	1.130	1.190	3,118,000	3,606,960	1.1568	1.107	1.107	1.116	1.107	1.165	3,183,873	1.1329	-2.59%
2023-01-18	0	1.160	1.160	1.180	1.060	1.180	8,964,000	10,114,860	1.1284	1.136	1.136	1.156	1.038	1.156	9,153,380	1.1050	7.41%
2023-01-17	0	1.080	1.070	1.080	0.970	1.120	16,030,300	17,263,387	1.0769	1.058	1.048	1.058	0.950	1.097	16,368,968	1.0546	11.34%
2023-01-16	0	0.970	0.970	0.980	0.920	0.970	2,044,000	1,929,920	0.9442	0.950	0.950	0.960	0.901	0.950	2,087,183	0.9247	5.43%
2023-01-13	0	0.920	0.920	0.930	0.910	0.920	1,168,000	1,067,480	0.9139	0.901	0.901	0.911	0.891	0.901	1,192,676	0.8950	-1.08%
2023-01-12	0	0.930	0.910	0.930	0.910	0.940	1,560,000	1,441,900	0.9243	0.911	0.891	0.911	0.891	0.921	1,592,958	0.9052	-1.06%
2023-01-11	0	0.940	0.920	0.940	0.910	0.960	2,600,000	2,441,820	0.9392	0.921	0.901	0.921	0.891	0.940	2,654,930	0.9197	3.30%
2023-01-10	0	0.910	0.900	0.920	0.880	0.920	1,504,000	1,355,900	0.9015	0.891	0.881	0.901	0.862	0.901	1,535,775	0.8829	0.00%
2023-01-09	0	0.910	0.900	0.910	0.900	0.970	3,752,000	3,440,840	0.9171	0.891	0.881	0.891	0.881	0.950	3,831,268	0.8981	-2.15%
2023-01-06	0	0.930	0.930	0.940	0.850	0.960	7,590,000	6,904,320	0.9097	0.911	0.911	0.921	0.832	0.940	7,750,352	0.8908	9.41%
2023-01-05	0	0.850	0.830	0.850	0.820	0.850	1,786,000	1,494,960	0.8370	0.832	0.813	0.832	0.803	0.832	1,823,732	0.8197	2.41%
2023-01-04	0	0.830	0.830	0.840	0.820	0.850	830,000	693,100	0.8351	0.813	0.813	0.823	0.803	0.832	847,535	0.8178	0.00%
2023-01-03	0	0.830	0.820	0.830	0.810	0.840	776,000	638,400	0.8227	0.813	0.803	0.813	0.793	0.823	792,394	0.8057	2.47%
2022-12-30	0	0.810	0.800	0.820	0.790	0.820	478,000	382,840	0.8009	0.793	0.783	0.803	0.774	0.803	488,099	0.7843	0.00%
2022-12-29	0	0.810	0.800	0.820	0.790	0.820	330,000	264,680	0.8021	0.793	0.783	0.803	0.774	0.803	336,972	0.7855	-1.22%
2022-12-28	0	0.820	0.810	0.820	0.800	0.820	780,000	635,620	0.8149	0.803	0.793	0.803	0.783	0.803	796,479	0.7980	2.50%
2022-12-23	0	0.800	0.790	0.800	0.790	0.810	956,000	766,520	0.8018	0.783	0.774	0.783	0.774	0.793	976,197	0.7852	-2.44%
2022-12-22	0	0.820	0.810	0.820	0.810	0.820	314,000	256,920	0.8182	0.803	0.793	0.803	0.793	0.803	320,634	0.8013	1.23%
2022-12-21	0	0.810	0.810	0.820	0.790	0.820	1,096,000	882,340	0.8051	0.793	0.793	0.803	0.774	0.803	1,119,155	0.7884	-2.41%
2022-12-20	0	0.830	0.820	0.830	0.820	0.850	2,934,000	2,426,620	0.8271	0.813	0.803	0.813	0.803	0.832	2,995,986	0.8100	-4.60%
2022-12-19	0	0.870	0.850	0.870	0.830	0.880	1,464,000	1,249,360	0.8534	0.852	0.832	0.852	0.813	0.862	1,494,930	0.8357	-1.14%
2022-12-16	0	0.880	0.870	0.880	0.860	0.890	616,000	539,720	0.8762	0.862	0.852	0.862	0.842	0.872	629,014	0.8580	0.00%
2022-12-15	0	0.880	0.880	0.890	0.840	0.910	2,408,000	2,073,040	0.8609	0.862	0.862	0.872	0.823	0.891	2,458,873	0.8431	-2.22%
2022-12-14	0	0.900	0.890	0.920	0.890	0.920	1,853,250	1,678,592	0.9058	0.881	0.872	0.901	0.872	0.901	1,892,403	0.8870	0.00%
2022-12-13	0	0.900	0.890	0.900	0.880	0.910	1,280,000	1,146,040	0.8953	0.881	0.872	0.881	0.862	0.891	1,307,042	0.8768	0.00%
2022-12-12	0	0.900	0.890	0.900	0.890	0.920	820,000	742,160	0.9051	0.881	0.872	0.881	0.872	0.901	837,324	0.8863	-2.17%
2022-12-09	0	0.920	0.910	0.920	0.870	0.920	3,670,000	3,282,060	0.8943	0.901	0.891	0.901	0.852	0.901	3,747,535	0.8758	4.55%
2022-12-08	0	0.880	0.870	0.880	0.840	0.890	1,268,000	1,100,400	0.8678	0.862	0.852	0.862	0.823	0.872	1,294,789	0.8499	1.15%
2022-12-07	0	0.870	0.850	0.870	0.840	0.900	1,721,797	1,506,339	0.8749	0.852	0.832	0.852	0.823	0.881	1,758,173	0.8568	-2.25%
2022-12-06	0	0.890	0.880	0.890	0.830	0.930	4,115,797	3,569,951	0.8674	0.872	0.862	0.872	0.813	0.911	4,202,750	0.8494	-2.20%
2022-12-05	0	0.910	0.900	0.910	0.850	0.910	2,667,561	2,371,982	0.8892	0.891	0.881	0.891	0.832	0.891	2,723,918	0.8708	7.06%
2022-12-02	0	0.850	0.830	0.850	0.830	0.880	922,385	779,178	0.8447	0.832	0.813	0.832	0.813	0.862	941,872	0.8273	2.41%
2022-12-01	0	0.830	0.830	0.840	0.830	0.860	1,992,000	1,676,060	0.8414	0.813	0.813	0.823	0.813	0.842	2,034,085	0.8240	2.47%
2022-11-30	0	0.810	0.800	0.810	0.780	0.810	1,352,460	1,079,643	0.7983	0.793	0.783	0.793	0.764	0.793	1,381,033	0.7818	2.53%
2022-11-29	0	0.790	0.770	0.800	0.760	0.790	1,320,000	1,023,760	0.7756	0.774	0.754	0.783	0.744	0.774	1,347,887	0.7595	6.76%
2022-11-28	0	0.740	0.730	0.740	0.740	0.770	2,520,000	1,911,760	0.7586	0.725	0.715	0.725	0.725	0.754	2,573,239	0.7429	-6.33%
2022-11-25	0	0.790	0.790	0.800	0.780	0.800	280,000	222,160	0.7934	0.774	0.774	0.783	0.764	0.783	285,915	0.7770	0.00%
2022-11-24	0	0.790	0.790	0.800	0.790	0.810	896,000	714,940	0.7979	0.774	0.774	0.783	0.774	0.793	914,930	0.7814	0.00%
2022-11-23	0	0.790	0.790	0.800	0.780	0.810	1,550,000	1,230,420	0.7938	0.774	0.774	0.783	0.764	0.793	1,582,746	0.7774	0.00%
2022-11-22	0	0.790	0.780	0.790	0.780	0.810	718,000	564,620	0.7864	0.774	0.764	0.774	0.764	0.793	733,169	0.7701	0.00%
2022-11-21	0	0.790	0.790	0.800	0.770	0.820	1,430,000	1,136,380	0.7947	0.774	0.774	0.783	0.754	0.803	1,460,211	0.7782	-3.66%
2022-11-18	0	0.820	0.810	0.820	0.810	0.850	606,000	502,880	0.8298	0.803	0.793	0.803	0.793	0.832	618,803	0.8127	1.23%
2022-11-17	0	0.810	0.810	0.820	0.790	0.830	1,138,000	918,200	0.8069	0.793	0.793	0.803	0.774	0.813	1,162,042	0.7902	-3.57%
2022-11-16	0	0.840	0.830	0.840	0.810	0.850	1,754,000	1,459,200	0.8319	0.823	0.813	0.823	0.793	0.832	1,791,056	0.8147	3.70%
2022-11-15	0	0.810	0.810	0.830	0.800	0.830	3,784,000	3,089,560	0.8165	0.793	0.793	0.813	0.783	0.813	3,863,944	0.7996	-2.41%
2022-11-14	0	0.830	0.820	0.830	0.790	0.860	5,748,000	4,775,140	0.8307	0.813	0.803	0.813	0.774	0.842	5,869,437	0.8136	5.06%
2022-11-11	0	0.790	0.790	0.800	0.730	0.820	5,174,000	4,044,640	0.7817	0.774	0.774	0.783	0.715	0.803	5,283,310	0.7656	9.72%
2022-11-10	0	0.720	0.720	0.740	0.720	0.740	936,000	678,820	0.7252	0.705	0.705	0.725	0.705	0.725	955,775	0.7102	-4.00%
2022-11-09	0	0.750	0.740	0.750	0.730	0.760	874,000	649,900	0.7436	0.734	0.725	0.734	0.715	0.744	892,465	0.7282	-1.32%
2022-11-08	0	0.760	0.750	0.760	0.730	0.770	2,318,000	1,733,780	0.7480	0.744	0.734	0.744	0.715	0.754	2,366,972	0.7325	4.11%
2022-11-07	0	0.730	0.720	0.730	0.720	0.740	2,942,000	2,151,520	0.7313	0.715	0.705	0.715	0.705	0.725	3,004,155	0.7162	1.39%
2022-11-04	0	0.720	0.720	0.730	0.680	0.740	2,138,000	1,543,020	0.7217	0.705	0.705	0.715	0.666	0.725	2,183,169	0.7068	5.88%
2022-11-03	0	0.680	0.660	0.680	0.670	0.710	1,600,000	1,093,380	0.6834	0.666	0.646	0.666	0.656	0.695	1,633,803	0.6692	0.00%
2022-11-02	0	0.680	0.680	0.690	0.650	0.690	1,194,000	811,200	0.6794	0.666	0.666	0.676	0.637	0.676	1,219,225	0.6653	4.62%
2022-11-01	0	0.650	0.650	0.660	0.630	0.660	3,272,000	2,100,880	0.6421	0.637	0.637	0.646	0.617	0.646	3,341,127	0.6288	3.17%
2022-10-31	0	0.630	0.630	0.650	0.610	0.660	822,000	527,860	0.6422	0.617	0.617	0.637	0.597	0.646	839,366	0.6289	-1.56%
2022-10-28	0	0.640	0.640	0.650	0.640	0.690	2,024,000	1,324,960	0.6546	0.627	0.627	0.637	0.627	0.676	2,066,761	0.6411	-8.57%
2022-10-27	0	0.700	0.680	0.700	0.690	0.720	826,000	580,200	0.7024	0.686	0.666	0.686	0.676	0.705	843,451	0.6879	2.94%
2022-10-26	0	0.680	0.680	0.700	0.680	0.710	564,000	391,780	0.6946	0.666	0.666	0.686	0.666	0.695	575,915	0.6803	4.62%
2022-10-25	0	0.650	0.650	0.680	0.640	0.680	2,054,000	1,358,420	0.6614	0.637	0.637	0.666	0.627	0.666	2,097,394	0.6477	-1.52%
2022-10-24	0	0.660	0.660	0.680	0.660	0.710	3,270,000	2,246,460	0.6870	0.646	0.646	0.666	0.646	0.695	3,339,085	0.6728	-10.81%
2022-10-21	0	0.740	0.730	0.740	0.720	0.740	1,134,000	825,900	0.7283	0.725	0.715	0.725	0.705	0.725	1,157,958	0.7132	-2.63%
2022-10-20	0	0.760	0.740	0.780	0.740	0.770	598,000	451,720	0.7554	0.744	0.725	0.764	0.725	0.754	610,634	0.7398	1.33%
2022-10-19	0	0.750	0.750	0.770	0.750	0.790	658,000	504,900	0.7673	0.734	0.734	0.754	0.734	0.774	671,901	0.7514	-3.85%
2022-10-18	0	0.780	0.780	0.790	0.770	0.800	164,000	128,440	0.7832	0.764	0.764	0.774	0.754	0.783	167,465	0.7670	-1.27%
2022-10-17	0	0.790	0.780	0.790	0.750	0.790	240,000	185,040	0.7710	0.774	0.764	0.774	0.734	0.774	245,070	0.7550	2.60%
2022-10-14	0	0.770	0.750	0.770	0.760	0.790	950,000	730,320	0.7688	0.754	0.734	0.754	0.744	0.774	970,070	0.7529	4.05%
2022-10-13	0	0.740	0.740	0.750	0.740	0.800	1,338,000	1,002,220	0.7490	0.725	0.725	0.734	0.725	0.783	1,366,268	0.7335	-5.13%
2022-10-12	0	0.780	0.760	0.790	0.740	0.800	938,000	710,140	0.7571	0.764	0.744	0.774	0.725	0.783	957,817	0.7414	2.63%
2022-10-11	0	0.760	0.760	0.780	0.750	0.770	1,728,000	1,314,220	0.7605	0.744	0.744	0.764	0.734	0.754	1,764,507	0.7448	-2.56%
2022-10-10	0	0.780	0.770	0.800	0.770	0.830	3,370,000	2,688,660	0.7978	0.764	0.754	0.783	0.754	0.813	3,441,197	0.7813	-6.02%
2022-10-07	0	0.830	0.830	0.840	0.820	0.850	596,000	496,200	0.8326	0.813	0.813	0.823	0.803	0.832	608,592	0.8153	-3.49%
2022-10-06	0	0.860	0.860	0.870	0.840	0.880	264,000	225,800	0.8553	0.842	0.842	0.852	0.823	0.862	269,577	0.8376	1.18%
2022-10-05	0	0.850	0.850	0.860	0.810	0.860	1,430,000	1,192,580	0.8340	0.832	0.832	0.842	0.793	0.842	1,460,211	0.8167	7.59%
2022-10-03	0	0.790	0.790	0.810	0.790	0.810	692,000	551,840	0.7975	0.774	0.774	0.793	0.774	0.793	706,620	0.7810	0.00%
2022-09-30	0	0.790	0.780	0.790	0.780	0.800	1,866,000	1,485,420	0.7960	0.774	0.764	0.774	0.764	0.783	1,905,423	0.7796	-1.25%
2022-09-29	0	0.800	0.790	0.800	0.790	0.820	2,348,000	1,892,080	0.8058	0.783	0.774	0.783	0.774	0.803	2,397,606	0.7892	-1.23%
2022-09-28	0	0.810	0.800	0.810	0.790	0.820	5,358,000	4,296,800	0.8019	0.793	0.783	0.793	0.774	0.803	5,471,197	0.7853	-2.41%
2022-09-27	0	0.830	0.820	0.830	0.790	0.840	1,696,000	1,368,700	0.8070	0.813	0.803	0.813	0.774	0.823	1,731,831	0.7903	-1.19%
2022-09-26	0	0.840	0.840	0.850	0.820	0.900	1,632,000	1,397,140	0.8561	0.823	0.823	0.832	0.803	0.881	1,666,479	0.8384	-6.67%
2022-09-23	0	0.900	0.890	0.900	0.900	0.920	788,000	713,620	0.9056	0.881	0.872	0.881	0.881	0.901	804,648	0.8869	0.00%
2022-09-22	0	0.900	0.900	0.920	0.900	0.920	1,438,000	1,307,960	0.9096	0.881	0.881	0.901	0.881	0.901	1,468,380	0.8908	-3.23%
2022-09-21	0	0.930	0.910	0.930	0.910	0.950	1,142,000	1,055,580	0.9243	0.911	0.891	0.911	0.891	0.930	1,166,127	0.9052	-4.12%
2022-09-20	0	0.970	0.950	0.960	0.950	0.980	148,000	142,400	0.9622	0.950	0.930	0.940	0.930	0.960	151,127	0.9423	2.11%
2022-09-19	0	0.950	0.930	0.940	0.930	0.990	636,000	600,540	0.9442	0.930	0.911	0.921	0.911	0.970	649,437	0.9247	-3.06%
2022-09-16	0	0.980	0.950	0.980	0.950	1.010	814,000	783,500	0.9625	0.960	0.930	0.960	0.930	0.989	831,197	0.9426	-1.01%
2022-09-15	0	0.990	0.970	0.990	0.910	1.010	796,000	782,940	0.9836	0.970	0.950	0.970	0.891	0.989	812,817	0.9632	2.06%
2022-09-14	0	0.970	0.970	1.000	0.960	0.990	508,000	495,880	0.9761	0.950	0.950	0.979	0.940	0.970	518,732	0.9559	-3.00%
2022-09-13	0	1.000	1.000	1.020	1.000	1.030	352,000	356,520	1.0128	0.979	0.979	0.999	0.979	1.009	359,437	0.9919	-1.96%
2022-09-09	0	1.020	1.020	1.040	1.000	1.040	456,000	468,460	1.0273	0.999	0.999	1.018	0.979	1.018	465,634	1.0061	3.03%
2022-09-08	0	0.990	1.000	1.010	0.980	1.060	1,646,000	1,652,600	1.0040	0.970	0.979	0.989	0.960	1.038	1,680,775	0.9832	2.06%
2022-09-07	0	0.970	0.950	0.990	0.950	1.010	806,000	779,440	0.9670	0.950	0.930	0.970	0.930	0.989	823,028	0.9470	-2.02%
2022-09-06	0	0.990	0.980	1.000	0.940	1.000	1,464,000	1,428,280	0.9756	0.970	0.960	0.979	0.921	0.979	1,494,930	0.9554	5.32%
2022-09-05	0	0.940	0.930	0.940	0.940	1.050	3,746,000	3,660,200	0.9771	0.921	0.911	0.921	0.921	1.028	3,825,141	0.9569	-10.48%
2022-09-02	0	1.050	1.050	1.060	1.050	1.130	2,294,000	2,475,580	1.0792	1.028	1.028	1.038	1.028	1.107	2,342,465	1.0568	-4.55%
2022-09-01	0	1.100	1.100	1.110	1.090	1.150	1,576,000	1,745,940	1.1078	1.077	1.077	1.087	1.067	1.126	1,609,296	1.0849	-1.79%
2022-08-31	0	1.120	1.120	1.160	1.120	1.150	530,000	603,200	1.1381	1.097	1.097	1.136	1.097	1.126	541,197	1.1146	-1.75%
2022-08-30	0	1.140	1.130	1.140	1.110	1.160	1,086,000	1,228,680	1.1314	1.116	1.107	1.116	1.087	1.136	1,108,944	1.1080	0.00%
2022-08-29	0	1.140	1.140	1.150	1.130	1.150	246,000	279,760	1.1372	1.116	1.116	1.126	1.107	1.126	251,197	1.1137	-2.56%
2022-08-26	0	1.170	1.160	1.170	1.150	1.190	938,000	1,101,380	1.1742	1.146	1.136	1.146	1.126	1.165	957,817	1.1499	1.74%
2022-08-25	0	1.150	1.140	1.150	1.120	1.150	256,000	291,620	1.1391	1.126	1.116	1.126	1.097	1.126	261,408	1.1156	0.88%
2022-08-24	0	1.140	1.110	1.140	1.110	1.160	1,298,000	1,455,380	1.1212	1.116	1.087	1.116	1.087	1.136	1,325,423	1.0980	0.00%
2022-08-23	0	1.140	1.140	1.170	1.130	1.170	954,000	1,097,400	1.1503	1.116	1.116	1.146	1.107	1.146	974,155	1.1265	0.00%
2022-08-22	0	1.140	1.140	1.170	1.140	1.200	622,000	720,780	1.1588	1.116	1.116	1.146	1.116	1.175	635,141	1.1348	-1.72%
2022-08-19	0	1.160	1.160	1.180	1.160	1.180	592,000	691,360	1.1678	1.136	1.136	1.156	1.136	1.156	604,507	1.1437	-0.85%
2022-08-18	0	1.170	1.170	1.180	1.160	1.190	630,000	737,820	1.1711	1.146	1.146	1.156	1.136	1.165	643,310	1.1469	-2.50%
2022-08-17	0	1.200	1.160	1.200	1.170	1.220	520,000	616,160	1.1849	1.175	1.136	1.175	1.146	1.195	530,986	1.1604	1.69%
2022-08-16	0	1.180	1.180	1.200	1.170	1.250	2,310,000	2,777,500	1.2024	1.156	1.156	1.175	1.146	1.224	2,358,803	1.1775	-0.84%
2022-08-15	0	1.190	1.190	1.200	1.180	1.210	488,000	580,100	1.1887	1.165	1.165	1.175	1.156	1.185	498,310	1.1641	-0.83%
2022-08-12	0	1.200	1.200	1.220	1.200	1.240	386,000	468,440	1.2136	1.175	1.175	1.195	1.175	1.214	394,155	1.1885	-4.00%
2022-08-11	0	1.250	1.240	1.250	1.140	1.260	2,958,000	3,597,660	1.2162	1.224	1.214	1.224	1.116	1.234	3,020,493	1.1911	10.62%
2022-08-10	0	1.130	1.130	1.150	1.120	1.170	388,000	440,620	1.1356	1.107	1.107	1.126	1.097	1.146	396,197	1.1121	-1.74%
2022-08-09	0	1.150	1.150	1.180	1.140	1.180	438,000	510,740	1.1661	1.126	1.126	1.156	1.116	1.156	447,254	1.1419	-1.71%
2022-08-08	0	1.170	1.170	1.180	1.170	1.190	342,000	404,640	1.1832	1.146	1.146	1.156	1.146	1.165	349,225	1.1587	0.00%
2022-08-05	0	1.170	1.170	1.180	1.140	1.190	878,000	1,020,720	1.1626	1.146	1.146	1.156	1.116	1.165	896,549	1.1385	3.54%
2022-08-04	0	1.130	1.130	1.150	1.120	1.170	882,000	1,011,620	1.1470	1.107	1.107	1.126	1.097	1.146	900,634	1.1232	0.89%
2022-08-03	0	1.120	1.120	1.130	1.110	1.140	992,000	1,118,540	1.1276	1.097	1.097	1.107	1.087	1.116	1,012,958	1.1042	0.00%
2022-08-02	0	1.120	1.120	1.130	1.100	1.190	5,646,000	6,400,500	1.1336	1.097	1.097	1.107	1.077	1.165	5,765,282	1.1102	-8.20%
2022-08-01	0	1.220	1.220	1.240	1.190	1.280	2,004,000	2,445,480	1.2203	1.195	1.195	1.214	1.165	1.254	2,046,338	1.1951	-3.17%
2022-07-29	0	1.260	1.260	1.270	1.230	1.300	2,416,000	3,055,400	1.2647	1.234	1.234	1.244	1.205	1.273	2,467,042	1.2385	2.44%
2022-07-28	0	1.230	1.230	1.250	1.210	1.250	892,000	1,095,000	1.2276	1.205	1.205	1.224	1.185	1.224	910,845	1.2022	-0.81%
2022-07-27	0	1.240	1.240	1.250	1.230	1.250	322,000	398,760	1.2384	1.214	1.214	1.224	1.205	1.224	328,803	1.2128	-0.80%
2022-07-26	0	1.250	1.250	1.260	1.240	1.260	408,000	510,260	1.2506	1.224	1.224	1.234	1.214	1.234	416,620	1.2248	0.00%
2022-07-25	0	1.250	1.250	1.270	1.250	1.290	354,000	444,120	1.2546	1.224	1.224	1.244	1.224	1.263	361,479	1.2286	-2.34%
2022-07-22	0	1.280	1.280	1.290	1.260	1.310	992,000	1,267,560	1.2778	1.254	1.254	1.263	1.234	1.283	1,012,958	1.2513	-0.78%
2022-07-21	0	1.290	1.290	1.300	1.280	1.320	434,000	563,760	1.2990	1.263	1.263	1.273	1.254	1.293	443,169	1.2721	-0.77%
2022-07-20	0	1.300	1.300	1.310	1.280	1.340	814,000	1,062,580	1.3054	1.273	1.273	1.283	1.254	1.312	831,197	1.2784	-0.76%
2022-07-19	0	1.310	1.300	1.310	1.290	1.320	332,000	431,880	1.3008	1.283	1.273	1.283	1.263	1.293	339,014	1.2739	1.55%
2022-07-18	0	1.290	1.290	1.310	1.230	1.320	1,718,000	2,164,860	1.2601	1.263	1.263	1.283	1.205	1.293	1,754,296	1.2340	2.38%
2022-07-15	0	1.260	1.260	1.270	1.260	1.300	1,242,000	1,591,400	1.2813	1.234	1.234	1.244	1.234	1.273	1,268,239	1.2548	-4.55%
2022-07-14	0	1.320	1.310	1.330	1.300	1.380	1,146,000	1,500,560	1.3094	1.293	1.283	1.302	1.273	1.351	1,170,211	1.2823	0.00%
2022-07-13	0	1.320	1.320	1.340	1.300	1.360	662,000	872,100	1.3174	1.293	1.293	1.312	1.273	1.332	675,986	1.2901	-2.22%
2022-07-12	0	1.350	1.320	1.350	1.310	1.390	1,100,000	1,461,920	1.3290	1.322	1.293	1.322	1.283	1.361	1,123,239	1.3015	0.00%
2022-07-11	0	1.350	1.330	1.350	1.330	1.410	2,166,000	2,943,900	1.3591	1.322	1.302	1.322	1.302	1.381	2,211,761	1.3310	-4.26%
2022-07-08	0	1.410	1.400	1.410	1.390	1.430	390,000	550,800	1.4123	1.381	1.371	1.381	1.361	1.400	398,239	1.3831	0.71%
2022-07-07	0	1.400	1.390	1.400	1.380	1.410	420,000	588,560	1.4013	1.371	1.361	1.371	1.351	1.381	428,873	1.3723	-0.71%
2022-07-06	0	1.410	1.400	1.420	1.380	1.430	1,172,399	1,640,082	1.3989	1.381	1.371	1.391	1.351	1.400	1,197,168	1.3700	-1.40%
2022-07-05	0	1.430	1.420	1.430	1.420	1.480	1,044,000	1,504,800	1.4414	1.400	1.391	1.400	1.391	1.449	1,066,056	1.4116	-2.05%
2022-07-04	0	1.460	1.460	1.470	1.460	1.520	1,860,000	2,771,500	1.4901	1.430	1.430	1.440	1.430	1.489	1,899,296	1.4592	-4.58%
2022-06-30	0	1.530	1.530	1.540	1.520	1.560	1,992,000	3,067,320	1.5398	1.498	1.498	1.508	1.489	1.528	2,034,085	1.5080	0.66%
2022-06-29	0	1.520	1.520	1.530	1.500	1.560	2,380,000	3,641,860	1.5302	1.489	1.489	1.498	1.469	1.528	2,430,282	1.4985	0.66%
2022-06-28	0	1.560	1.550	1.560	1.520	1.560	2,156,000	3,336,300	1.5474	1.479	1.469	1.479	1.441	1.479	2,274,448	1.4669	-0.64%
2022-06-27	0	1.570	1.560	1.570	1.550	1.620	3,894,000	6,141,780	1.5772	1.488	1.479	1.488	1.469	1.536	4,107,932	1.4951	0.00%
2022-06-24	0	1.570	1.570	1.580	1.430	1.620	14,002,000	21,928,780	1.5661	1.488	1.488	1.498	1.356	1.536	14,771,255	1.4846	8.28%
2022-06-23	0	1.450	1.450	1.460	1.380	1.450	1,596,000	2,257,100	1.4142	1.374	1.374	1.384	1.308	1.374	1,683,682	1.3406	2.84%
2022-06-22	0	1.410	1.410	1.430	1.410	1.470	818,000	1,173,280	1.4343	1.337	1.337	1.356	1.337	1.393	862,940	1.3596	-3.42%
2022-06-21	0	1.460	1.440	1.460	1.420	1.470	758,000	1,098,060	1.4486	1.384	1.365	1.384	1.346	1.393	799,644	1.3732	2.82%
2022-06-20	0	1.420	1.420	1.450	1.410	1.460	774,000	1,108,500	1.4322	1.346	1.346	1.374	1.337	1.384	816,523	1.3576	-0.70%
2022-06-17	0	1.430	1.420	1.440	1.400	1.470	864,000	1,241,780	1.4372	1.356	1.346	1.365	1.327	1.393	911,467	1.3624	0.00%
2022-06-16	0	1.430	1.410	1.430	1.400	1.470	1,638,000	2,348,560	1.4338	1.356	1.337	1.356	1.327	1.393	1,727,990	1.3591	-2.72%
2022-06-15	0	1.470	1.450	1.470	1.440	1.490	1,438,000	2,106,220	1.4647	1.393	1.374	1.393	1.365	1.412	1,517,002	1.3884	2.08%
2022-06-14	0	1.440	1.430	1.440	1.400	1.440	1,550,000	2,199,540	1.4191	1.365	1.356	1.365	1.327	1.365	1,635,155	1.3452	-0.69%
2022-06-13	0	1.450	1.430	1.450	1.430	1.480	1,552,000	2,250,560	1.4501	1.374	1.356	1.374	1.356	1.403	1,637,265	1.3746	-2.03%
2022-06-10	0	1.480	1.470	1.480	1.450	1.500	1,138,000	1,680,520	1.4767	1.403	1.393	1.403	1.374	1.422	1,200,520	1.3998	0.00%
2022-06-09	0	1.480	1.470	1.500	1.460	1.500	1,110,000	1,642,800	1.4800	1.403	1.393	1.422	1.384	1.422	1,170,982	1.4029	-0.67%
2022-06-08	0	1.490	1.480	1.500	1.450	1.520	3,084,000	4,577,100	1.4841	1.412	1.403	1.422	1.374	1.441	3,253,432	1.4069	0.68%
2022-06-07	0	1.480	1.470	1.480	1.460	1.520	2,456,000	3,648,580	1.4856	1.403	1.393	1.403	1.384	1.441	2,590,930	1.4082	-0.67%
2022-06-06	0	1.490	1.480	1.510	1.470	1.550	3,328,000	5,013,260	1.5064	1.412	1.403	1.431	1.393	1.469	3,510,837	1.4279	-1.97%
2022-06-02	0	1.520	1.510	1.520	1.420	1.540	7,286,000	10,822,960	1.4854	1.441	1.431	1.441	1.346	1.460	7,686,285	1.4081	5.56%
2022-06-01	0	1.440	1.450	1.460	1.400	1.490	2,886,000	4,163,880	1.4428	1.365	1.374	1.384	1.327	1.412	3,044,554	1.3676	-0.69%
2022-05-31	0	1.450	1.430	1.450	1.300	1.490	15,288,000	21,779,480	1.4246	1.374	1.356	1.374	1.232	1.412	16,127,906	1.3504	12.40%
2022-05-30	0	1.290	1.280	1.290	1.280	1.310	2,284,000	2,949,540	1.2914	1.223	1.213	1.223	1.213	1.242	2,409,480	1.2241	0.00%
2022-05-27	0	1.290	1.280	1.290	1.270	1.310	2,002,000	2,571,160	1.2843	1.223	1.213	1.223	1.204	1.242	2,111,988	1.2174	0.78%
2022-05-26	0	1.280	1.280	1.290	1.270	1.310	1,502,000	1,929,600	1.2847	1.213	1.213	1.223	1.204	1.242	1,584,518	1.2178	0.00%
2022-05-25	0	1.280	1.280	1.290	1.280	1.300	2,140,000	2,752,160	1.2861	1.213	1.213	1.223	1.213	1.232	2,257,569	1.2191	-0.78%
2022-05-24	0	1.290	1.280	1.290	1.280	1.340	1,838,000	2,405,120	1.3086	1.223	1.213	1.223	1.213	1.270	1,938,978	1.2404	-0.77%
2022-05-23	0	1.300	1.300	1.310	1.280	1.320	2,500,000	3,231,830	1.2927	1.232	1.232	1.242	1.213	1.251	2,637,347	1.2254	-0.76%
2022-05-20	0	1.310	1.300	1.310	1.280	1.320	1,028,000	1,342,040	1.3055	1.242	1.232	1.242	1.213	1.251	1,084,477	1.2375	3.15%
2022-05-19	0	1.270	1.270	1.300	1.240	1.300	2,876,000	3,660,220	1.2727	1.204	1.204	1.232	1.175	1.232	3,034,004	1.2064	-2.31%
2022-05-18	0	1.300	1.280	1.300	1.260	1.310	1,460,000	1,888,640	1.2936	1.232	1.213	1.232	1.194	1.242	1,540,211	1.2262	1.56%
2022-05-17	0	1.280	1.260	1.280	1.240	1.290	1,166,000	1,476,580	1.2664	1.213	1.194	1.213	1.175	1.223	1,230,059	1.2004	2.40%
2022-05-16	0	1.250	1.250	1.260	1.240	1.280	482,000	605,860	1.2570	1.185	1.185	1.194	1.175	1.213	508,481	1.1915	0.00%
2022-05-13	0	1.250	1.240	1.260	1.200	1.260	734,000	907,540	1.2364	1.185	1.175	1.194	1.138	1.194	774,325	1.1720	4.17%
2022-05-12	0	1.200	1.200	1.220	1.200	1.230	3,051,000	3,701,920	1.2133	1.138	1.138	1.156	1.138	1.166	3,218,619	1.1502	-2.44%
2022-05-11	0	1.230	1.230	1.250	1.210	1.270	1,646,000	2,040,360	1.2396	1.166	1.166	1.185	1.147	1.204	1,736,429	1.1750	0.82%
2022-05-10	0	1.220	1.220	1.230	1.180	1.250	2,876,000	3,493,200	1.2146	1.156	1.156	1.166	1.119	1.185	3,034,004	1.1513	-2.40%
2022-05-06	0	1.250	1.250	1.260	1.240	1.290	2,152,000	2,701,250	1.2552	1.185	1.185	1.194	1.175	1.223	2,270,229	1.1899	-3.85%
2022-05-05	0	1.300	1.290	1.300	1.290	1.330	1,318,000	1,721,272	1.3060	1.232	1.223	1.232	1.223	1.261	1,390,409	1.2380	0.00%
2022-05-04	0	1.300	1.290	1.300	1.280	1.350	2,220,000	2,896,940	1.3049	1.232	1.223	1.232	1.213	1.280	2,341,964	1.2370	-4.41%
2022-05-03	0	1.360	1.360	1.370	1.310	1.380	1,538,000	2,079,880	1.3523	1.289	1.289	1.299	1.242	1.308	1,622,496	1.2819	0.00%
2022-04-29	0	1.360	1.350	1.360	1.290	1.360	2,188,000	2,899,840	1.3253	1.289	1.280	1.289	1.223	1.289	2,308,206	1.2563	2.26%
2022-04-28	0	1.330	1.310	1.330	1.290	1.340	1,222,000	1,600,000	1.3093	1.261	1.242	1.261	1.223	1.270	1,289,135	1.2411	0.76%
2022-04-27	0	1.320	1.310	1.320	1.250	1.330	2,640,000	3,405,300	1.2899	1.251	1.242	1.251	1.185	1.261	2,785,039	1.2227	3.13%
2022-04-26	0	1.280	1.280	1.290	1.270	1.310	1,346,000	1,732,540	1.2872	1.213	1.213	1.223	1.204	1.242	1,419,948	1.2201	0.79%
2022-04-25	0	1.270	1.270	1.290	1.260	1.350	4,192,000	5,400,820	1.2884	1.204	1.204	1.223	1.194	1.280	4,422,304	1.2213	-5.93%
2022-04-22	0	1.350	1.340	1.350	1.280	1.360	3,568,000	4,678,100	1.3111	1.280	1.270	1.280	1.213	1.289	3,764,022	1.2428	3.05%
2022-04-21	0	1.310	1.310	1.320	1.300	1.360	2,910,000	3,860,260	1.3265	1.242	1.242	1.251	1.232	1.289	3,069,872	1.2575	-4.38%
2022-04-20	0	1.370	1.370	1.380	1.370	1.400	3,894,000	5,393,420	1.3851	1.299	1.299	1.308	1.299	1.327	4,107,932	1.3129	-1.44%
2022-04-19	0	1.390	1.390	1.400	1.390	1.430	1,950,000	2,730,140	1.4001	1.318	1.318	1.327	1.318	1.356	2,057,131	1.3272	-2.80%
2022-04-14	0	1.430	1.420	1.430	1.410	1.450	2,478,000	3,540,560	1.4288	1.356	1.346	1.356	1.337	1.374	2,614,139	1.3544	1.42%
2022-04-13	0	1.410	1.410	1.420	1.390	1.430	2,476,000	3,495,940	1.4119	1.337	1.337	1.346	1.318	1.356	2,612,029	1.3384	-0.70%
2022-04-12	0	1.420	1.410	1.420	1.390	1.470	3,456,000	4,902,600	1.4186	1.346	1.337	1.346	1.318	1.393	3,645,869	1.3447	-0.70%
2022-04-11	0	1.430	1.430	1.450	1.430	1.540	4,197,000	6,121,020	1.4584	1.356	1.356	1.374	1.356	1.460	4,427,579	1.3825	-4.67%
2022-04-08	0	1.500	1.500	1.510	1.480	1.530	1,992,000	2,991,720	1.5019	1.422	1.422	1.431	1.403	1.450	2,101,438	1.4237	2.04%
2022-04-07	0	1.470	1.470	1.490	1.470	1.570	6,496,000	9,754,770	1.5017	1.393	1.393	1.412	1.393	1.488	6,852,883	1.4235	-4.55%
2022-04-06	0	1.540	1.540	1.550	1.520	1.580	3,590,000	5,565,800	1.5504	1.460	1.460	1.469	1.441	1.498	3,787,231	1.4696	-2.53%
2022-04-04	0	1.580	1.570	1.580	1.510	1.590	5,166,000	8,061,020	1.5604	1.498	1.488	1.498	1.431	1.507	5,449,814	1.4791	4.64%
2022-04-01	0	1.510	1.510	1.520	1.500	1.570	7,524,000	11,441,480	1.5207	1.431	1.431	1.441	1.422	1.488	7,937,360	1.4415	-3.21%
2022-03-31	0	1.560	1.560	1.570	1.540	1.650	11,422,000	18,097,910	1.5845	1.479	1.479	1.488	1.460	1.564	12,049,512	1.5020	-8.24%
2022-03-30	0	1.700	1.690	1.700	1.600	1.720	8,456,000	14,118,000	1.6696	1.611	1.602	1.611	1.517	1.630	8,920,563	1.5826	4.94%
2022-03-29	0	1.620	1.610	1.620	1.590	1.620	2,234,000	3,589,400	1.6067	1.536	1.526	1.536	1.507	1.536	2,356,734	1.5230	-0.61%
2022-03-28	0	1.630	1.620	1.630	1.550	1.630	3,646,000	5,840,220	1.6018	1.545	1.536	1.545	1.469	1.545	3,846,307	1.5184	0.62%
2022-03-25	0	1.620	1.620	1.630	1.600	1.750	8,670,000	14,502,260	1.6727	1.536	1.536	1.545	1.517	1.659	9,146,320	1.5856	-2.99%
2022-03-24	0	1.670	1.660	1.670	1.590	1.690	6,890,000	11,361,720	1.6490	1.583	1.574	1.583	1.507	1.602	7,268,529	1.5631	3.09%
2022-03-23	0	1.620	1.610	1.620	1.600	1.640	3,750,000	6,072,900	1.6194	1.536	1.526	1.536	1.517	1.555	3,956,021	1.5351	-0.61%
2022-03-22	0	1.630	1.600	1.630	1.520	1.640	5,856,000	9,297,638	1.5877	1.545	1.517	1.545	1.441	1.555	6,177,722	1.5050	3.82%
2022-03-21	0	1.570	1.570	1.580	1.540	1.640	9,510,000	15,079,140	1.5856	1.488	1.488	1.498	1.460	1.555	10,032,469	1.5030	-4.27%
2022-03-18	0	1.640	1.640	1.650	1.430	1.730	18,740,000	29,941,320	1.5977	1.555	1.555	1.564	1.356	1.640	19,769,555	1.5145	10.81%
2022-03-17	0	1.480	1.480	1.490	1.400	1.550	10,258,000	15,188,780	1.4807	1.403	1.403	1.412	1.327	1.469	10,821,563	1.4036	7.25%
2022-03-16	0	1.380	1.380	1.390	1.250	1.450	16,446,000	22,449,260	1.3650	1.308	1.308	1.318	1.185	1.374	17,349,525	1.2939	5.34%
2022-03-15	0	1.310	1.310	1.330	1.270	1.430	18,344,000	24,369,920	1.3285	1.242	1.242	1.261	1.204	1.356	19,351,799	1.2593	-7.09%
2022-03-14	0	1.410	1.410	1.420	1.370	1.650	19,922,000	29,289,120	1.4702	1.337	1.337	1.346	1.299	1.564	21,016,493	1.3936	-12.96%
2022-03-11	0	1.620	1.620	1.640	1.500	1.800	56,120,000	93,069,620	1.6584	1.536	1.536	1.555	1.422	1.706	59,203,171	1.5720	19.12%
2022-03-10	0	1.360	1.350	1.360	1.320	1.370	6,846,000	9,156,580	1.3375	1.289	1.280	1.289	1.251	1.299	7,222,112	1.2679	3.03%
2022-03-09	0	1.320	1.310	1.320	1.220	1.380	4,862,000	6,321,180	1.3001	1.251	1.242	1.251	1.156	1.308	5,129,113	1.2324	0.00%
2022-03-08	0	1.320	1.300	1.320	1.300	1.480	9,140,000	12,313,760	1.3472	1.251	1.232	1.251	1.232	1.403	9,642,142	1.2771	-8.97%
2022-03-07	0	1.450	1.430	1.450	1.390	1.500	5,264,000	7,555,920	1.4354	1.374	1.356	1.374	1.318	1.422	5,553,198	1.3606	-3.97%
2022-03-04	0	1.510	1.510	1.520	1.510	1.580	4,426,000	6,809,284	1.5385	1.431	1.431	1.441	1.431	1.498	4,669,160	1.4584	-5.63%
2022-03-03	0	1.600	1.590	1.600	1.560	1.640	4,994,000	7,967,940	1.5955	1.517	1.507	1.517	1.479	1.555	5,268,365	1.5124	-0.62%
2022-03-02	0	1.610	1.600	1.610	1.580	1.650	1,780,000	2,841,820	1.5965	1.526	1.517	1.526	1.498	1.564	1,877,791	1.5134	-1.23%
2022-03-01	0	1.630	1.630	1.660	1.610	1.670	3,526,000	5,785,940	1.6409	1.545	1.545	1.574	1.526	1.583	3,719,715	1.5555	1.87%
2022-02-28	0	1.600	1.590	1.610	1.560	1.610	3,308,000	5,236,366	1.5829	1.517	1.507	1.526	1.479	1.526	3,489,738	1.5005	0.00%
2022-02-25	0	1.600	1.600	1.620	1.600	1.670	3,954,000	6,387,760	1.6155	1.517	1.517	1.536	1.517	1.583	4,171,228	1.5314	-1.84%
2022-02-24	0	1.630	1.620	1.630	1.600	1.680	3,898,000	6,361,438	1.6320	1.545	1.536	1.545	1.517	1.593	4,112,152	1.5470	-4.12%
2022-02-23	0	1.700	1.690	1.700	1.650	1.720	1,664,000	2,795,680	1.6801	1.611	1.602	1.611	1.564	1.630	1,755,418	1.5926	3.03%
2022-02-22	0	1.650	1.640	1.660	1.630	1.680	2,970,000	4,878,556	1.6426	1.564	1.555	1.574	1.545	1.593	3,133,169	1.5571	-1.79%
2022-02-21	0	1.680	1.680	1.710	1.670	1.710	2,070,000	3,488,040	1.6850	1.593	1.593	1.621	1.583	1.621	2,183,724	1.5973	-1.18%
2022-02-18	0	1.700	1.690	1.710	1.690	1.730	2,970,000	5,061,520	1.7042	1.611	1.602	1.621	1.602	1.640	3,133,169	1.6155	0.00%
2022-02-17	0	1.700	1.700	1.720	1.670	1.750	2,974,000	5,071,760	1.7054	1.611	1.611	1.630	1.583	1.659	3,137,388	1.6166	-2.86%
2022-02-16	0	1.750	1.750	1.760	1.690	1.770	5,396,000	9,259,280	1.7160	1.659	1.659	1.668	1.602	1.678	5,692,450	1.6266	3.55%
2022-02-15	0	1.690	1.690	1.700	1.680	1.780	5,402,000	9,291,300	1.7200	1.602	1.602	1.611	1.593	1.687	5,698,780	1.6304	-3.43%
2022-02-14	0	1.750	1.750	1.770	1.720	1.830	4,502,000	7,930,260	1.7615	1.659	1.659	1.678	1.630	1.735	4,749,335	1.6698	-4.37%
2022-02-11	0	1.830	1.830	1.840	1.820	1.900	7,390,000	13,745,480	1.8600	1.735	1.735	1.744	1.725	1.801	7,795,999	1.7631	-1.61%
2022-02-10	0	1.860	1.860	1.870	1.780	1.880	7,470,000	13,766,910	1.8430	1.763	1.763	1.773	1.687	1.782	7,880,394	1.7470	3.33%
2022-02-09	0	1.800	1.790	1.800	1.740	1.800	3,802,000	6,712,440	1.7655	1.706	1.697	1.706	1.649	1.706	4,010,878	1.6736	4.05%
2022-02-08	0	1.730	1.720	1.740	1.690	1.770	1,488,000	2,555,320	1.7173	1.640	1.630	1.649	1.602	1.678	1,569,749	1.6279	-2.26%
2022-02-07	0	1.770	1.740	1.770	1.710	1.780	2,764,000	4,831,780	1.7481	1.678	1.649	1.678	1.621	1.687	2,915,851	1.6571	2.31%
2022-02-04	0	1.730	1.720	1.730	1.650	1.740	2,968,000	5,049,762	1.7014	1.640	1.630	1.640	1.564	1.649	3,131,059	1.6128	3.59%
2022-01-31	0	1.670	1.670	1.680	1.600	1.690	2,132,000	3,553,710	1.6668	1.583	1.583	1.593	1.517	1.602	2,249,130	1.5800	1.83%
2022-01-28	0	1.640	1.630	1.640	1.580	1.640	3,618,000	5,796,314	1.6021	1.555	1.545	1.555	1.498	1.555	3,816,769	1.5186	0.61%
2022-01-27	0	1.630	1.630	1.640	1.610	1.710	8,153,400	13,366,646	1.6394	1.545	1.545	1.555	1.526	1.621	8,601,339	1.5540	-4.12%
2022-01-26	0	1.700	1.700	1.710	1.700	1.770	3,938,000	6,780,500	1.7218	1.611	1.611	1.621	1.611	1.678	4,154,349	1.6321	-1.73%
2022-01-25	0	1.730	1.720	1.730	1.710	1.780	4,738,000	8,208,460	1.7325	1.640	1.630	1.640	1.621	1.687	4,998,301	1.6423	-2.81%
2022-01-24	0	1.780	1.770	1.780	1.750	1.860	5,318,400	9,507,570	1.7877	1.687	1.678	1.687	1.659	1.763	5,610,587	1.6946	-4.30%
2022-01-21	0	1.860	1.850	1.860	1.800	1.870	6,062,000	11,148,530	1.8391	1.763	1.754	1.763	1.706	1.773	6,395,040	1.7433	1.09%
2022-01-20	0	1.840	1.840	1.850	1.750	1.880	14,796,000	26,956,860	1.8219	1.744	1.744	1.754	1.659	1.782	15,608,876	1.7270	2.22%
2022-01-19	0	1.800	1.790	1.800	1.650	1.820	12,325,200	21,874,176	1.7748	1.706	1.697	1.706	1.564	1.725	13,002,333	1.6823	5.26%
2022-01-18	0	1.710	1.700	1.710	1.610	1.720	8,779,000	14,621,410	1.6655	1.621	1.611	1.621	1.526	1.630	9,261,309	1.5788	8.23%
2022-01-17	0	1.580	1.580	1.590	1.580	1.660	8,798,000	14,170,720	1.6107	1.498	1.498	1.507	1.498	1.574	9,281,352	1.5268	-4.82%
2022-01-14	0	1.660	1.660	1.670	1.640	1.690	2,902,000	4,832,000	1.6651	1.574	1.574	1.583	1.555	1.602	3,061,433	1.5783	-1.78%
2022-01-13	0	1.690	1.680	1.690	1.660	1.700	2,830,000	4,762,096	1.6827	1.602	1.593	1.602	1.574	1.611	2,985,477	1.5951	0.60%
2022-01-12	0	1.680	1.680	1.690	1.670	1.710	2,938,000	4,956,114	1.6869	1.593	1.593	1.602	1.583	1.621	3,099,411	1.5991	0.60%
2022-01-11	0	1.670	1.670	1.680	1.650	1.750	6,136,000	10,318,960	1.6817	1.583	1.583	1.593	1.564	1.659	6,473,105	1.5941	-3.47%
2022-01-10	0	1.730	1.730	1.740	1.690	1.760	4,742,000	8,160,940	1.7210	1.640	1.640	1.649	1.602	1.668	5,002,520	1.6314	1.17%
2022-01-07	0	1.710	1.710	1.720	1.670	1.750	7,500,000	12,902,516	1.7203	1.621	1.621	1.630	1.583	1.659	7,912,042	1.6307	3.64%
2022-01-06	0	1.650	1.650	1.670	1.620	1.700	6,444,000	10,583,876	1.6424	1.564	1.564	1.583	1.536	1.611	6,798,026	1.5569	-2.94%
2022-01-05	0	1.700	1.700	1.710	1.630	1.790	16,900,000	28,550,360	1.6894	1.611	1.611	1.621	1.545	1.697	17,828,467	1.6014	-5.03%
2022-01-04	0	1.790	1.780	1.790	1.740	1.840	7,192,000	12,759,686	1.7741	1.697	1.687	1.697	1.649	1.744	7,587,121	1.6818	-2.19%
2022-01-03	0	1.830	1.830	1.840	1.700	1.850	11,376,000	20,291,600	1.7837	1.735	1.735	1.744	1.611	1.754	12,000,985	1.6908	5.78%
2021-12-31	0	1.730	1.730	1.750	1.710	1.760	3,368,000	5,856,530	1.7389	1.640	1.640	1.659	1.621	1.668	3,553,034	1.6483	0.00%
2021-12-30	0	1.730	1.710	1.730	1.680	1.750	5,418,000	9,311,460	1.7186	1.640	1.621	1.640	1.593	1.659	5,715,659	1.6291	1.17%
2021-12-29	0	1.710	1.700	1.710	1.690	1.750	5,192,000	8,895,860	1.7134	1.621	1.611	1.621	1.602	1.659	5,477,243	1.6241	2.40%
2021-12-28	0	1.670	1.670	1.680	1.660	1.750	9,086,000	15,473,472	1.7030	1.583	1.583	1.593	1.574	1.659	9,585,175	1.6143	-3.47%
2021-12-24	0	1.730	1.730	1.740	1.710	1.900	16,898,000	30,057,100	1.7787	1.640	1.640	1.649	1.621	1.801	17,826,358	1.6861	-6.49%
2021-12-23	0	1.850	1.840	1.850	1.750	1.890	11,894,000	21,756,670	1.8292	1.754	1.744	1.754	1.659	1.792	12,547,443	1.7340	4.52%
2021-12-22	0	1.770	1.750	1.770	1.720	1.810	7,100,000	12,551,460	1.7678	1.678	1.659	1.678	1.630	1.716	7,490,066	1.6757	0.57%
2021-12-21	0	1.760	1.750	1.760	1.710	1.810	9,156,000	16,228,586	1.7725	1.668	1.659	1.668	1.621	1.716	9,659,021	1.6801	2.92%
2021-12-20	0	1.710	1.700	1.710	1.700	1.910	17,592,000	30,825,310	1.7522	1.621	1.611	1.621	1.611	1.811	18,558,485	1.6610	-10.47%
2021-12-17	0	1.910	1.910	1.930	1.870	2.060	12,588,000	24,312,520	1.9314	1.811	1.811	1.829	1.773	1.953	13,279,571	1.8308	-6.83%
2021-12-16	0	2.050	2.050	2.060	2.000	2.080	5,114,000	10,384,720	2.0306	1.943	1.943	1.953	1.896	1.972	5,394,958	1.9249	-0.97%
2021-12-15	0	2.070	2.060	2.080	2.040	2.190	9,513,000	19,814,600	2.0829	1.962	1.953	1.972	1.934	2.076	10,035,634	1.9744	-0.96%
2021-12-14	0	2.090	2.080	2.090	2.060	2.240	8,526,000	18,226,190	2.1377	1.981	1.972	1.981	1.953	2.123	8,994,409	2.0264	-5.43%
2021-12-13	0	2.210	2.210	2.230	2.100	2.300	18,168,000	40,400,300	2.2237	2.095	2.095	2.114	1.991	2.180	19,166,130	2.1079	5.24%
2021-12-10	0	2.100	2.100	2.110	2.100	2.200	6,018,000	12,870,020	2.1386	1.991	1.991	2.000	1.991	2.085	6,348,622	2.0272	-1.87%
2021-12-09	0	2.140	2.140	2.160	2.040	2.180	25,164,000	53,638,522	2.1316	2.029	2.029	2.048	1.934	2.066	26,546,483	2.0206	4.90%
2021-12-08	0	2.040	2.040	2.050	2.010	2.120	36,818,000	72,946,940	1.9813	1.934	1.934	1.943	1.905	2.010	38,840,741	1.8781	2.00%
2021-12-07	0	2.000	1.990	2.000	1.950	2.080	5,746,000	11,518,724	2.0047	1.896	1.886	1.896	1.848	1.972	6,061,679	1.9003	0.50%
2021-12-06	0	1.990	1.970	1.990	1.920	2.120	19,450,000	39,488,090	2.0302	1.886	1.867	1.886	1.820	2.010	20,518,562	1.9245	3.65%
2021-12-03	0	1.920	1.910	1.920	1.780	1.950	7,564,000	14,141,470	1.8696	1.820	1.811	1.820	1.687	1.848	7,979,558	1.7722	3.78%
2021-12-02	0	1.850	1.850	1.870	1.750	1.910	13,146,000	24,016,740	1.8269	1.754	1.754	1.773	1.659	1.811	13,868,227	1.7318	-2.12%
2021-12-01	0	1.890	1.880	1.890	1.880	1.940	6,934,000	13,194,620	1.9029	1.792	1.782	1.792	1.782	1.839	7,314,946	1.8038	0.53%
2021-11-30	0	1.880	1.880	1.910	1.860	2.090	17,402,000	33,636,500	1.9329	1.782	1.782	1.811	1.763	1.981	18,358,047	1.8322	-8.74%
2021-11-29	0	2.060	2.060	2.070	2.050	2.130	7,316,000	15,256,100	2.0853	1.953	1.953	1.962	1.943	2.019	7,717,933	1.9767	-3.74%
2021-11-26	0	2.140	2.140	2.150	2.080	2.190	5,844,322	12,433,949	2.1275	2.029	2.029	2.038	1.972	2.076	6,165,403	2.0167	-1.38%
2021-11-25	0	2.170	2.160	2.170	2.110	2.240	7,472,000	16,405,680	2.1956	2.057	2.048	2.057	2.000	2.123	7,882,503	2.0813	1.40%
2021-11-24	0	2.140	2.140	2.150	2.120	2.160	3,426,000	7,329,460	2.1394	2.029	2.029	2.038	2.010	2.048	3,614,221	2.0280	0.00%
2021-11-23	0	2.140	2.140	2.150	2.110	2.260	8,923,000	19,523,770	2.1880	2.029	2.029	2.038	2.000	2.142	9,413,220	2.0741	-0.47%
2021-11-22	0	2.150	2.150	2.160	2.140	2.240	6,498,000	14,195,960	2.1847	2.038	2.038	2.048	2.029	2.123	6,854,993	2.0709	-4.87%
2021-11-19	0	2.260	2.260	2.270	2.210	2.340	11,378,000	25,751,520	2.2633	2.142	2.142	2.152	2.095	2.218	12,003,095	2.1454	-3.42%
2021-11-18	0	2.340	2.340	2.350	2.070	2.420	32,744,000	75,001,880	2.2906	2.218	2.218	2.228	1.962	2.294	34,542,920	2.1713	10.38%
2021-11-17	0	2.120	2.120	2.130	2.050	2.130	6,474,000	13,477,320	2.0818	2.010	2.010	2.019	1.943	2.019	6,829,674	1.9733	0.00%
2021-11-16	0	2.120	2.110	2.130	2.090	2.140	3,862,000	8,144,940	2.1090	2.010	2.000	2.019	1.981	2.029	4,074,174	1.9992	-0.47%
2021-11-15	0	2.130	2.130	2.140	2.080	2.200	6,312,000	13,301,860	2.1074	2.019	2.019	2.029	1.972	2.085	6,658,774	1.9976	-1.39%
2021-11-12	0	2.160	2.150	2.160	2.110	2.260	7,364,000	15,964,640	2.1679	2.048	2.038	2.048	2.000	2.142	7,768,570	2.0550	-4.42%
2021-11-11	0	2.260	2.250	2.260	2.050	2.270	13,346,000	29,429,930	2.2051	2.142	2.133	2.142	1.943	2.152	14,079,215	2.0903	8.65%
2021-11-10	0	2.080	2.070	2.080	2.010	2.170	9,354,000	19,328,950	2.0664	1.972	1.962	1.972	1.905	2.057	9,867,899	1.9588	-3.26%
2021-11-09	0	2.150	2.150	2.160	2.150	2.200	2,832,000	6,153,958	2.1730	2.038	2.038	2.048	2.038	2.085	2,987,587	2.0598	0.00%
2021-11-08	0	2.150	2.140	2.150	2.130	2.230	3,530,000	7,655,260	2.1686	2.038	2.029	2.038	2.019	2.114	3,723,934	2.0557	-1.38%
2021-11-05	0	2.180	2.170	2.180	2.160	2.270	8,876,000	19,479,988	2.1947	2.066	2.057	2.066	2.048	2.152	9,363,638	2.0804	-3.96%
2021-11-04	0	2.270	2.270	2.280	2.160	2.270	5,486,000	12,149,800	2.2147	2.152	2.152	2.161	2.048	2.152	5,787,395	2.0994	2.71%
2021-11-03	0	2.210	2.200	2.210	2.160	2.240	5,702,000	12,463,260	2.1858	2.095	2.085	2.095	2.048	2.123	6,015,262	2.0719	0.00%
2021-11-02	0	2.210	2.200	2.210	2.180	2.400	17,486,000	39,794,760	2.2758	2.095	2.085	2.095	2.066	2.275	18,446,662	2.1573	0.45%
2021-11-01	0	2.200	2.200	2.210	2.130	2.250	7,924,000	17,277,082	2.1803	2.085	2.085	2.095	2.019	2.133	8,359,336	2.0668	-3.93%
2021-10-29	0	2.290	2.280	2.290	2.210	2.310	4,494,000	10,129,534	2.2540	2.171	2.161	2.171	2.095	2.190	4,740,895	2.1366	-0.87%
2021-10-28	0	2.310	2.300	2.320	2.240	2.390	8,812,000	20,354,760	2.3099	2.190	2.180	2.199	2.123	2.266	9,296,122	2.1896	1.32%
2021-10-27	0	2.280	2.280	2.290	2.240	2.390	12,762,000	29,173,060	2.2859	2.161	2.161	2.171	2.123	2.266	13,463,130	2.1669	-6.17%
2021-10-26	0	2.430	2.420	2.430	2.390	2.560	6,194,000	15,182,740	2.4512	2.303	2.294	2.303	2.266	2.427	6,534,292	2.3235	-2.41%
2021-10-25	0	2.490	2.490	2.500	2.320	2.560	8,734,000	21,409,740	2.4513	2.360	2.360	2.370	2.199	2.427	9,213,836	2.3237	1.22%
2021-10-22	0	2.460	2.450	2.460	2.400	2.500	7,192,000	17,549,340	2.4401	2.332	2.322	2.332	2.275	2.370	7,587,121	2.3130	-1.20%
2021-10-21	0	2.490	2.490	2.500	2.480	2.690	12,292,000	31,319,140	2.5479	2.360	2.360	2.370	2.351	2.550	12,967,309	2.4152	-6.39%
2021-10-20	0	2.660	2.660	2.670	2.530	2.730	20,030,000	52,692,432	2.6307	2.521	2.521	2.531	2.398	2.588	21,130,426	2.4937	0.00%
2021-10-19	0	2.660	2.650	2.660	2.350	2.730	28,270,000	73,542,170	2.6014	2.521	2.512	2.521	2.228	2.588	29,823,123	2.4659	12.71%
2021-10-18	0	2.360	2.350	2.360	2.260	2.520	16,734,000	39,038,480	2.3329	2.237	2.228	2.237	2.142	2.389	17,653,348	2.2114	-1.26%
2021-10-15	0	2.390	2.390	2.400	2.200	2.440	23,936,000	55,838,560	2.3328	2.266	2.266	2.275	2.085	2.313	25,251,018	2.2113	12.21%
2021-10-12	0	2.130	2.130	2.140	2.100	2.230	8,860,000	18,897,420	2.1329	2.019	2.019	2.029	1.991	2.114	9,346,759	2.0218	-1.39%
2021-10-11	0	2.160	2.150	2.160	2.060	2.220	13,678,000	29,423,420	2.1511	2.048	2.038	2.048	1.953	2.104	14,429,454	2.0391	1.41%
2021-10-08	0	2.130	2.130	2.150	2.100	2.330	13,624,000	29,201,320	2.1434	2.019	2.019	2.038	1.991	2.209	14,372,488	2.0318	-6.17%
2021-10-07	0	2.270	2.270	2.280	2.140	2.370	15,971,000	36,287,680	2.2721	2.152	2.152	2.161	2.029	2.247	16,848,429	2.1538	6.07%
2021-10-06	0	2.140	2.140	2.150	2.110	2.320	11,094,000	24,090,300	2.1715	2.029	2.029	2.038	2.000	2.199	11,703,492	2.0584	-6.55%
2021-10-05	0	2.290	2.290	2.300	2.030	2.400	14,146,000	32,318,300	2.2846	2.171	2.171	2.180	1.924	2.275	14,923,166	2.1656	5.53%
2021-10-04	0	2.170	2.170	2.180	2.050	2.410	20,127,000	43,913,540	2.1818	2.057	2.057	2.066	1.943	2.284	21,232,755	2.0682	-9.96%
2021-09-30	0	2.410	2.410	2.470	2.350	2.540	11,624,000	28,208,740	2.4268	2.284	2.284	2.341	2.228	2.408	12,262,610	2.3004	-0.41%
2021-09-29	0	2.420	2.420	2.430	2.370	2.510	8,830,000	21,520,640	2.4372	2.294	2.294	2.303	2.247	2.379	9,315,111	2.3103	-3.97%
2021-09-28	0	2.520	2.520	2.540	2.340	2.630	22,566,000	57,243,006	2.5367	2.389	2.389	2.408	2.218	2.493	23,805,751	2.4046	4.13%
2021-09-27	0	2.420	2.410	2.420	2.390	2.830	35,688,000	89,877,160	2.5184	2.294	2.284	2.294	2.266	2.683	37,648,660	2.3873	-13.88%
2021-09-24	0	2.810	2.800	2.810	2.760	3.050	15,816,000	45,668,230	2.8875	2.664	2.654	2.664	2.616	2.891	16,684,914	2.7371	-7.57%
2021-09-23	0	3.040	3.040	3.060	2.930	3.300	24,280,000	74,765,266	3.0793	2.882	2.882	2.901	2.777	3.128	25,613,917	2.9189	-4.10%
2021-09-21	0	3.170	3.160	3.170	2.630	3.190	20,992,000	62,110,542	2.9588	3.005	2.995	3.005	2.493	3.024	22,145,277	2.8047	16.12%
2021-09-20	0	2.730	2.730	2.780	2.610	2.880	20,102,000	54,421,520	2.7073	2.588	2.588	2.635	2.474	2.730	21,206,382	2.5663	-4.88%
2021-09-17	0	2.870	2.860	2.870	2.550	2.990	27,762,000	78,232,980	2.8180	2.721	2.711	2.721	2.417	2.834	29,287,214	2.6712	5.13%
2021-09-16	0	2.730	2.720	2.730	2.710	3.070	18,718,000	53,126,792	2.8383	2.588	2.578	2.588	2.569	2.910	19,746,346	2.6905	-10.78%
2021-09-15	0	3.060	3.060	3.070	2.970	3.160	23,420,000	71,128,100	3.0371	2.901	2.901	2.910	2.815	2.995	24,706,669	2.8789	-2.24%
2021-09-14	0	3.130	3.120	3.130	2.980	3.290	20,820,000	64,807,320	3.1127	2.967	2.958	2.967	2.825	3.119	21,963,828	2.9506	-4.86%
2021-09-13	0	3.290	3.290	3.300	3.160	3.400	14,752,500	47,506,700	3.2202	3.119	3.119	3.128	2.995	3.223	15,562,986	3.0525	-3.80%
2021-09-10	0	3.420	3.420	3.430	3.380	3.660	15,018,000	52,611,700	3.5032	3.242	3.242	3.251	3.204	3.469	15,843,072	3.3208	-1.44%
2021-09-09	0	3.470	3.460	3.470	3.320	3.560	20,137,000	68,466,400	3.4000	3.289	3.280	3.289	3.147	3.375	21,243,305	3.2230	-0.86%
2021-09-08	0	3.500	3.500	3.510	3.500	3.750	19,675,000	70,205,610	3.5683	3.318	3.318	3.327	3.318	3.555	20,755,923	3.3824	-6.67%
2021-09-07	0	3.750	3.730	3.760	3.510	3.850	18,954,000	70,041,700	3.6954	3.555	3.536	3.564	3.327	3.650	19,995,312	3.5029	-0.53%
2021-09-06	0	3.770	3.770	3.780	3.760	3.970	15,760,000	60,991,440	3.8700	3.574	3.574	3.583	3.564	3.763	16,625,837	3.6685	-2.33%
2021-09-03	0	3.860	3.860	3.870	3.760	4.050	22,837,000	88,275,810	3.8655	3.659	3.659	3.668	3.564	3.839	24,091,640	3.6642	-4.22%
2021-09-02	0	4.030	4.020	4.030	3.870	4.070	12,504,000	49,894,560	3.9903	3.820	3.811	3.820	3.668	3.858	13,190,956	3.7825	1.26%
2021-09-01	0	3.980	3.980	3.990	3.900	4.330	24,724,000	100,286,010	4.0562	3.773	3.773	3.782	3.697	4.105	26,082,309	3.8450	-6.57%
2021-08-31	0	4.260	4.260	4.270	4.220	4.420	13,846,000	59,534,590	4.2998	4.038	4.038	4.048	4.000	4.190	14,606,684	4.0758	-0.47%
2021-08-30	0	4.280	4.280	4.290	3.960	4.390	30,354,000	126,905,930	4.1809	4.057	4.057	4.067	3.754	4.161	32,021,616	3.9631	0.23%
2021-08-27	0	4.270	4.260	4.270	4.240	4.430	12,370,000	53,283,660	4.3075	4.048	4.038	4.048	4.019	4.199	13,049,594	4.0832	-3.61%
2021-08-26	0	4.430	4.420	4.430	4.150	4.500	40,310,000	177,008,196	4.3912	4.199	4.190	4.199	3.934	4.266	42,524,587	4.1625	6.24%
2021-08-25	0	4.170	4.170	4.180	4.000	4.250	12,391,980	51,545,978	4.1596	3.953	3.953	3.962	3.792	4.029	13,072,782	3.9430	1.96%
2021-08-24	0	4.090	4.090	4.100	3.900	4.250	18,418,000	75,662,213	4.1081	3.877	3.877	3.886	3.697	4.029	19,429,865	3.8941	3.02%
2021-08-23	0	3.970	3.970	3.980	3.720	4.020	14,739,000	58,029,920	3.9372	3.763	3.763	3.773	3.526	3.811	15,548,745	3.7321	7.88%
2021-08-20	0	3.680	3.680	3.690	3.420	3.780	22,523,000	80,751,960	3.5853	3.488	3.488	3.498	3.242	3.583	23,760,389	3.3986	-2.39%
2021-08-19	0	3.770	3.770	3.780	3.530	3.860	25,864,000	95,440,580	3.6901	3.574	3.574	3.583	3.346	3.659	27,284,940	3.4979	-0.79%
2021-08-18	0	3.800	3.790	3.800	3.730	4.060	29,212,000	112,940,150	3.8662	3.602	3.593	3.602	3.536	3.849	30,816,875	3.6649	-5.24%
2021-08-17	0	4.010	4.000	4.010	3.630	4.290	37,718,000	149,511,420	3.9639	3.801	3.792	3.801	3.441	4.067	39,790,186	3.7575	-5.20%
2021-08-16	0	4.230	4.220	4.230	3.900	4.280	46,944,000	192,728,654	4.1055	4.010	4.000	4.010	3.697	4.057	49,523,052	3.8917	9.59%
2021-08-13	0	3.860	3.860	3.870	3.350	3.890	57,860,500	215,652,108	3.7271	3.659	3.659	3.668	3.176	3.687	61,039,293	3.5330	15.92%
2021-08-12	0	3.330	3.330	3.340	3.280	3.350	17,824,000	58,965,550	3.3082	3.157	3.157	3.166	3.109	3.176	18,803,231	3.1359	-0.30%
2021-08-11	0	3.340	3.340	3.350	3.240	3.420	21,268,000	70,465,340	3.3132	3.166	3.166	3.176	3.071	3.242	22,436,441	3.1407	-1.18%
2021-08-10	0	3.380	3.360	3.380	3.290	3.480	16,994,000	57,372,240	3.3760	3.204	3.185	3.204	3.119	3.299	17,927,632	3.2002	2.11%
2021-08-09	0	3.310	3.300	3.310	3.260	3.570	20,296,000	69,745,602	3.4364	3.138	3.128	3.138	3.090	3.384	21,411,040	3.2575	-0.60%
2021-08-06	0	3.330	3.330	3.340	3.090	3.370	24,712,000	79,380,380	3.2122	3.157	3.157	3.166	2.929	3.194	26,069,650	3.0449	2.15%
2021-08-05	0	3.260	3.260	3.270	2.980	3.380	20,301,000	64,704,760	3.1873	3.090	3.090	3.100	2.825	3.204	21,416,315	3.0213	-0.61%
2021-08-04	0	3.280	3.270	3.290	3.180	3.370	24,034,000	78,321,800	3.2588	3.109	3.100	3.119	3.014	3.194	25,354,402	3.0891	-1.50%
2021-08-03	0	3.330	3.310	3.330	3.220	3.520	22,764,000	76,300,196	3.3518	3.157	3.138	3.157	3.052	3.337	24,014,629	3.1772	-4.03%
2021-08-02	0	3.470	3.470	3.480	3.300	3.550	18,024,000	62,491,580	3.4671	3.289	3.289	3.299	3.128	3.365	19,014,219	3.2866	2.36%
2021-07-30	0	3.390	3.380	3.390	3.100	3.440	40,448,000	133,523,780	3.3011	3.213	3.204	3.213	2.939	3.261	42,670,169	3.1292	6.60%
2021-07-29	0	3.180	3.180	3.190	3.000	3.410	82,404,740	264,774,352	3.2131	3.014	3.014	3.024	2.844	3.232	86,931,966	3.0458	16.06%
2021-07-28	0	2.740	2.740	2.750	2.150	2.760	58,068,000	141,912,490	2.4439	2.597	2.597	2.607	2.038	2.616	61,258,192	2.3166	20.18%
2021-07-27	0	2.280	2.280	2.290	2.010	3.120	124,813,000	296,926,350	2.3790	2.161	2.161	2.171	1.905	2.958	131,670,090	2.2551	-24.25%
2021-07-26	0	3.010	3.010	3.020	3.010	3.330	26,652,000	83,969,940	3.1506	2.853	2.853	2.863	2.853	3.157	28,116,232	2.9865	-7.95%
2021-07-23	0	3.270	3.270	3.280	2.850	3.330	59,264,000	182,635,880	3.0817	3.100	3.100	3.109	2.702	3.157	62,519,899	2.9212	0.00%
2021-07-22	0	3.270	3.260	3.270	3.100	3.830	74,992,000	250,426,900	3.3394	3.100	3.090	3.100	2.939	3.631	79,111,978	3.1655	-11.14%
2021-07-21	0	3.680	3.670	3.680	3.260	3.680	51,444,000	181,046,060	3.5193	3.488	3.479	3.488	3.090	3.488	54,270,277	3.3360	15.72%
2021-07-20	0	3.180	3.170	3.180	2.920	3.200	31,414,000	96,461,480	3.0707	3.014	3.005	3.014	2.768	3.033	33,139,851	2.9107	4.95%
2021-07-19	0	3.030	3.000	3.030	2.760	3.150	42,558,000	127,587,660	2.9980	2.872	2.844	2.872	2.616	2.986	44,896,090	2.8418	8.21%
2021-07-16	0	2.800	2.780	2.800	2.550	2.890	25,274,000	69,928,980	2.7668	2.654	2.635	2.654	2.417	2.739	26,662,526	2.6227	6.46%
2021-07-15	0	2.630	2.630	2.640	2.450	2.760	27,562,000	71,441,520	2.5920	2.493	2.493	2.503	2.322	2.616	29,076,226	2.4570	-0.75%
2021-07-14	0	2.650	2.650	2.660	2.400	2.760	39,442,000	102,041,760	2.5871	2.512	2.512	2.521	2.275	2.616	41,608,900	2.4524	0.38%
2021-07-13	0	2.640	2.640	2.650	2.150	2.710	90,748,000	230,216,000	2.5369	2.503	2.503	2.512	2.038	2.569	95,733,596	2.4048	18.92%
2021-07-12	0	2.220	2.210	2.220	1.910	2.250	39,797,000	83,859,170	2.1072	2.104	2.095	2.104	1.811	2.133	41,983,404	1.9974	16.84%
2021-07-09	0	1.900	1.890	1.900	1.720	1.910	14,076,000	25,550,820	1.8152	1.801	1.792	1.801	1.630	1.811	14,849,320	1.7207	4.97%
2021-07-08	0	1.810	1.800	1.810	1.800	1.920	7,544,000	13,830,380	1.8333	1.716	1.706	1.716	1.706	1.820	7,958,459	1.7378	-5.24%
2021-07-07	0	1.910	1.890	1.910	1.800	1.920	9,910,000	18,698,280	1.8868	1.811	1.792	1.811	1.706	1.820	10,454,445	1.7885	3.24%
2021-07-06	0	1.850	1.840	1.850	1.710	1.900	18,334,000	33,080,720	1.8043	1.754	1.744	1.754	1.621	1.801	19,341,250	1.7104	-2.12%
2021-07-05	0	1.890	1.890	1.900	1.830	1.940	11,346,000	21,510,400	1.8959	1.792	1.792	1.801	1.735	1.839	11,969,337	1.7971	2.16%
2021-07-02	0	1.850	1.850	1.860	1.760	1.960	15,242,000	28,432,260	1.8654	1.754	1.754	1.763	1.668	1.858	16,079,379	1.7682	-0.54%
2021-06-30	0	1.860	1.860	1.880	1.760	1.920	32,404,000	60,378,680	1.8633	1.763	1.763	1.782	1.668	1.820	34,184,240	1.7663	6.90%
2021-06-29	0	1.740	1.730	1.740	1.550	1.750	22,294,000	36,967,760	1.6582	1.649	1.640	1.649	1.469	1.659	23,518,808	1.5718	12.26%
2021-06-28	0	1.550	1.550	1.560	1.550	1.610	5,000,000	7,889,960	1.5780	1.469	1.469	1.479	1.469	1.526	5,274,695	1.4958	-1.90%
2021-06-25	0	1.580	1.570	1.580	1.560	1.640	11,858,000	18,800,540	1.5855	1.498	1.488	1.498	1.479	1.555	12,509,466	1.5029	-1.86%
2021-06-24	0	1.610	1.610	1.630	1.600	1.770	15,828,000	26,525,800	1.6759	1.526	1.526	1.545	1.517	1.678	16,697,573	1.5886	-4.17%
2021-06-23	0	1.680	1.670	1.680	1.610	1.680	12,966,000	21,307,360	1.6433	1.593	1.583	1.593	1.526	1.593	13,678,338	1.5577	5.66%
2021-06-22	0	1.590	1.590	1.600	1.550	1.670	12,368,000	20,233,000	1.6359	1.507	1.507	1.517	1.469	1.583	13,047,484	1.5507	-0.62%
2021-06-21	0	1.600	1.590	1.600	1.550	1.650	8,178,000	13,009,420	1.5908	1.517	1.507	1.517	1.469	1.564	8,627,290	1.5079	-1.84%
2021-06-18	0	1.630	1.620	1.630	1.500	1.650	19,746,000	31,328,820	1.5866	1.545	1.536	1.545	1.422	1.564	20,830,824	1.5040	0.00%
2021-06-17	0	1.630	1.630	1.640	1.600	1.740	16,120,000	26,906,280	1.6691	1.545	1.545	1.555	1.517	1.649	17,005,615	1.5822	-2.40%
2021-06-16	0	1.670	1.660	1.670	1.630	1.700	7,526,000	12,551,940	1.6678	1.583	1.574	1.583	1.545	1.611	7,939,470	1.5810	-1.76%
2021-06-15	0	1.700	1.690	1.700	1.540	1.730	12,126,000	20,081,940	1.6561	1.611	1.602	1.611	1.460	1.640	12,792,189	1.5699	2.41%
2021-06-11	0	1.660	1.660	1.670	1.600	1.710	17,708,000	29,355,720	1.6578	1.574	1.574	1.583	1.517	1.621	18,680,858	1.5714	4.40%
2021-06-10	0	1.590	1.580	1.590	1.500	1.620	20,354,000	31,689,460	1.5569	1.507	1.498	1.507	1.422	1.536	21,472,226	1.4758	2.58%
2021-06-09	0	1.550	1.550	1.570	1.420	1.650	33,780,000	52,621,580	1.5578	1.469	1.469	1.488	1.346	1.564	35,635,836	1.4766	4.03%
2021-06-08	0	1.490	1.480	1.490	1.350	1.510	25,842,000	37,521,860	1.4520	1.412	1.403	1.412	1.280	1.431	27,261,731	1.3764	10.37%
2021-06-07	0	1.350	1.340	1.350	1.250	1.360	8,648,000	11,297,220	1.3063	1.280	1.270	1.280	1.185	1.289	9,123,112	1.2383	7.14%
2021-06-04	0	1.260	1.260	1.270	1.170	1.320	12,324,000	15,403,500	1.2499	1.194	1.194	1.204	1.109	1.251	13,001,067	1.1848	1.61%
2021-06-03	0	1.240	1.240	1.270	1.210	1.390	19,334,000	24,849,240	1.2853	1.175	1.175	1.204	1.147	1.318	20,396,189	1.2183	-6.77%
2021-06-02	0	1.330	1.330	1.340	1.290	1.390	15,878,000	21,525,840	1.3557	1.261	1.261	1.270	1.223	1.318	16,750,320	1.2851	0.00%
2021-06-01	0	1.330	1.320	1.340	1.200	1.340	23,450,000	30,144,180	1.2855	1.261	1.251	1.270	1.138	1.270	24,738,317	1.2185	9.02%
2021-05-31	0	1.220	1.220	1.230	1.170	1.250	7,780,000	9,386,500	1.2065	1.156	1.156	1.166	1.109	1.185	8,207,425	1.1437	4.27%
2021-05-28	0	1.170	1.170	1.180	1.170	1.310	36,110,000	45,097,960	1.2489	1.109	1.109	1.119	1.109	1.242	38,093,844	1.1839	-1.68%
2021-05-27	0	1.190	1.180	1.190	1.110	1.220	20,842,000	24,728,560	1.1865	1.128	1.119	1.128	1.052	1.156	21,987,037	1.1247	0.85%
2021-05-26	0	1.180	1.170	1.180	1.030	1.190	48,038,000	55,027,140	1.1455	1.119	1.109	1.119	0.976	1.128	50,677,155	1.0858	15.69%
2021-05-25	0	1.020	1.020	1.030	0.980	1.040	4,294,000	4,317,920	1.0056	0.967	0.967	0.976	0.929	0.986	4,529,908	0.9532	3.03%
2021-05-24	0	0.990	0.990	1.000	0.990	1.070	4,166,000	4,201,380	1.0085	0.938	0.938	0.948	0.938	1.014	4,394,875	0.9560	-3.88%
2021-05-21	0	1.030	1.020	1.030	0.970	1.120	12,694,000	13,568,120	1.0689	0.976	0.967	0.976	0.919	1.062	13,391,394	1.0132	6.19%
2021-05-20	0	0.970	0.970	0.990	0.920	1.020	7,146,000	7,070,740	0.9895	0.919	0.919	0.938	0.872	0.967	7,538,593	0.9379	-4.90%
2021-05-18	0	1.020	1.020	1.030	1.010	1.050	3,706,000	3,826,920	1.0326	0.967	0.967	0.976	0.957	0.995	3,909,604	0.9789	-2.86%
2021-05-17	0	1.050	1.040	1.050	1.000	1.050	8,322,000	8,519,380	1.0237	0.995	0.986	0.995	0.948	0.995	8,779,202	0.9704	5.00%
2021-05-14	0	1.000	1.000	1.010	0.940	1.090	15,840,000	15,619,380	0.9861	0.948	0.948	0.957	0.891	1.033	16,710,232	0.9347	-3.85%
2021-05-13	0	1.040	1.040	1.050	1.030	1.170	17,258,000	18,870,880	1.0935	0.986	0.986	0.995	0.976	1.109	18,206,136	1.0365	-3.70%
2021-05-12	0	1.080	1.080	1.100	1.040	1.180	19,389,627	21,458,733	1.1067	1.024	1.024	1.043	0.986	1.119	20,454,872	1.0491	-6.09%
2021-05-11	0	1.150	1.150	1.160	0.960	1.180	45,124,000	49,636,900	1.1000	1.090	1.090	1.100	0.910	1.119	47,603,063	1.0427	11.65%
2021-05-10	0	1.030	1.020	1.030	0.850	1.030	38,452,000	37,206,700	0.9676	0.976	0.967	0.976	0.806	0.976	40,564,511	0.9172	22.62%
2021-05-07	0	0.840	0.840	0.850	0.810	0.930	24,988,000	21,941,720	0.8781	0.796	0.796	0.806	0.768	0.882	26,360,813	0.8324	5.00%
2021-05-06	0	0.800	0.790	0.800	0.790	0.850	6,776,000	5,572,740	0.8224	0.758	0.749	0.758	0.749	0.806	7,148,266	0.7796	-1.23%
2021-05-05	0	0.810	0.810	0.820	0.750	0.840	15,755,000	12,694,600	0.8058	0.768	0.768	0.777	0.711	0.796	16,620,562	0.7638	6.58%
2021-05-04	0	0.760	0.750	0.760	0.740	0.770	5,621,000	4,271,620	0.7599	0.720	0.711	0.720	0.701	0.730	5,929,812	0.7204	4.11%
2021-05-03	0	0.730	0.720	0.730	0.690	0.730	3,602,000	2,558,700	0.7104	0.692	0.683	0.692	0.654	0.692	3,799,890	0.6734	5.80%
2021-04-30	0	0.690	0.690	0.710	0.690	0.700	610,000	426,900	0.6998	0.654	0.654	0.673	0.654	0.664	643,513	0.6634	-2.82%
2021-04-29	0	0.710	0.700	0.720	0.690	0.730	2,058,000	1,451,080	0.7051	0.673	0.664	0.683	0.654	0.692	2,171,064	0.6684	1.43%
2021-04-28	0	0.700	0.700	0.710	0.690	0.720	816,000	572,300	0.7013	0.664	0.664	0.673	0.654	0.683	860,830	0.6648	-2.78%
2021-04-27	0	0.720	0.710	0.720	0.700	0.730	2,996,000	2,113,940	0.7056	0.683	0.673	0.683	0.664	0.692	3,160,597	0.6688	-1.37%
2021-04-26	0	0.730	0.700	0.730	0.690	0.740	4,822,000	3,459,740	0.7175	0.692	0.664	0.692	0.654	0.701	5,086,915	0.6801	1.39%
2021-04-23	0	0.720	0.710	0.720	0.690	0.730	1,762,000	1,252,100	0.7106	0.683	0.673	0.683	0.654	0.692	1,858,802	0.6736	4.35%
2021-04-22	0	0.690	0.690	0.700	0.680	0.700	1,076,000	743,060	0.6906	0.654	0.654	0.664	0.645	0.664	1,135,114	0.6546	0.00%
2021-04-21	0	0.690	0.690	0.700	0.690	0.710	630,000	440,980	0.7000	0.654	0.654	0.664	0.654	0.673	664,612	0.6635	-2.82%
2021-04-20	0	0.710	0.710	0.730	0.690	0.750	2,510,000	1,778,880	0.7087	0.673	0.673	0.692	0.654	0.711	2,647,897	0.6718	-4.05%
2021-04-19	0	0.740	0.730	0.740	0.700	0.750	3,344,000	2,444,140	0.7309	0.701	0.692	0.701	0.664	0.711	3,527,716	0.6928	8.82%
2021-04-16	0	0.680	0.670	0.690	0.660	0.700	1,074,000	727,420	0.6773	0.645	0.635	0.654	0.626	0.664	1,133,004	0.6420	0.00%
2021-04-15	0	0.680	0.680	0.700	0.680	0.680	150,000	102,000	0.6800	0.645	0.645	0.664	0.645	0.645	158,241	0.6446	0.00%
2021-04-14	0	0.680	0.680	0.690	0.680	0.710	590,000	408,540	0.6924	0.645	0.645	0.654	0.645	0.673	622,414	0.6564	-2.86%
2021-04-13	0	0.700	0.700	0.720	0.700	0.700	222,000	155,400	0.7000	0.664	0.664	0.683	0.664	0.664	234,196	0.6635	0.00%
2021-04-12	0	0.700	0.700	0.710	0.690	0.720	708,000	498,080	0.7035	0.664	0.664	0.673	0.654	0.683	746,897	0.6669	-4.11%
2021-04-09	0	0.730	0.710	0.730	0.700	0.740	602,000	429,200	0.7130	0.692	0.673	0.692	0.664	0.701	635,073	0.6758	-1.35%
2021-04-08	0	0.740	0.730	0.740	0.700	0.800	5,648,000	4,247,580	0.7521	0.701	0.692	0.701	0.664	0.758	5,958,295	0.7129	5.71%
2021-04-07	0	0.700	0.700	0.710	0.670	0.750	3,984,000	2,832,180	0.7109	0.664	0.664	0.673	0.635	0.711	4,202,877	0.6739	6.06%
2021-04-01	0	0.660	0.660	0.670	0.660	0.690	412,000	275,360	0.6683	0.626	0.626	0.635	0.626	0.654	434,635	0.6335	-1.49%
2021-03-31	0	0.670	0.660	0.680	0.650	0.720	3,022,000	2,057,740	0.6809	0.635	0.626	0.645	0.616	0.683	3,188,025	0.6455	6.35%
2021-03-30	0	0.630	0.640	0.660	0.630	0.660	420,000	269,000	0.6405	0.597	0.607	0.626	0.597	0.626	443,074	0.6071	-3.08%
2021-03-29	0	0.650	0.640	0.670	0.640	0.660	558,000	360,920	0.6468	0.616	0.607	0.635	0.607	0.626	588,656	0.6131	0.00%
2021-03-26	0	0.650	0.640	0.650	0.640	0.660	208,000	135,760	0.6527	0.616	0.607	0.616	0.607	0.626	219,427	0.6187	-1.52%
2021-03-25	0	0.660	0.650	0.670	0.600	0.660	912,000	583,180	0.6395	0.626	0.616	0.635	0.569	0.626	962,104	0.6062	0.00%
2021-03-24	0	0.660	0.650	0.660	0.650	0.670	592,000	389,260	0.6575	0.626	0.616	0.626	0.616	0.635	624,524	0.6233	-2.94%
2021-03-23	0	0.680	0.670	0.680	0.680	0.700	362,000	247,580	0.6839	0.645	0.635	0.645	0.645	0.664	381,888	0.6483	-2.86%
2021-03-22	0	0.700	0.700	0.710	0.670	0.710	1,866,000	1,291,900	0.6923	0.664	0.664	0.673	0.635	0.673	1,968,516	0.6563	4.48%
2021-03-19	0	0.670	0.670	0.690	0.670	0.700	710,000	481,960	0.6788	0.635	0.635	0.654	0.635	0.664	749,007	0.6435	-4.29%
2021-03-18	0	0.700	0.700	0.710	0.680	0.710	1,469,000	1,028,800	0.7003	0.664	0.664	0.673	0.645	0.673	1,549,705	0.6639	2.94%
2021-03-17	0	0.680	0.670	0.680	0.670	0.680	770,000	521,760	0.6776	0.645	0.635	0.645	0.635	0.645	812,303	0.6423	0.00%
2021-03-16	0	0.680	0.680	0.700	0.670	0.690	164,000	112,120	0.6837	0.645	0.645	0.664	0.635	0.654	173,010	0.6481	0.00%
2021-03-15	0	0.680	0.680	0.700	0.680	0.720	1,724,000	1,195,180	0.6933	0.645	0.645	0.664	0.645	0.683	1,818,715	0.6572	-1.45%
2021-03-12	0	0.690	0.690	0.700	0.680	0.720	1,306,000	915,640	0.7011	0.654	0.654	0.664	0.645	0.683	1,377,750	0.6646	0.00%
2021-03-11	0	0.690	0.690	0.700	0.650	0.710	1,680,000	1,152,980	0.6863	0.654	0.654	0.664	0.616	0.673	1,772,297	0.6506	7.81%
2021-03-10	0	0.640	0.640	0.650	0.630	0.660	2,616,000	1,684,240	0.6438	0.607	0.607	0.616	0.597	0.626	2,759,720	0.6103	4.92%
2021-03-09	0	0.610	0.610	0.620	0.580	0.660	5,984,000	3,652,620	0.6104	0.578	0.578	0.588	0.550	0.626	6,312,754	0.5786	-6.15%
2021-03-08	0	0.650	0.650	0.660	0.630	0.750	5,666,000	3,935,200	0.6945	0.616	0.616	0.626	0.597	0.711	5,977,284	0.6584	-13.33%
2021-03-05	0	0.750	0.750	0.760	0.730	0.770	3,474,000	2,606,380	0.7503	0.711	0.711	0.720	0.692	0.730	3,664,858	0.7112	-5.06%
2021-03-04	0	0.790	0.780	0.790	0.770	0.840	7,358,000	5,875,120	0.7985	0.749	0.739	0.749	0.730	0.796	7,762,240	0.7569	-7.06%
2021-03-03	0	0.850	0.850	0.860	0.830	0.850	2,916,000	2,443,260	0.8379	0.806	0.806	0.815	0.787	0.806	3,076,202	0.7942	2.41%
2021-03-02	0	0.830	0.830	0.840	0.830	0.860	2,464,000	2,072,640	0.8412	0.787	0.787	0.796	0.787	0.815	2,599,369	0.7974	-3.49%
2021-03-01	0	0.860	0.850	0.860	0.840	0.870	4,606,000	3,913,620	0.8497	0.815	0.806	0.815	0.796	0.825	4,859,049	0.8054	1.18%
2021-02-26	0	0.850	0.840	0.850	0.840	0.870	4,326,000	3,668,120	0.8479	0.806	0.796	0.806	0.796	0.825	4,563,666	0.8038	-2.30%
2021-02-25	0	0.870	0.860	0.870	0.840	0.880	3,482,000	3,015,280	0.8660	0.825	0.815	0.825	0.796	0.834	3,673,297	0.8209	4.82%
2021-02-24	0	0.830	0.830	0.840	0.830	0.890	8,876,000	7,614,060	0.8578	0.787	0.787	0.796	0.787	0.844	9,363,638	0.8132	-3.49%
2021-02-23	0	0.860	0.860	0.870	0.860	0.900	12,211,000	10,667,390	0.8736	0.815	0.815	0.825	0.815	0.853	12,881,859	0.8281	-5.49%
2021-02-22	0	0.910	0.910	0.920	0.900	0.930	4,350,000	3,973,120	0.9134	0.863	0.863	0.872	0.853	0.882	4,588,984	0.8658	-1.09%
2021-02-19	0	0.920	0.910	0.920	0.890	0.930	9,622,000	8,775,580	0.9120	0.872	0.863	0.872	0.844	0.882	10,150,622	0.8645	0.00%
2021-02-18	0	0.920	0.920	0.930	0.920	0.970	8,706,000	8,151,780	0.9363	0.872	0.872	0.882	0.872	0.919	9,184,298	0.8876	-3.16%
2021-02-17	0	0.950	0.950	0.960	0.930	0.960	9,968,000	9,374,260	0.9404	0.901	0.901	0.910	0.882	0.910	10,515,631	0.8915	0.00%
2021-02-16	0	0.950	0.950	0.960	0.920	1.000	30,184,000	28,408,880	0.9412	0.901	0.901	0.910	0.872	0.948	31,842,276	0.8922	-5.94%
2021-02-11	0	1.010	1.000	1.010	0.990	1.080	21,538,000	21,987,420	1.0209	0.957	0.948	0.957	0.938	1.024	22,721,274	0.9677	-5.61%
2021-02-10	0	1.070	1.060	1.070	1.020	1.100	30,540,000	32,289,700	1.0573	1.014	1.005	1.014	0.967	1.043	32,217,834	1.0022	5.94%
2021-02-09	0	1.010	1.010	1.020	0.950	1.050	27,226,000	27,376,160	1.0055	0.957	0.957	0.967	0.901	0.995	28,721,767	0.9532	6.32%
2021-02-08	0	0.950	0.950	0.960	0.920	0.990	10,852,000	10,475,620	0.9653	0.901	0.901	0.910	0.872	0.938	11,448,197	0.9150	3.26%
2021-02-05	0	0.920	0.920	0.930	0.910	0.990	14,310,000	13,462,100	0.9407	0.872	0.872	0.882	0.863	0.938	15,096,176	0.8918	1.10%
2021-02-04	0	0.910	0.900	0.910	0.890	0.950	11,518,660	10,411,034	0.9038	0.863	0.853	0.863	0.844	0.901	12,151,483	0.8568	-4.21%
2021-02-03	0	0.950	0.950	0.960	0.950	1.010	26,248,000	25,681,440	0.9784	0.901	0.901	0.910	0.901	0.957	27,690,036	0.9275	2.15%
2021-02-02	0	0.930	0.920	0.930	0.820	0.950	25,596,000	22,893,080	0.8944	0.882	0.872	0.882	0.777	0.901	27,002,216	0.8478	13.41%
2021-02-01	0	0.820	0.810	0.820	0.800	0.850	6,846,000	5,652,620	0.8257	0.777	0.768	0.777	0.758	0.806	7,222,112	0.7827	0.00%
2021-01-29	0	0.820	0.810	0.820	0.810	0.850	3,792,000	3,141,860	0.8285	0.777	0.768	0.777	0.768	0.806	4,000,328	0.7854	-1.20%
2021-01-28	0	0.830	0.820	0.830	0.820	0.850	2,408,000	2,010,340	0.8349	0.787	0.777	0.787	0.777	0.806	2,540,293	0.7914	-3.49%
2021-01-27	0	0.860	0.860	0.870	0.830	0.870	5,068,000	4,312,700	0.8510	0.815	0.815	0.825	0.787	0.825	5,346,430	0.8067	0.00%
2021-01-26	0	0.860	0.860	0.870	0.850	0.880	3,042,001	2,621,420	0.8617	0.815	0.815	0.825	0.806	0.834	3,209,125	0.8169	0.00%
2021-01-25	0	0.860	0.860	0.870	0.850	0.880	6,500,000	5,620,160	0.8646	0.815	0.815	0.825	0.806	0.834	6,857,103	0.8196	1.18%
2021-01-22	0	0.850	0.850	0.860	0.820	0.880	16,746,000	14,166,820	0.8460	0.806	0.806	0.815	0.777	0.834	17,666,007	0.8019	-1.16%
2021-01-21	0	0.860	0.850	0.860	0.840	0.890	17,826,000	15,349,180	0.8611	0.815	0.806	0.815	0.796	0.844	18,805,341	0.8162	-2.27%
2021-01-20	0	0.880	0.880	0.890	0.880	0.910	6,624,000	5,911,260	0.8924	0.834	0.834	0.844	0.834	0.863	6,987,915	0.8459	-2.22%
2021-01-19	0	0.900	0.900	0.910	0.890	0.940	5,460,000	4,942,460	0.9052	0.853	0.853	0.863	0.844	0.891	5,759,966	0.8581	0.00%
2021-01-18	0	0.900	0.900	0.920	0.890	0.930	8,072,000	7,318,260	0.9066	0.853	0.853	0.872	0.844	0.882	8,515,467	0.8594	0.00%
2021-01-15	0	0.900	0.890	0.910	0.870	0.920	4,898,000	4,359,600	0.8901	0.853	0.844	0.863	0.825	0.872	5,167,091	0.8437	0.00%
2021-01-14	0	0.900	0.900	0.910	0.880	0.920	13,502,000	12,140,600	0.8992	0.853	0.853	0.863	0.834	0.872	14,243,785	0.8523	-3.23%
2021-01-13	0	0.930	0.920	0.930	0.910	0.990	9,840,000	9,287,100	0.9438	0.882	0.872	0.882	0.863	0.938	10,380,599	0.8947	-1.06%
2021-01-12	0	0.940	0.930	0.940	0.930	0.980	10,292,000	9,750,590	0.9474	0.891	0.882	0.891	0.882	0.929	10,857,431	0.8981	-3.09%
2021-01-11	0	0.970	0.970	0.980	0.960	1.040	12,444,000	12,239,020	0.9835	0.919	0.919	0.929	0.910	0.986	13,127,660	0.9323	-6.73%
2021-01-08	0	1.040	1.040	1.060	1.020	1.110	11,590,000	12,305,980	1.0618	0.986	0.986	1.005	0.967	1.052	12,226,742	1.0065	-1.89%
2021-01-07	0	1.060	1.050	1.060	0.980	1.080	32,528,000	34,060,300	1.0471	1.005	0.995	1.005	0.929	1.024	34,315,053	0.9926	9.28%
2021-01-06	0	0.970	0.960	0.970	0.950	1.060	18,840,000	18,522,920	0.9832	0.919	0.910	0.919	0.901	1.005	19,875,049	0.9320	-6.73%
2021-01-05	0	1.040	1.040	1.050	1.020	1.170	33,762,000	37,100,720	1.0989	0.986	0.986	0.995	0.967	1.109	35,616,847	1.0417	-8.77%
2021-01-04	0	1.140	1.130	1.140	0.900	1.150	101,036,000	107,133,540	1.0604	1.081	1.071	1.081	0.853	1.090	106,586,807	1.0051	26.67%
2020-12-31	0	0.900	0.890	0.900	0.870	0.910	11,404,000	10,195,340	0.8940	0.853	0.844	0.853	0.825	0.863	12,030,523	0.8475	4.65%
2020-12-30	0	0.860	0.860	0.870	0.850	0.870	5,222,000	4,479,480	0.8578	0.815	0.815	0.825	0.806	0.825	5,508,891	0.8131	0.00%
2020-12-29	0	0.860	0.850	0.870	0.850	0.880	5,188,000	4,485,380	0.8646	0.815	0.806	0.825	0.806	0.834	5,473,023	0.8195	0.00%
2020-12-28	0	0.860	0.860	0.870	0.850	0.890	6,572,000	5,668,240	0.8625	0.815	0.815	0.825	0.806	0.844	6,933,058	0.8176	-2.27%
2020-12-24	0	0.880	0.870	0.880	0.870	0.900	5,038,001	4,449,440	0.8832	0.834	0.825	0.834	0.825	0.853	5,314,783	0.8372	-2.22%
2020-12-23	0	0.900	0.890	0.900	0.850	0.900	16,786,000	14,835,060	0.8838	0.853	0.844	0.853	0.806	0.853	17,708,204	0.8378	4.65%
2020-12-22	0	0.860	0.860	0.870	0.850	0.930	8,768,000	7,636,120	0.8709	0.815	0.815	0.825	0.806	0.882	9,249,704	0.8256	-4.44%
2020-12-21	0	0.900	0.890	0.910	0.870	0.910	11,888,000	10,582,360	0.8902	0.853	0.844	0.863	0.825	0.863	12,541,114	0.8438	3.45%
2020-12-18	0	0.870	0.870	0.880	0.840	0.920	9,868,660	8,723,580	0.8840	0.825	0.825	0.834	0.796	0.872	10,410,833	0.8379	2.35%
2020-12-17	0	0.850	0.850	0.860	0.840	0.860	3,494,000	2,952,000	0.8449	0.806	0.806	0.815	0.796	0.815	3,685,957	0.8009	-1.16%
2020-12-16	0	0.860	0.860	0.870	0.830	0.890	12,574,000	10,953,120	0.8711	0.815	0.815	0.825	0.787	0.844	13,264,802	0.8257	2.38%
2020-12-15	0	0.840	0.830	0.840	0.820	0.860	5,048,000	4,201,040	0.8322	0.796	0.787	0.796	0.777	0.815	5,325,332	0.7889	-2.33%
2020-12-14	0	0.860	0.860	0.870	0.700	0.870	21,462,000	17,734,980	0.8263	0.815	0.815	0.825	0.664	0.825	22,641,099	0.7833	-1.15%
2020-12-11	0	0.870	0.860	0.880	0.860	0.910	6,424,000	5,651,380	0.8797	0.825	0.815	0.834	0.815	0.863	6,776,928	0.8339	-3.33%
2020-12-10	0	0.900	0.900	0.920	0.840	0.940	13,888,000	12,540,420	0.9030	0.853	0.853	0.872	0.796	0.891	14,650,992	0.8559	3.45%
2020-12-09	0	0.870	0.860	0.870	0.840	0.920	8,790,000	7,705,640	0.8766	0.825	0.815	0.825	0.796	0.872	9,272,913	0.8310	-3.33%
2020-12-08	0	0.900	0.890	0.900	0.830	0.920	23,950,000	21,349,280	0.8914	0.853	0.844	0.853	0.787	0.872	25,265,787	0.8450	5.88%
2020-12-07	0	0.850	0.850	0.860	0.790	0.980	49,700,000	43,313,760	0.8715	0.806	0.806	0.815	0.749	0.929	52,430,464	0.8261	-11.46%
2020-12-04	0	0.960	0.960	0.970	0.910	1.090	27,062,000	26,577,380	0.9821	0.910	0.910	0.919	0.863	1.033	28,548,757	0.9309	-6.80%
2020-12-03	0	1.030	1.020	1.030	1.000	1.200	48,434,000	53,848,280	1.1118	0.976	0.967	0.976	0.948	1.138	51,094,911	1.0539	-5.50%
2020-12-02	0	1.090	1.070	1.090	1.040	1.300	59,912,000	69,586,840	1.1615	1.033	1.014	1.033	0.986	1.232	63,203,500	1.1010	-2.68%
2020-12-01	0	1.120	1.110	1.120	0.940	1.120	69,919,100	73,687,313	1.0539	1.062	1.052	1.062	0.891	1.062	73,760,379	0.9990	23.08%
2020-11-30	0	0.910	0.910	0.930	0.740	0.940	42,278,800	35,795,276	0.8466	0.863	0.863	0.882	0.701	0.891	44,601,551	0.8026	24.66%
2020-11-27	0	0.730	0.720	0.730	0.720	0.780	10,032,000	7,516,200	0.7492	0.692	0.683	0.692	0.683	0.739	10,583,147	0.7102	0.00%
2020-11-26	0	0.730	0.730	0.740	0.720	0.760	1,920,000	1,431,780	0.7457	0.692	0.692	0.701	0.683	0.720	2,025,483	0.7069	0.00%
2020-11-25	0	0.730	0.720	0.730	0.700	0.770	4,728,000	3,467,080	0.7333	0.692	0.683	0.692	0.664	0.730	4,987,751	0.6951	-5.19%
2020-11-24	0	0.770	0.760	0.770	0.750	0.820	4,312,000	3,368,700	0.7812	0.730	0.720	0.730	0.711	0.777	4,548,897	0.7406	1.32%
2020-11-23	0	0.760	0.750	0.760	0.730	0.770	4,526,000	3,397,080	0.7506	0.720	0.711	0.720	0.692	0.730	4,774,653	0.7115	4.11%
2020-11-20	0	0.730	0.720	0.730	0.720	0.780	2,988,000	2,249,820	0.7530	0.692	0.683	0.692	0.683	0.739	3,152,157	0.7137	-3.95%
2020-11-19	0	0.760	0.750	0.760	0.740	0.820	4,962,000	3,821,040	0.7701	0.720	0.711	0.720	0.701	0.777	5,234,607	0.7300	-3.80%
2020-11-18	0	0.790	0.790	0.800	0.700	0.800	23,568,000	17,904,140	0.7597	0.749	0.749	0.758	0.664	0.758	24,862,800	0.7201	11.27%
2020-11-17	0	0.710	0.700	0.710	0.650	0.710	9,928,000	6,798,820	0.6848	0.673	0.664	0.673	0.616	0.673	10,473,433	0.6491	5.97%
2020-11-16	0	0.670	0.660	0.670	0.620	0.670	3,778,000	2,465,840	0.6527	0.635	0.626	0.635	0.588	0.635	3,985,559	0.6187	3.08%
2020-11-13	0	0.650	0.630	0.650	0.570	0.740	23,096,000	15,510,000	0.6715	0.616	0.597	0.616	0.540	0.701	24,364,869	0.6366	16.07%
2020-11-12	0	0.560	0.560	0.580	0.530	0.590	2,084,000	1,164,520	0.5588	0.531	0.531	0.550	0.502	0.559	2,198,493	0.5297	0.00%
2020-11-11	0	0.560	0.560	0.570	0.530	0.610	5,798,000	3,298,020	0.5688	0.531	0.531	0.540	0.502	0.578	6,116,536	0.5392	7.69%
2020-11-10	0	0.520	0.520	0.530	0.500	0.570	2,652,000	1,426,380	0.5379	0.493	0.493	0.502	0.474	0.540	2,797,698	0.5098	-10.34%
2020-11-09	0	0.580	0.570	0.580	0.560	0.610	2,768,000	1,608,940	0.5813	0.550	0.540	0.550	0.531	0.578	2,920,071	0.5510	-3.33%
2020-11-06	0	0.600	0.580	0.600	0.580	0.630	3,650,000	2,184,740	0.5986	0.569	0.550	0.569	0.550	0.597	3,850,527	0.5674	-1.64%
2020-11-05	0	0.610	0.600	0.610	0.560	0.680	12,310,000	7,521,420	0.6110	0.578	0.569	0.578	0.531	0.645	12,986,298	0.5792	-6.15%
2020-11-04	0	0.650	0.650	0.660	0.450	0.770	67,190,000	43,807,430	0.6520	0.616	0.616	0.626	0.427	0.730	70,881,345	0.6180	52.94%
2020-11-03	0	0.425	0.425	0.430	0.420	0.480	4,870,000	2,189,480	0.4496	0.403	0.403	0.408	0.398	0.455	5,137,552	0.4262	3.66%
2020-11-02	0	0.410	0.405	0.410	0.385	0.415	1,920,000	781,010	0.4068	0.389	0.384	0.389	0.365	0.393	2,025,483	0.3856	6.49%
2020-10-30	0	0.385	0.380	0.390	0.380	0.415	686,000	274,100	0.3996	0.365	0.360	0.370	0.360	0.393	723,688	0.3788	1.32%
2020-10-29	0	0.380	0.375	0.385	0.370	0.380	272,000	102,250	0.3759	0.360	0.355	0.365	0.351	0.360	286,943	0.3563	-1.30%
2020-10-28	0	0.385	0.375	0.385	0.380	0.385	170,000	64,950	0.3821	0.365	0.355	0.365	0.360	0.365	179,340	0.3622	1.32%
2020-10-27	0	0.380	0.370	0.380	0.370	0.380	908,000	338,040	0.3723	0.360	0.351	0.360	0.351	0.360	957,885	0.3529	-1.30%
2020-10-23	0	0.385	0.385	0.400	0.365	0.400	1,338,000	511,420	0.3822	0.365	0.365	0.379	0.346	0.379	1,411,508	0.3623	-2.53%
2020-10-22	0	0.395	0.390	0.395	0.395	0.395	164,000	64,780	0.3950	0.374	0.370	0.374	0.374	0.374	173,010	0.3744	-1.25%
2020-10-21	0	0.400	0.400	0.420	0.400	0.400	150,000	60,000	0.4000	0.379	0.379	0.398	0.379	0.379	158,241	0.3792	-4.76%
2020-10-20	0	0.420	0.405	0.420	0.405	0.430	84,000	34,630	0.4123	0.398	0.384	0.398	0.384	0.408	88,615	0.3908	3.70%
2020-10-19	0	0.405	0.405	0.435	0.405	0.410	124,000	50,420	0.4066	0.384	0.384	0.412	0.384	0.389	130,812	0.3854	-3.57%
2020-10-16	0	0.420	0.420	0.425	0.410	0.425	954,000	396,560	0.4157	0.398	0.398	0.403	0.389	0.403	1,006,412	0.3940	3.70%
2020-10-15	0	0.405	0.400	0.410	0.395	0.410	204,000	82,530	0.4046	0.384	0.379	0.389	0.374	0.389	215,208	0.3835	-1.22%
2020-10-14	0	0.410	0.410	0.425	0.375	0.425	1,304,000	535,460	0.4106	0.389	0.389	0.403	0.355	0.403	1,375,640	0.3892	-2.38%
2020-10-12	0	0.420	0.415	0.435	0.410	0.435	1,104,000	463,070	0.4194	0.398	0.393	0.412	0.389	0.412	1,164,653	0.3976	1.20%
2020-10-09	0	0.415	0.410	0.415	0.400	0.435	1,606,000	670,330	0.4174	0.393	0.389	0.393	0.379	0.412	1,694,232	0.3957	-3.49%
2020-10-08	0	0.430	0.420	0.430	0.375	0.440	7,086,000	2,979,920	0.4205	0.408	0.398	0.408	0.355	0.417	7,475,297	0.3986	16.22%
2020-10-07	0	0.370	0.370	0.390	0.370	0.410	568,000	214,420	0.3775	0.351	0.351	0.370	0.351	0.389	599,205	0.3578	-9.76%
2020-10-06	0	0.410	0.395	0.410	0.375	0.445	2,188,000	905,950	0.4141	0.389	0.374	0.389	0.355	0.422	2,308,206	0.3925	15.49%
2020-10-05	0	0.355	0.335	0.380	-	-	0	0	-	0.337	0.318	0.360	-	-	0	-	0.00%
2020-09-30	0	0.355	0.355	0.365	-	-	0	0	-	0.337	0.337	0.346	-	-	0	-	2.90%
2020-09-29	0	0.345	0.340	0.375	-	-	0	0	-	0.327	0.322	0.355	-	-	0	-	0.00%
2020-09-28	0	0.345	0.345	0.365	0.340	0.345	94,000	32,310	0.3437	0.327	0.327	0.346	0.322	0.327	99,164	0.3258	-2.82%
2020-09-25	0	0.355	0.350	0.355	0.355	0.355	16,000	5,680	0.3550	0.337	0.332	0.337	0.337	0.337	16,879	0.3365	-4.05%
2020-09-24	0	0.370	0.370	0.375	0.350	0.375	278,000	100,770	0.3625	0.351	0.351	0.355	0.332	0.355	293,273	0.3436	-1.33%
2020-09-23	0	0.375	0.350	0.375	0.375	0.375	24,000	9,000	0.3750	0.355	0.332	0.355	0.355	0.355	25,319	0.3555	4.17%
2020-09-22	0	0.360	0.360	0.380	0.360	0.360	58,000	20,880	0.3600	0.341	0.341	0.360	0.341	0.341	61,186	0.3413	-5.26%
2020-09-21	0	0.380	0.360	0.380	0.370	0.380	48,000	18,110	0.3773	0.360	0.341	0.360	0.351	0.360	50,637	0.3576	0.00%
2020-09-18	0	0.380	0.370	0.380	0.380	0.380	10,000	3,800	0.3800	0.360	0.351	0.360	0.360	0.360	10,549	0.3602	4.11%
2020-09-17	0	0.365	0.360	0.385	0.365	0.380	198,000	75,000	0.3788	0.346	0.341	0.365	0.346	0.360	208,878	0.3591	-3.95%
2020-09-16	0	0.380	0.375	0.385	0.355	0.380	222,000	83,670	0.3769	0.360	0.355	0.365	0.337	0.360	234,196	0.3573	2.70%
2020-09-15	0	0.370	0.355	0.380	0.365	0.375	140,000	51,850	0.3704	0.351	0.337	0.360	0.346	0.355	147,691	0.3511	-1.33%
2020-09-14	0	0.375	0.355	0.375	0.345	0.375	332,000	121,140	0.3649	0.355	0.337	0.355	0.327	0.355	350,240	0.3459	7.14%
2020-09-11	0	0.350	0.350	0.365	0.340	0.365	264,000	93,530	0.3543	0.332	0.332	0.346	0.322	0.346	278,504	0.3358	-1.41%
2020-09-10	0	0.355	0.345	0.355	-	-	0	0	-	0.337	0.327	0.337	-	-	0	-	0.00%
2020-09-09	0	0.355	0.350	0.360	0.355	0.355	30,000	10,650	0.3550	0.337	0.332	0.341	0.337	0.337	31,648	0.3365	-1.39%
2020-09-08	0	0.360	0.350	0.360	0.345	0.365	264,000	92,290	0.3496	0.341	0.332	0.341	0.327	0.346	278,504	0.3314	1.41%
2020-09-07	0	0.355	0.355	0.360	0.345	0.360	260,000	91,500	0.3519	0.337	0.337	0.341	0.327	0.341	274,284	0.3336	-1.39%
2020-09-04	0	0.360	0.350	0.360	0.360	0.365	200,000	72,500	0.3625	0.341	0.332	0.341	0.341	0.346	210,988	0.3436	-1.37%
2020-09-03	0	0.365	0.355	0.380	-	-	0	0	-	0.346	0.337	0.360	-	-	0	-	0.00%
2020-09-02	0	0.365	0.360	0.365	0.350	0.370	1,178,000	423,980	0.3599	0.346	0.341	0.346	0.332	0.351	1,242,718	0.3412	-2.67%
2020-09-01	0	0.375	0.365	0.385	0.355	0.375	56,000	20,890	0.3730	0.355	0.346	0.365	0.337	0.355	59,077	0.3536	0.00%
2020-08-31	0	0.375	0.375	0.395	0.375	0.380	120,000	45,020	0.3752	0.355	0.355	0.374	0.355	0.360	126,593	0.3556	-1.32%
2020-08-28	0	0.380	0.375	0.380	0.380	0.385	150,000	57,250	0.3817	0.360	0.355	0.360	0.360	0.365	158,241	0.3618	1.33%
2020-08-27	0	0.375	0.370	0.380	0.375	0.380	122,000	46,350	0.3799	0.355	0.351	0.360	0.355	0.360	128,703	0.3601	1.35%
2020-08-26	0	0.370	0.370	0.385	0.370	0.370	200,000	74,000	0.3700	0.351	0.351	0.365	0.351	0.351	210,988	0.3507	-1.33%
2020-08-25	0	0.375	0.375	0.385	0.370	0.385	516,000	194,400	0.3767	0.355	0.355	0.365	0.351	0.365	544,348	0.3571	-2.60%
2020-08-24	0	0.385	0.380	0.385	0.380	0.395	568,000	221,950	0.3908	0.365	0.360	0.365	0.360	0.374	599,205	0.3704	2.67%
2020-08-21	0	0.375	0.375	0.390	0.365	0.385	472,000	179,010	0.3793	0.355	0.355	0.370	0.346	0.365	497,931	0.3595	-2.60%
2020-08-20	0	0.385	0.380	0.395	-	-	0	0	-	0.365	0.360	0.374	-	-	0	-	0.00%
2020-08-19	0	0.385	0.385	0.395	0.385	0.385	36,000	13,860	0.3850	0.365	0.365	0.374	0.365	0.365	37,978	0.3650	0.00%
2020-08-18	0	0.385	0.370	0.385	0.385	0.385	10,000	3,850	0.3850	0.365	0.351	0.365	0.365	0.365	10,549	0.3650	0.00%
2020-08-17	0	0.385	0.375	0.395	0.375	0.395	160,000	61,380	0.3836	0.365	0.355	0.374	0.355	0.374	168,790	0.3636	2.67%
2020-08-14	0	0.375	0.375	0.385	0.370	0.385	600,000	225,600	0.3760	0.355	0.355	0.365	0.351	0.365	632,963	0.3564	-2.60%
2020-08-13	0	0.385	0.385	0.390	0.380	0.385	338,000	129,290	0.3825	0.365	0.365	0.370	0.360	0.365	356,569	0.3626	-1.28%
2020-08-12	0	0.390	0.385	0.390	0.380	0.395	456,000	175,940	0.3858	0.370	0.365	0.370	0.360	0.374	481,052	0.3657	-2.50%
2020-08-11	0	0.400	0.390	0.400	0.390	0.405	264,000	105,740	0.4005	0.379	0.370	0.379	0.370	0.384	278,504	0.3797	-1.23%
2020-08-10	0	0.405	0.400	0.405	0.400	0.405	950,000	380,070	0.4001	0.384	0.379	0.384	0.379	0.384	1,002,192	0.3792	-3.57%
2020-08-07	0	0.420	0.415	0.420	0.405	0.425	1,942,000	813,760	0.4190	0.398	0.393	0.398	0.384	0.403	2,048,691	0.3972	-1.18%
2020-08-06	0	0.425	0.420	0.425	0.420	0.440	244,000	103,230	0.4231	0.403	0.398	0.403	0.398	0.417	257,405	0.4010	1.19%
2020-08-05	0	0.420	0.415	0.420	0.415	0.440	976,000	416,910	0.4272	0.398	0.393	0.398	0.393	0.417	1,029,620	0.4049	-1.18%
2020-08-04	0	0.425	0.420	0.435	0.390	0.440	914,000	377,580	0.4131	0.403	0.398	0.412	0.370	0.417	964,214	0.3916	4.94%
2020-08-03	0	0.405	0.400	0.405	0.405	0.415	114,000	46,530	0.4082	0.384	0.379	0.384	0.384	0.393	120,263	0.3869	0.00%
2020-07-31	0	0.405	0.405	0.420	0.405	0.415	428,000	176,800	0.4131	0.384	0.384	0.398	0.384	0.393	451,514	0.3916	1.25%
2020-07-30	0	0.400	0.390	0.400	0.370	0.400	1,114,000	439,960	0.3949	0.379	0.370	0.379	0.351	0.379	1,175,202	0.3744	8.11%
2020-07-29	0	0.370	0.370	0.385	0.365	0.370	120,000	43,900	0.3658	0.351	0.351	0.365	0.346	0.351	126,593	0.3468	0.00%
2020-07-28	0	0.370	0.370	0.380	0.365	0.370	118,000	43,560	0.3692	0.351	0.351	0.360	0.346	0.351	124,483	0.3499	0.00%
2020-07-27	0	0.370	0.370	0.390	0.370	0.370	88,000	32,560	0.3700	0.351	0.351	0.370	0.351	0.351	92,835	0.3507	-1.33%
2020-07-24	0	0.375	0.375	0.395	0.375	0.380	144,000	54,010	0.3751	0.355	0.355	0.374	0.355	0.360	151,911	0.3555	-1.32%
2020-07-23	0	0.380	0.380	0.385	0.370	0.380	182,000	68,250	0.3750	0.360	0.360	0.365	0.351	0.360	191,999	0.3555	0.00%
2020-07-22	0	0.380	0.370	0.380	0.375	0.390	1,440,000	549,890	0.3819	0.360	0.351	0.360	0.355	0.370	1,519,112	0.3620	0.00%
2020-07-21	0	0.380	0.375	0.380	0.375	0.385	910,000	345,430	0.3796	0.360	0.355	0.360	0.355	0.365	959,994	0.3598	-1.30%
2020-07-20	0	0.385	0.380	0.385	0.380	0.385	360,000	137,120	0.3809	0.365	0.360	0.365	0.360	0.365	379,778	0.3611	4.05%
2020-07-17	0	0.370	0.370	0.395	0.370	0.370	186,000	68,820	0.3700	0.351	0.351	0.374	0.351	0.351	196,219	0.3507	1.37%
2020-07-16	0	0.365	0.365	0.395	0.365	0.370	108,000	39,870	0.3692	0.346	0.346	0.374	0.346	0.351	113,933	0.3499	-2.67%
2020-07-15	0	0.375	0.370	0.395	0.370	0.380	390,000	146,310	0.3752	0.355	0.351	0.374	0.351	0.360	411,426	0.3556	-2.60%
2020-07-14	0	0.385	0.380	0.385	0.380	0.390	362,000	139,210	0.3846	0.365	0.360	0.365	0.360	0.370	381,888	0.3645	-2.53%
2020-07-13	0	0.395	0.395	0.410	0.385	0.390	1,102,000	428,870	0.3892	0.374	0.374	0.389	0.365	0.370	1,162,543	0.3689	0.00%
2020-07-10	0	0.395	0.395	0.400	0.395	0.425	712,000	287,070	0.4032	0.374	0.374	0.379	0.374	0.403	751,117	0.3822	-7.06%
2020-07-09	0	0.425	0.400	0.425	0.395	0.425	730,000	295,580	0.4049	0.403	0.379	0.403	0.374	0.403	770,105	0.3838	7.59%
2020-07-08	0	0.395	0.385	0.395	0.365	0.410	6,032,000	2,266,190	0.3757	0.374	0.365	0.374	0.346	0.389	6,363,391	0.3561	0.00%
2020-07-07	0	0.395	0.390	0.395	0.390	0.405	676,000	266,140	0.3937	0.374	0.370	0.374	0.370	0.384	713,139	0.3732	-2.47%
2020-07-06	0	0.405	0.400	0.405	0.390	0.405	4,342,000	1,741,620	0.4011	0.384	0.379	0.384	0.370	0.384	4,580,545	0.3802	-2.41%
2020-07-03	0	0.415	0.410	0.415	0.415	0.450	1,032,000	431,640	0.4183	0.393	0.389	0.393	0.393	0.427	1,088,697	0.3965	-9.78%
2020-07-02	0	0.460	0.425	0.460	0.410	0.460	526,000	222,050	0.4221	0.436	0.403	0.436	0.389	0.436	554,898	0.4002	4.55%
2020-06-30	0	0.440	0.410	0.440	0.430	0.440	56,000	24,310	0.4341	0.417	0.389	0.417	0.408	0.417	59,077	0.4115	0.00%
2020-06-29	0	0.440	0.415	0.440	0.410	0.440	1,184,000	496,540	0.4194	0.417	0.393	0.417	0.389	0.417	1,249,048	0.3975	-1.12%
2020-06-26	0	0.445	0.430	0.445	0.430	0.450	648,000	282,430	0.4358	0.422	0.408	0.422	0.408	0.427	683,600	0.4132	-3.26%
2020-06-24	0	0.460	0.445	0.460	0.465	0.465	10,000	4,650	0.4650	0.436	0.422	0.436	0.441	0.441	10,549	0.4408	-1.08%
2020-06-23	0	0.465	0.450	0.465	0.440	0.485	190,000	87,060	0.4582	0.441	0.427	0.441	0.417	0.460	200,438	0.4343	5.68%
2020-06-22	0	0.440	0.430	0.440	-	-	0	0	-	0.417	0.408	0.417	-	-	0	-	0.00%
2020-06-19	0	0.440	0.430	0.450	0.430	0.445	392,000	170,060	0.4338	0.417	0.408	0.427	0.408	0.422	413,536	0.4112	0.00%
2020-06-18	0	0.440	0.385	0.440	0.440	0.440	62,000	27,230	0.4392	0.417	0.365	0.417	0.417	0.417	65,406	0.4163	-2.22%
2020-06-17	0	0.450	0.425	0.450	-	-	0	0	-	0.427	0.403	0.427	-	-	0	-	0.00%
2020-06-16	0	0.450	0.440	0.450	0.435	0.450	68,000	29,860	0.4391	0.427	0.417	0.427	0.412	0.427	71,736	0.4162	2.27%
2020-06-15	0	0.440	0.430	0.440	0.430	0.440	638,000	274,440	0.4302	0.417	0.408	0.417	0.408	0.417	673,051	0.4078	0.00%
2020-06-12	0	0.440	0.430	0.440	-	-	0	0	-	0.417	0.408	0.417	-	-	0	-	-1.12%
2020-06-11	0	0.445	0.440	0.450	0.445	0.445	600,000	267,000	0.4450	0.422	0.417	0.427	0.422	0.422	632,963	0.4218	-1.11%
2020-06-10	0	0.450	0.435	0.450	0.435	0.450	20,000	8,820	0.4410	0.427	0.412	0.427	0.412	0.427	21,099	0.4180	2.27%
2020-06-09	0	0.440	0.435	0.440	0.440	0.445	130,000	57,350	0.4412	0.417	0.412	0.417	0.417	0.422	137,142	0.4182	-1.12%
2020-06-08	0	0.445	0.430	0.445	0.430	0.445	276,000	120,700	0.4373	0.422	0.408	0.422	0.408	0.422	291,163	0.4145	0.00%
2020-06-05	0	0.445	0.440	0.450	0.430	0.435	128,000	55,250	0.4316	0.422	0.417	0.427	0.408	0.412	135,032	0.4092	-1.11%
2020-06-04	0	0.450	0.445	0.450	0.440	0.450	1,258,000	564,480	0.4487	0.427	0.422	0.427	0.417	0.427	1,327,113	0.4253	-3.23%
2020-06-03	0	0.465	0.450	0.465	0.450	0.465	336,000	156,000	0.4643	0.441	0.427	0.441	0.427	0.441	354,459	0.4401	-3.12%
2020-06-02	0	0.480	0.470	0.480	0.470	0.480	692,000	331,200	0.4786	0.455	0.446	0.455	0.446	0.455	730,018	0.4537	-4.00%
2020-06-01	0	0.500	0.485	0.500	0.490	0.500	610,000	300,520	0.4927	0.474	0.460	0.474	0.464	0.474	643,513	0.4670	2.04%
2020-05-29	0	0.490	0.480	0.490	0.480	0.495	1,494,000	729,810	0.4885	0.464	0.455	0.464	0.455	0.469	1,576,079	0.4631	0.00%
2020-05-28	0	0.490	0.480	0.490	0.485	0.500	2,060,000	1,017,700	0.4940	0.464	0.455	0.464	0.460	0.474	2,173,174	0.4683	-1.01%
2020-05-27	0	0.495	0.475	0.495	0.480	0.495	2,384,000	1,157,120	0.4854	0.469	0.450	0.469	0.455	0.469	2,514,974	0.4601	3.13%
2020-05-26	0	0.480	0.480	0.495	0.480	0.500	1,874,000	906,430	0.4837	0.455	0.455	0.469	0.455	0.474	1,976,956	0.4585	2.13%
2020-05-25	0	0.470	0.470	0.480	0.435	0.470	786,000	361,840	0.4604	0.446	0.446	0.455	0.412	0.446	829,182	0.4364	-3.09%
2020-05-22	0	0.485	0.475	0.485	0.465	0.495	3,606,000	1,713,920	0.4753	0.460	0.450	0.460	0.441	0.469	3,804,110	0.4505	3.19%
2020-05-21	0	0.470	0.455	0.470	0.430	0.470	2,570,000	1,179,020	0.4588	0.446	0.431	0.446	0.408	0.446	2,711,193	0.4349	6.82%
2020-05-20	0	0.440	0.430	0.440	0.395	0.440	3,012,000	1,243,730	0.4129	0.417	0.408	0.417	0.374	0.417	3,177,476	0.3914	8.64%
2020-05-19	0	0.405	0.390	0.405	0.365	0.410	4,276,000	1,683,080	0.3936	0.384	0.370	0.384	0.346	0.389	4,510,919	0.3731	1.25%
2020-05-18	0	0.400	0.390	0.400	0.390	0.400	370,000	146,620	0.3963	0.379	0.370	0.379	0.370	0.379	390,327	0.3756	0.00%
2020-05-15	0	0.400	0.395	0.400	0.390	0.400	1,234,000	491,250	0.3981	0.379	0.374	0.379	0.370	0.379	1,301,795	0.3774	3.90%
2020-05-14	0	0.385	0.385	0.400	0.385	0.400	1,034,000	404,750	0.3914	0.365	0.365	0.379	0.365	0.379	1,090,807	0.3711	0.00%
2020-05-13	0	0.385	0.380	0.390	0.370	0.390	1,520,000	580,110	0.3817	0.365	0.360	0.370	0.351	0.370	1,603,507	0.3618	5.48%
2020-05-12	0	0.365	0.365	0.380	0.365	0.380	198,000	73,730	0.3724	0.346	0.346	0.360	0.346	0.360	208,878	0.3530	-1.35%
2020-05-11	0	0.370	0.365	0.370	0.370	0.380	736,000	273,820	0.3720	0.351	0.346	0.351	0.351	0.360	776,435	0.3527	-2.63%
2020-05-08	0	0.380	0.365	0.380	0.355	0.380	1,126,000	413,950	0.3676	0.360	0.346	0.360	0.337	0.360	1,187,861	0.3485	7.04%
2020-05-07	0	0.355	0.340	0.355	0.340	0.355	894,000	312,800	0.3499	0.337	0.322	0.337	0.322	0.337	943,115	0.3317	1.43%
2020-05-06	0	0.350	0.340	0.350	0.335	0.350	939,000	325,930	0.3471	0.332	0.322	0.332	0.318	0.332	990,588	0.3290	0.00%
2020-05-05	0	0.350	0.330	0.345	0.345	0.355	904,000	316,510	0.3501	0.332	0.313	0.327	0.327	0.337	953,665	0.3319	1.45%
2020-05-04	0	0.345	0.335	0.345	0.335	0.350	1,436,000	488,740	0.3403	0.327	0.318	0.327	0.318	0.332	1,514,892	0.3226	-1.43%
2020-04-29	0	0.350	0.345	0.350	0.350	0.350	24,000	8,320	0.3467	0.332	0.327	0.332	0.332	0.332	25,319	0.3286	-1.41%
2020-04-28	0	0.355	0.335	0.355	0.340	0.355	174,000	59,470	0.3418	0.337	0.318	0.337	0.322	0.337	183,559	0.3240	0.00%
2020-04-27	0	0.355	0.345	0.355	0.345	0.355	820,000	287,890	0.3511	0.337	0.327	0.337	0.327	0.337	865,050	0.3328	0.00%
2020-04-24	0	0.355	0.340	0.355	0.335	0.355	1,296,000	454,640	0.3508	0.337	0.322	0.337	0.318	0.337	1,367,201	0.3325	1.43%
2020-04-23	0	0.350	0.335	0.350	0.335	0.350	1,338,000	458,880	0.3430	0.332	0.318	0.332	0.318	0.332	1,411,508	0.3251	0.00%
2020-04-22	0	0.350	0.330	0.350	0.335	0.350	1,072,000	368,380	0.3436	0.332	0.313	0.332	0.318	0.332	1,130,895	0.3257	2.94%
2020-04-21	0	0.340	0.320	0.340	0.320	0.340	1,052,000	352,870	0.3354	0.322	0.303	0.322	0.303	0.322	1,109,796	0.3180	-4.23%
2020-04-20	0	0.355	0.335	0.355	0.355	0.355	704,000	249,920	0.3550	0.337	0.318	0.337	0.337	0.337	742,677	0.3365	4.41%
2020-04-17	0	0.340	0.340	0.350	0.340	0.350	734,000	255,060	0.3475	0.322	0.322	0.332	0.322	0.332	774,325	0.3294	0.00%
2020-04-16	0	0.340	0.340	0.345	0.340	0.350	836,000	288,220	0.3448	0.322	0.322	0.327	0.322	0.332	881,929	0.3268	-2.86%
2020-04-15	0	0.350	0.325	0.350	0.325	0.350	750,000	260,460	0.3473	0.332	0.308	0.332	0.308	0.332	791,204	0.3292	6.06%
2020-04-14	0	0.330	0.315	0.330	0.315	0.330	884,000	290,920	0.3291	0.313	0.299	0.313	0.299	0.313	932,566	0.3120	1.54%
2020-04-09	0	0.325	0.315	0.330	0.320	0.330	1,010,000	330,760	0.3275	0.308	0.299	0.313	0.303	0.313	1,065,488	0.3104	-2.99%
2020-04-08	0	0.335	0.320	0.335	0.315	0.340	1,660,000	548,100	0.3302	0.318	0.303	0.318	0.299	0.322	1,751,199	0.3130	1.52%
2020-04-07	0	0.330	0.310	0.330	0.300	0.330	870,000	282,380	0.3246	0.313	0.294	0.313	0.284	0.313	917,797	0.3077	11.86%
2020-04-06	0	0.295	0.290	0.295	0.295	0.295	188,000	55,460	0.2950	0.280	0.275	0.280	0.280	0.280	198,329	0.2796	-1.67%
2020-04-03	0	0.300	0.300	0.320	0.300	0.330	720,000	229,190	0.3183	0.284	0.284	0.303	0.284	0.313	759,556	0.3017	0.00%
2020-04-02	0	0.300	0.290	0.300	0.285	0.300	1,162,000	342,800	0.2950	0.284	0.275	0.284	0.270	0.284	1,225,839	0.2796	3.45%
2020-04-01	0	0.290	0.280	0.290	0.280	0.300	1,296,000	371,460	0.2866	0.275	0.265	0.275	0.265	0.284	1,367,201	0.2717	3.57%
2020-03-31	0	0.280	0.270	0.280	0.270	0.300	724,000	202,060	0.2791	0.265	0.256	0.265	0.256	0.284	763,776	0.2646	0.00%
2020-03-30	0	0.280	0.270	0.285	-	-	0	0	-	0.265	0.256	0.270	-	-	0	-	0.00%
2020-03-27	0	0.280	0.275	0.280	0.280	0.300	66,000	18,700	0.2833	0.265	0.261	0.265	0.265	0.284	69,626	0.2686	1.82%
2020-03-26	0	0.275	0.270	0.280	0.275	0.300	186,000	51,360	0.2761	0.261	0.256	0.265	0.261	0.284	196,219	0.2617	0.00%
2020-03-25	0	0.275	0.270	0.275	0.270	0.300	378,000	106,120	0.2807	0.261	0.256	0.261	0.256	0.284	398,767	0.2661	0.00%
2020-03-24	0	0.275	0.270	0.275	0.270	0.275	218,000	59,260	0.2718	0.261	0.256	0.261	0.256	0.261	229,977	0.2577	7.84%
2020-03-23	0	0.255	0.255	0.275	0.250	0.270	274,000	70,110	0.2559	0.242	0.242	0.261	0.237	0.256	289,053	0.2426	-5.56%
2020-03-20	0	0.270	0.265	0.275	0.265	0.270	664,000	176,500	0.2658	0.256	0.251	0.261	0.251	0.256	700,479	0.2520	3.85%
2020-03-19	0	0.260	0.255	0.260	0.260	0.275	1,418,000	376,270	0.2654	0.246	0.242	0.246	0.246	0.261	1,495,903	0.2515	-13.33%
2020-03-18	0	0.300	0.280	0.305	0.280	0.305	486,000	139,760	0.2876	0.284	0.265	0.289	0.265	0.289	512,700	0.2726	-1.64%
2020-03-17	0	0.305	0.285	0.320	0.270	0.305	352,000	100,010	0.2841	0.289	0.270	0.303	0.256	0.289	371,338	0.2693	5.17%
2020-03-16	0	0.290	0.285	0.310	0.290	0.310	418,000	123,670	0.2959	0.275	0.270	0.294	0.275	0.294	440,964	0.2805	-9.38%
2020-03-13	0	0.320	0.305	0.320	0.295	0.320	1,062,000	323,000	0.3041	0.303	0.289	0.303	0.280	0.303	1,120,345	0.2883	-3.03%
2020-03-12	0	0.330	0.320	0.330	0.320	0.335	974,000	317,270	0.3257	0.313	0.303	0.313	0.303	0.318	1,027,510	0.3088	-5.71%
2020-03-11	0	0.350	0.335	0.350	0.350	0.350	24,000	8,400	0.3500	0.332	0.318	0.332	0.332	0.332	25,319	0.3318	6.06%
2020-03-10	0	0.330	0.330	0.355	0.320	0.355	1,650,000	539,830	0.3272	0.313	0.313	0.337	0.303	0.337	1,740,649	0.3101	-4.35%
2020-03-09	0	0.345	0.345	0.360	0.345	0.355	394,000	137,460	0.3489	0.327	0.327	0.341	0.327	0.337	415,646	0.3307	-5.48%
2020-03-06	0	0.365	0.355	0.365	0.370	0.370	104,000	38,480	0.3700	0.346	0.337	0.346	0.351	0.351	109,714	0.3507	0.00%
2020-03-05	0	0.365	0.360	0.365	0.355	0.370	1,460,000	526,090	0.3603	0.346	0.341	0.346	0.337	0.351	1,540,211	0.3416	1.39%
2020-03-04	0	0.360	0.360	0.375	-	-	0	0	-	0.341	0.341	0.355	-	-	0	-	0.00%
2020-03-03	0	0.360	0.360	0.370	0.340	0.380	3,424,000	1,238,240	0.3616	0.341	0.341	0.351	0.322	0.360	3,612,111	0.3428	-5.26%
2020-03-02	0	0.380	0.365	0.380	0.360	0.385	4,238,000	1,608,910	0.3796	0.360	0.346	0.360	0.341	0.365	4,470,831	0.3599	5.56%
2020-02-28	0	0.360	0.360	0.375	0.360	0.370	2,530,000	910,820	0.3600	0.341	0.341	0.355	0.341	0.351	2,668,995	0.3413	-1.37%
2020-02-27	0	0.365	0.365	0.375	0.350	0.375	544,000	195,890	0.3601	0.346	0.346	0.355	0.332	0.355	573,887	0.3413	-2.67%
2020-02-26	0	0.375	0.375	0.380	0.375	0.380	2,350,000	882,070	0.3753	0.355	0.355	0.360	0.355	0.360	2,479,106	0.3558	1.35%
2020-02-25	0	0.370	0.370	0.375	0.370	0.375	194,000	71,860	0.3704	0.351	0.351	0.355	0.351	0.355	204,658	0.3511	1.37%
2020-02-24	0	0.365	0.365	0.370	0.360	0.370	740,000	267,720	0.3618	0.346	0.346	0.351	0.341	0.351	780,655	0.3429	-1.35%
2020-02-21	0	0.370	0.370	0.375	0.355	0.375	1,454,000	532,900	0.3665	0.351	0.351	0.355	0.337	0.355	1,533,881	0.3474	-2.63%
2020-02-20	0	0.380	0.370	0.380	0.380	0.380	226,000	85,880	0.3800	0.360	0.351	0.360	0.360	0.360	238,416	0.3602	2.70%
2020-02-19	0	0.370	0.370	0.380	0.365	0.380	148,000	55,570	0.3755	0.351	0.351	0.360	0.346	0.360	156,131	0.3559	-1.33%
2020-02-18	0	0.375	0.375	0.380	0.370	0.380	1,842,000	692,300	0.3758	0.355	0.355	0.360	0.351	0.360	1,943,197	0.3563	1.35%
2020-02-17	0	0.370	0.370	0.375	0.370	0.385	3,372,000	1,249,070	0.3704	0.351	0.351	0.355	0.351	0.365	3,557,254	0.3511	1.37%
2020-02-14	0	0.365	0.355	0.365	0.340	0.375	3,196,000	1,145,910	0.3585	0.346	0.337	0.346	0.322	0.355	3,371,585	0.3399	0.00%
2020-02-13	0	0.365	0.355	0.365	0.340	0.375	3,868,000	1,386,360	0.3584	0.346	0.337	0.346	0.322	0.355	4,080,504	0.3398	8.96%
2020-02-12	0	0.335	0.330	0.340	0.325	0.340	1,180,000	392,970	0.3330	0.318	0.313	0.322	0.308	0.322	1,244,828	0.3157	3.08%
2020-02-11	0	0.325	0.315	0.330	0.310	0.325	310,000	98,540	0.3179	0.308	0.299	0.313	0.294	0.308	327,031	0.3013	0.00%
2020-02-10	0	0.325	0.310	0.325	0.315	0.335	202,000	65,660	0.3250	0.308	0.294	0.308	0.299	0.318	213,098	0.3081	0.00%
2020-02-07	0	0.325	0.310	0.325	0.310	0.325	412,000	131,850	0.3200	0.308	0.294	0.308	0.294	0.308	434,635	0.3034	4.84%
2020-02-06	0	0.310	0.310	0.325	0.310	0.325	244,000	78,120	0.3202	0.294	0.294	0.308	0.294	0.308	257,405	0.3035	0.00%
2020-02-05	0	0.310	0.300	0.310	0.310	0.310	54,000	16,740	0.3100	0.294	0.284	0.294	0.294	0.294	56,967	0.2939	0.00%
2020-02-04	0	0.310	0.300	0.310	0.310	0.310	342,000	106,020	0.3100	0.294	0.284	0.294	0.294	0.294	360,789	0.2939	3.33%
2020-02-03	0	0.300	0.300	0.305	0.270	0.310	4,526,000	1,290,060	0.2850	0.284	0.284	0.289	0.256	0.294	4,774,653	0.2702	-4.76%
2020-01-31	0	0.315	0.310	0.315	0.310	0.315	4,202,000	1,323,510	0.3150	0.299	0.294	0.299	0.294	0.299	4,432,853	0.2986	0.00%
2020-01-30	0	0.315	0.315	0.330	0.310	0.330	486,000	156,480	0.3220	0.299	0.299	0.313	0.294	0.313	512,700	0.3052	-4.55%
2020-01-29	0	0.330	0.320	0.335	0.320	0.345	1,276,000	421,730	0.3305	0.313	0.303	0.318	0.303	0.327	1,346,102	0.3133	-4.35%
2020-01-24	0	0.345	0.345	0.350	0.345	0.345	80,000	27,600	0.3450	0.327	0.327	0.332	0.327	0.327	84,395	0.3270	-1.43%
2020-01-23	0	0.350	0.345	0.350	0.340	0.360	2,318,000	809,350	0.3492	0.332	0.327	0.332	0.322	0.341	2,445,348	0.3310	-5.41%
2020-01-22	0	0.370	0.360	0.380	0.350	0.375	2,430,000	873,850	0.3596	0.351	0.341	0.360	0.332	0.355	2,563,502	0.3409	0.00%
2020-01-21	0	0.370	0.370	0.380	0.370	0.380	636,000	236,760	0.3723	0.351	0.351	0.360	0.351	0.360	670,941	0.3529	-1.33%
2020-01-20	0	0.375	0.375	0.390	0.375	0.375	92,000	34,500	0.3750	0.355	0.355	0.370	0.355	0.355	97,054	0.3555	0.00%
2020-01-17	0	0.375	0.375	0.390	0.375	0.375	96,000	36,000	0.3750	0.355	0.355	0.370	0.355	0.355	101,274	0.3555	0.00%
2020-01-16	0	0.375	0.375	0.400	0.375	0.380	40,000	15,030	0.3758	0.355	0.355	0.379	0.355	0.360	42,198	0.3562	-1.32%
2020-01-15	0	0.380	0.380	0.400	0.380	0.380	240,000	91,200	0.3800	0.360	0.360	0.379	0.360	0.360	253,185	0.3602	0.00%
2020-01-14	0	0.380	0.375	0.380	0.375	0.380	1,218,000	462,790	0.3800	0.360	0.355	0.360	0.355	0.360	1,284,916	0.3602	0.00%
2020-01-13	0	0.380	0.385	0.400	0.375	0.385	454,000	171,580	0.3779	0.360	0.365	0.379	0.355	0.365	478,942	0.3582	-1.30%
2020-01-10	0	0.385	0.385	0.410	0.385	0.385	40,000	15,400	0.3850	0.365	0.365	0.389	0.365	0.365	42,198	0.3650	1.32%
2020-01-09	0	0.380	0.380	0.410	-	-	0	0	-	0.360	0.360	0.389	-	-	0	-	0.00%
2020-01-08	0	0.380	0.380	0.410	0.380	0.380	50,000	19,000	0.3800	0.360	0.360	0.389	0.360	0.360	52,747	0.3602	-2.56%
2020-01-07	0	0.390	0.390	0.400	0.380	0.400	3,322,000	1,307,720	0.3937	0.370	0.370	0.379	0.360	0.379	3,504,507	0.3732	-3.70%
2020-01-06	0	0.405	0.405	0.410	0.390	0.405	206,000	81,530	0.3958	0.384	0.384	0.389	0.370	0.384	217,317	0.3752	1.25%
2020-01-03	0	0.400	0.400	0.405	0.400	0.410	216,000	87,300	0.4042	0.379	0.379	0.384	0.379	0.389	227,867	0.3831	-2.44%
2020-01-02	0	0.410	0.410	0.415	0.410	0.415	240,000	99,400	0.4142	0.389	0.389	0.393	0.389	0.393	253,185	0.3926	-1.20%
2019-12-31	0	0.415	0.395	0.415	-	-	0	0	-	0.393	0.374	0.393	-	-	0	-	0.00%
2019-12-30	0	0.415	0.410	0.415	0.380	0.420	2,808,000	1,151,150	0.4100	0.393	0.389	0.393	0.360	0.398	2,962,268	0.3886	6.41%
2019-12-27	0	0.390	0.390	0.395	0.380	0.400	602,000	235,530	0.3912	0.370	0.370	0.374	0.360	0.379	635,073	0.3709	5.41%
2019-12-24	0	0.370	0.365	0.375	0.350	0.370	280,000	100,300	0.3582	0.351	0.346	0.355	0.332	0.351	295,383	0.3396	-3.90%
2019-12-23	0	0.385	0.370	0.385	0.380	0.385	46,000	17,660	0.3839	0.365	0.351	0.365	0.360	0.365	48,527	0.3639	0.00%
2019-12-20	0	0.385	0.370	0.385	0.370	0.385	18,000	6,850	0.3806	0.365	0.351	0.365	0.351	0.365	18,989	0.3607	1.32%
2019-12-19	0	0.380	0.375	0.380	0.360	0.385	616,000	228,440	0.3708	0.360	0.355	0.360	0.341	0.365	649,842	0.3515	-1.30%
2019-12-18	0	0.385	0.375	0.385	0.360	0.390	3,276,000	1,246,800	0.3806	0.365	0.355	0.365	0.341	0.370	3,455,980	0.3608	8.45%
2019-12-17	0	0.355	0.350	0.355	0.350	0.355	284,000	100,300	0.3532	0.337	0.332	0.337	0.332	0.337	299,603	0.3348	2.90%
2019-12-16	0	0.345	0.335	0.350	0.330	0.345	252,000	84,500	0.3353	0.327	0.318	0.332	0.313	0.327	265,845	0.3179	2.99%
2019-12-13	0	0.335	0.335	0.345	0.320	0.345	1,903,998	628,749	0.3302	0.318	0.318	0.327	0.303	0.327	2,008,602	0.3130	-4.29%
2019-12-12	0	0.350	0.350	0.370	0.350	0.370	186,000	67,180	0.3612	0.332	0.332	0.351	0.332	0.351	196,219	0.3424	0.00%
2019-12-11	0	0.350	0.340	0.350	0.340	0.350	210,000	72,580	0.3456	0.332	0.322	0.332	0.322	0.332	221,537	0.3276	0.00%
2019-12-10	0	0.350	0.350	0.360	0.335	0.370	308,000	105,690	0.3431	0.332	0.332	0.341	0.318	0.351	324,921	0.3253	1.45%
2019-12-09	0	0.345	0.345	0.360	-	-	0	0	-	0.327	0.327	0.341	-	-	0	-	1.47%
2019-12-06	0	0.340	0.340	0.360	0.340	0.360	146,000	52,250	0.3579	0.322	0.322	0.341	0.322	0.341	154,021	0.3392	-2.86%
2019-12-05	0	0.350	0.335	0.355	0.350	0.350	22,000	7,700	0.3500	0.332	0.318	0.337	0.332	0.332	23,209	0.3318	4.48%
2019-12-04	0	0.335	0.330	0.335	0.325	0.340	818,000	271,350	0.3317	0.318	0.313	0.318	0.308	0.322	862,940	0.3144	-4.29%
2019-12-03	0	0.350	0.350	0.370	0.350	0.350	144,000	50,400	0.3500	0.332	0.332	0.351	0.332	0.332	151,911	0.3318	1.45%
2019-12-02	0	0.345	0.330	0.350	0.340	0.360	1,364,000	470,630	0.3450	0.327	0.313	0.332	0.322	0.341	1,438,937	0.3271	-4.17%
2019-11-29	0	0.360	0.360	0.370	0.360	0.370	168,000	61,320	0.3650	0.341	0.341	0.351	0.341	0.351	177,230	0.3460	-5.26%
2019-11-28	0	0.380	0.370	0.380	0.365	0.380	1,148,000	425,390	0.3705	0.360	0.351	0.360	0.346	0.360	1,211,070	0.3513	0.00%
2019-11-27	0	0.380	0.380	0.385	0.380	0.385	534,000	203,060	0.3803	0.360	0.360	0.365	0.360	0.365	563,337	0.3605	-3.80%
2019-11-26	0	0.395	0.390	0.400	0.380	0.395	666,000	254,840	0.3826	0.374	0.370	0.379	0.360	0.374	702,589	0.3627	5.33%
2019-11-25	0	0.375	0.375	0.405	0.375	0.395	1,040,000	402,360	0.3869	0.355	0.355	0.384	0.355	0.374	1,097,136	0.3667	-5.06%
2019-11-22	0	0.395	0.390	0.395	0.395	0.410	282,000	111,610	0.3958	0.374	0.370	0.374	0.374	0.389	297,493	0.3752	-2.47%
2019-11-21	0	0.405	0.395	0.405	0.395	0.405	46,000	18,610	0.4046	0.384	0.374	0.384	0.374	0.384	48,527	0.3835	0.00%
2019-11-20	0	0.405	0.400	0.405	0.400	0.410	186,000	75,550	0.4062	0.384	0.379	0.384	0.379	0.389	196,219	0.3850	-1.22%
2019-11-19	0	0.410	0.395	0.410	0.395	0.410	6,000	2,430	0.4050	0.389	0.374	0.389	0.374	0.389	6,330	0.3839	1.23%
2019-11-18	0	0.405	0.405	0.410	-	-	0	0	-	0.384	0.384	0.389	-	-	0	-	1.25%
2019-11-15	0	0.400	0.400	0.410	0.400	0.400	664,000	265,600	0.4000	0.379	0.379	0.389	0.379	0.379	700,479	0.3792	-2.44%
2019-11-14	0	0.410	0.400	0.410	0.400	0.410	248,000	100,330	0.4046	0.389	0.379	0.389	0.379	0.389	261,625	0.3835	0.00%
2019-11-13	0	0.410	0.400	0.410	0.410	0.410	102,000	41,820	0.4100	0.389	0.379	0.389	0.389	0.389	107,604	0.3886	-1.20%
2019-11-12	0	0.415	0.405	0.415	0.405	0.415	568,000	231,300	0.4072	0.393	0.384	0.393	0.384	0.393	599,205	0.3860	-2.35%
2019-11-11	0	0.425	0.405	0.425	0.405	0.425	1,118,000	462,220	0.4134	0.403	0.384	0.403	0.384	0.403	1,179,422	0.3919	0.00%
2019-11-08	0	0.425	0.420	0.425	0.415	0.430	760,000	318,600	0.4192	0.403	0.398	0.403	0.393	0.408	801,754	0.3974	-1.16%
2019-11-07	0	0.430	0.415	0.430	0.425	0.430	312,000	132,850	0.4258	0.408	0.393	0.408	0.403	0.408	329,141	0.4036	1.18%
2019-11-06	0	0.425	0.420	0.445	0.415	0.425	598,020	249,617	0.4174	0.403	0.398	0.422	0.393	0.403	630,875	0.3957	0.00%
2019-11-05	0	0.425	0.420	0.430	0.415	0.425	204,000	85,630	0.4198	0.403	0.398	0.408	0.393	0.403	215,208	0.3979	2.41%
2019-11-04	0	0.415	0.415	0.430	0.415	0.415	128,000	53,120	0.4150	0.393	0.393	0.408	0.393	0.393	135,032	0.3934	-1.19%
2019-11-01	0	0.420	0.415	0.425	0.415	0.420	166,000	69,170	0.4167	0.398	0.393	0.403	0.393	0.398	175,120	0.3950	-1.18%
2019-10-31	0	0.425	0.420	0.430	0.415	0.430	128,000	53,470	0.4177	0.403	0.398	0.408	0.393	0.408	135,032	0.3960	0.00%
2019-10-30	0	0.425	0.425	0.430	0.420	0.425	256,000	107,700	0.4207	0.403	0.403	0.408	0.398	0.403	270,064	0.3988	0.00%
2019-10-29	0	0.425	0.420	0.425	-	-	0	0	-	0.403	0.398	0.403	-	-	0	-	0.00%
2019-10-28	0	0.425	0.420	0.425	0.425	0.425	12,000	5,100	0.4250	0.403	0.398	0.403	0.403	0.403	12,659	0.4029	-1.16%
2019-10-25	0	0.430	0.430	0.440	0.420	0.445	614,000	266,040	0.4333	0.408	0.408	0.417	0.398	0.422	647,732	0.4107	3.61%
2019-10-24	0	0.415	0.415	0.440	0.415	0.425	26,000	10,850	0.4173	0.393	0.393	0.417	0.393	0.403	27,428	0.3956	-1.19%
2019-10-23	0	0.420	0.420	0.440	0.420	0.425	102,000	43,040	0.4220	0.398	0.398	0.417	0.398	0.403	107,604	0.4000	-3.45%
2019-10-22	0	0.435	0.435	0.440	0.435	0.440	474,000	208,350	0.4396	0.412	0.412	0.417	0.412	0.417	500,041	0.4167	-1.14%
2019-10-21	0	0.440	0.440	0.455	0.420	0.465	780,000	344,850	0.4421	0.417	0.417	0.431	0.398	0.441	822,852	0.4191	0.00%
2019-10-18	0	0.440	0.430	0.440	0.410	0.445	1,170,000	512,210	0.4378	0.417	0.408	0.417	0.389	0.422	1,234,279	0.4150	7.32%
2019-10-17	0	0.410	0.410	0.415	0.410	0.425	795,000	330,770	0.4161	0.389	0.389	0.393	0.389	0.403	838,676	0.3944	1.23%
2019-10-16	0	0.425	0.415	0.425	0.425	0.425	26,000	11,050	0.4250	0.384	0.375	0.384	0.384	0.384	28,783	0.3839	0.00%
2019-10-15	0	0.425	0.425	0.445	0.425	0.425	50,000	21,250	0.4250	0.384	0.384	0.402	0.384	0.384	55,352	0.3839	0.00%
2019-10-14	0	0.425	0.425	0.440	0.420	0.425	94,000	39,850	0.4239	0.384	0.384	0.397	0.379	0.384	104,061	0.3829	1.19%
2019-10-11	0	0.420	0.420	0.430	-	-	0	0	-	0.379	0.379	0.388	-	-	0	-	0.00%
2019-10-10	0	0.420	0.420	0.425	0.415	0.415	20,000	8,300	0.4150	0.379	0.379	0.384	0.375	0.375	22,141	0.3749	0.00%
2019-10-09	0	0.420	0.420	0.425	0.420	0.420	60,000	25,200	0.4200	0.379	0.379	0.384	0.379	0.379	66,422	0.3794	0.00%
2019-10-08	0	0.420	0.420	0.425	0.410	0.430	1,746,000	725,320	0.4154	0.379	0.379	0.384	0.370	0.388	1,932,883	0.3753	0.00%
2019-10-04	0	0.420	0.420	0.425	0.420	0.425	278,000	117,420	0.4224	0.379	0.379	0.384	0.379	0.384	307,756	0.3815	-1.18%
2019-10-03	0	0.425	0.425	0.440	0.425	0.425	10,000	4,250	0.4250	0.384	0.384	0.397	0.384	0.384	11,070	0.3839	-3.41%
2019-10-02	0	0.440	0.430	0.445	0.430	0.440	110,600	47,684	0.4311	0.397	0.388	0.402	0.388	0.397	122,438	0.3895	2.33%
2019-09-30	0	0.430	0.430	0.445	0.425	0.430	66,000	28,350	0.4295	0.388	0.388	0.402	0.384	0.388	73,064	0.3880	0.00%
2019-09-27	0	0.430	0.420	0.435	0.425	0.445	464,000	198,580	0.4280	0.388	0.379	0.393	0.384	0.402	513,664	0.3866	0.00%
2019-09-26	0	0.430	0.425	0.445	0.420	0.435	876,000	375,270	0.4284	0.388	0.384	0.402	0.379	0.393	969,762	0.3870	0.00%
2019-09-25	0	0.430	0.430	0.450	0.430	0.440	166,000	72,440	0.4364	0.388	0.388	0.406	0.388	0.397	183,768	0.3942	-3.37%
2019-09-24	0	0.445	0.440	0.450	0.430	0.450	286,000	127,860	0.4471	0.402	0.397	0.406	0.388	0.406	316,612	0.4038	0.00%
2019-09-23	0	0.445	0.430	0.455	0.435	0.450	28,000	12,480	0.4457	0.402	0.388	0.411	0.393	0.406	30,997	0.4026	2.30%
2019-09-20	0	0.435	0.425	0.455	0.430	0.450	90,000	39,590	0.4399	0.393	0.384	0.411	0.388	0.406	99,633	0.3974	-3.33%
2019-09-19	0	0.450	0.420	0.450	0.450	0.450	20,000	9,000	0.4500	0.406	0.379	0.406	0.406	0.406	22,141	0.4065	3.45%
2019-09-18	0	0.435	0.430	0.455	0.425	0.435	474,000	202,990	0.4282	0.393	0.388	0.411	0.384	0.393	524,734	0.3868	1.16%
2019-09-17	0	0.430	0.430	0.460	0.430	0.460	22,000	10,060	0.4573	0.388	0.388	0.416	0.388	0.416	24,355	0.4131	-6.52%
2019-09-16	0	0.460	0.435	0.460	0.460	0.460	20,000	9,200	0.4600	0.416	0.393	0.416	0.416	0.416	22,141	0.4155	0.00%
2019-09-13	0	0.460	0.440	0.460	0.445	0.475	732,000	333,570	0.4557	0.416	0.397	0.416	0.402	0.429	810,349	0.4116	8.24%
2019-09-12	0	0.425	0.425	0.445	0.425	0.455	1,136,000	504,830	0.4444	0.384	0.384	0.402	0.384	0.411	1,257,591	0.4014	-1.16%
2019-09-11	0	0.430	0.430	0.440	0.400	0.435	676,000	282,720	0.4182	0.388	0.388	0.397	0.361	0.393	748,355	0.3778	0.00%
2019-09-10	0	0.430	0.410	0.430	0.425	0.430	158,000	67,810	0.4292	0.388	0.370	0.388	0.384	0.388	174,911	0.3877	0.00%
2019-09-09	0	0.430	0.405	0.435	0.410	0.430	264,000	109,270	0.4139	0.388	0.366	0.393	0.370	0.388	292,257	0.3739	3.61%
2019-09-06	0	0.415	0.410	0.415	0.405	0.415	102,000	41,540	0.4073	0.375	0.370	0.375	0.366	0.375	112,918	0.3679	1.22%
2019-09-05	0	0.410	0.405	0.410	0.400	0.415	842,000	340,730	0.4047	0.370	0.366	0.370	0.361	0.375	932,123	0.3655	-2.38%
2019-09-04	0	0.420	0.410	0.420	0.400	0.425	330,000	135,950	0.4120	0.379	0.370	0.379	0.361	0.384	365,321	0.3721	3.70%
2019-09-03	0	0.405	0.405	0.430	0.405	0.440	32,000	13,710	0.4284	0.366	0.366	0.388	0.366	0.397	35,425	0.3870	-2.41%
2019-09-02	0	0.415	0.405	0.420	0.400	0.415	344,429	139,417	0.4048	0.375	0.366	0.379	0.361	0.375	381,295	0.3656	2.47%
2019-08-30	0	0.405	0.405	0.415	0.400	0.430	576,000	239,390	0.4156	0.366	0.366	0.375	0.361	0.388	637,652	0.3754	-2.41%
2019-08-29	0	0.415	0.415	0.420	0.415	0.420	500,000	209,440	0.4189	0.375	0.375	0.379	0.375	0.379	553,517	0.3784	0.00%
2019-08-28	0	0.415	0.410	0.420	0.410	0.460	1,516,000	648,780	0.4280	0.375	0.370	0.379	0.370	0.416	1,678,265	0.3866	3.75%
2019-08-27	0	0.400	0.400	0.415	0.395	0.400	74,000	29,590	0.3999	0.361	0.361	0.375	0.357	0.361	81,921	0.3612	0.00%
2019-08-26	0	0.400	0.400	0.410	0.390	0.400	330,000	130,180	0.3945	0.361	0.361	0.370	0.352	0.361	365,321	0.3563	-2.44%
2019-08-23	0	0.410	0.405	0.415	0.410	0.415	1,272,000	524,360	0.4122	0.370	0.366	0.375	0.370	0.375	1,408,148	0.3724	-1.20%
2019-08-22	0	0.415	0.410	0.420	0.410	0.430	1,998,284	832,860	0.4168	0.375	0.370	0.379	0.370	0.388	2,212,170	0.3765	-1.19%
2019-08-21	0	0.420	0.420	0.425	0.410	0.435	386,000	162,490	0.4210	0.379	0.379	0.384	0.370	0.393	427,315	0.3803	-2.33%
2019-08-20	0	0.430	0.430	0.435	0.425	0.430	122,000	52,160	0.4275	0.388	0.388	0.393	0.384	0.388	135,058	0.3862	1.18%
2019-08-19	0	0.425	0.425	0.430	0.425	0.430	442,000	188,350	0.4261	0.384	0.384	0.388	0.384	0.388	489,309	0.3849	-2.30%
2019-08-16	0	0.435	0.420	0.435	0.435	0.435	100,000	43,500	0.4350	0.393	0.379	0.393	0.393	0.393	110,703	0.3929	3.57%
2019-08-15	0	0.420	0.415	0.420	0.415	0.430	802,000	339,030	0.4227	0.379	0.375	0.379	0.375	0.388	887,842	0.3819	-1.18%
2019-08-14	0	0.425	0.425	0.435	0.420	0.440	974,000	418,040	0.4292	0.384	0.384	0.393	0.379	0.397	1,078,252	0.3877	-2.30%
2019-08-13	0	0.435	0.435	0.445	0.430	0.445	814,000	356,110	0.4375	0.393	0.393	0.402	0.388	0.402	901,126	0.3952	-2.25%
2019-08-12	0	0.445	0.445	0.450	0.440	0.460	670,000	299,640	0.4472	0.402	0.402	0.406	0.397	0.416	741,713	0.4040	0.00%
2019-08-09	0	0.445	0.440	0.450	0.440	0.450	80,000	35,820	0.4478	0.402	0.397	0.406	0.397	0.406	88,563	0.4045	-1.11%
2019-08-08	0	0.450	0.450	0.470	0.440	0.480	722,000	326,260	0.4519	0.406	0.406	0.425	0.397	0.434	799,279	0.4082	2.27%
2019-08-07	0	0.440	0.435	0.450	0.435	0.450	1,360,000	601,310	0.4421	0.397	0.393	0.406	0.393	0.406	1,505,567	0.3994	0.00%
2019-08-06	0	0.440	0.440	0.450	0.435	0.440	696,000	303,140	0.4355	0.397	0.397	0.406	0.393	0.397	770,496	0.3934	-4.35%
2019-08-05	0	0.460	0.445	0.460	0.440	0.465	1,390,000	636,530	0.4579	0.416	0.402	0.416	0.397	0.420	1,538,778	0.4137	1.10%
2019-08-02	0	0.455	0.450	0.460	0.450	0.465	1,940,000	889,300	0.4584	0.411	0.406	0.416	0.406	0.420	2,147,647	0.4141	-2.15%
2019-08-01	0	0.465	0.465	0.485	0.465	0.490	202,000	96,310	0.4768	0.420	0.420	0.438	0.420	0.443	223,621	0.4307	-1.06%
2019-07-31	0	0.470	0.460	0.480	0.470	0.470	472,000	221,840	0.4700	0.425	0.416	0.434	0.425	0.425	522,520	0.4246	0.00%
2019-07-30	0	0.470	0.470	0.485	0.465	0.470	90,000	42,290	0.4699	0.425	0.425	0.438	0.420	0.425	99,633	0.4245	-2.08%
2019-07-29	0	0.480	0.470	0.480	0.470	0.485	48,000	23,170	0.4827	0.434	0.425	0.434	0.425	0.438	53,138	0.4360	1.05%
2019-07-26	0	0.475	0.470	0.485	0.475	0.485	842,000	400,550	0.4757	0.429	0.425	0.438	0.429	0.438	932,123	0.4297	0.00%
2019-07-25	0	0.475	0.475	0.490	0.470	0.485	1,362,000	649,790	0.4771	0.429	0.429	0.443	0.425	0.438	1,507,781	0.4310	0.00%
2019-07-24	0	0.475	0.475	0.485	0.475	0.485	1,206,000	576,310	0.4779	0.429	0.429	0.438	0.429	0.438	1,335,084	0.4317	-1.04%
2019-07-23	0	0.480	0.480	0.485	0.480	0.485	468,000	226,890	0.4848	0.434	0.434	0.438	0.434	0.438	518,092	0.4379	0.00%
2019-07-22	0	0.480	0.480	0.490	0.480	0.485	748,000	361,590	0.4834	0.434	0.434	0.443	0.434	0.438	828,062	0.4367	0.00%
2019-07-19	0	0.480	0.480	0.485	0.480	0.485	2,094,000	1,008,270	0.4815	0.434	0.434	0.438	0.434	0.438	2,318,131	0.4349	-1.03%
2019-07-18	0	0.485	0.485	0.490	0.480	0.495	1,412,000	686,740	0.4864	0.438	0.438	0.443	0.434	0.447	1,563,133	0.4393	-2.02%
2019-07-17	0	0.495	0.485	0.495	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	0.00%
2019-07-16	0	0.495	0.485	0.495	0.490	0.495	660,000	325,700	0.4935	0.447	0.438	0.447	0.443	0.447	730,643	0.4458	1.02%
2019-07-15	0	0.490	0.485	0.490	0.480	0.490	254,000	124,110	0.4886	0.443	0.438	0.443	0.434	0.443	281,187	0.4414	1.03%
2019-07-12	0	0.485	0.480	0.490	0.480	0.500	2,194,000	1,069,230	0.4873	0.438	0.434	0.443	0.434	0.452	2,428,834	0.4402	-3.00%
2019-07-11	0	0.500	0.490	0.500	0.480	0.520	4,982,000	2,513,170	0.5045	0.452	0.443	0.452	0.434	0.470	5,515,247	0.4557	4.17%
2019-07-10	0	0.480	0.475	0.480	0.475	0.480	2,260,000	1,082,940	0.4792	0.434	0.429	0.434	0.429	0.434	2,501,898	0.4328	-1.03%
2019-07-09	0	0.485	0.480	0.490	0.480	0.490	338,000	164,340	0.4862	0.438	0.434	0.443	0.434	0.443	374,178	0.4392	-1.02%
2019-07-08	0	0.490	0.480	0.495	0.475	0.500	754,000	363,150	0.4816	0.443	0.434	0.447	0.429	0.452	834,704	0.4351	-1.01%
2019-07-05	0	0.495	0.495	0.500	0.495	0.500	376,000	186,390	0.4957	0.447	0.447	0.452	0.447	0.452	416,245	0.4478	0.00%
2019-07-04	0	0.495	0.490	0.500	0.490	0.500	302,000	150,720	0.4991	0.447	0.443	0.452	0.443	0.452	334,324	0.4508	0.00%
2019-07-03	0	0.495	0.490	0.500	0.490	0.510	1,646,000	819,010	0.4976	0.447	0.443	0.452	0.443	0.461	1,822,179	0.4495	-2.94%
2019-07-02	0	0.510	0.500	0.510	0.500	0.510	338,000	169,940	0.5028	0.461	0.452	0.461	0.452	0.461	374,178	0.4542	3.03%
2019-06-28	0	0.495	0.490	0.495	0.495	0.495	50,000	24,750	0.4950	0.447	0.443	0.447	0.447	0.447	55,352	0.4471	0.00%
2019-06-27	0	0.495	0.495	0.500	0.490	0.500	762,000	374,830	0.4919	0.447	0.447	0.452	0.443	0.452	843,560	0.4443	1.02%
2019-06-26	0	0.490	0.490	0.495	0.480	0.495	118,000	58,110	0.4925	0.443	0.443	0.447	0.434	0.447	130,630	0.4448	0.00%
2019-06-25	0	0.490	0.485	0.495	0.480	0.500	860,000	417,880	0.4859	0.443	0.438	0.447	0.434	0.452	952,050	0.4389	-2.00%
2019-06-24	0	0.500	0.490	0.500	-	-	0	0	-	0.452	0.443	0.452	-	-	0	-	0.00%
2019-06-21	0	0.500	0.495	0.500	0.495	0.500	142,000	70,900	0.4993	0.452	0.447	0.452	0.447	0.452	157,199	0.4510	1.01%
2019-06-20	0	0.495	0.495	0.510	0.495	0.510	362,000	180,710	0.4992	0.447	0.447	0.461	0.447	0.461	400,747	0.4509	-1.00%
2019-06-19	0	0.500	0.495	0.500	0.500	0.500	510,000	255,000	0.5000	0.452	0.447	0.452	0.452	0.452	564,588	0.4517	0.00%
2019-06-18	0	0.500	0.495	0.500	0.485	0.500	372,000	184,230	0.4952	0.452	0.447	0.452	0.438	0.452	411,817	0.4474	1.01%
2019-06-17	0	0.495	0.490	0.495	0.495	0.495	16,000	7,920	0.4950	0.447	0.443	0.447	0.447	0.447	17,713	0.4471	0.00%
2019-06-14	0	0.495	0.495	0.500	0.490	0.495	214,000	105,430	0.4927	0.447	0.447	0.452	0.443	0.447	236,905	0.4450	-1.00%
2019-06-13	0	0.500	0.490	0.500	0.500	0.500	406,000	203,000	0.5000	0.452	0.443	0.452	0.452	0.452	449,456	0.4517	0.00%
2019-06-12	0	0.500	0.500	0.520	0.500	0.510	134,000	67,500	0.5037	0.452	0.452	0.470	0.452	0.461	148,343	0.4550	0.00%
2019-06-11	0	0.500	0.500	0.510	0.500	0.510	336,000	170,860	0.5085	0.452	0.452	0.461	0.452	0.461	371,964	0.4593	0.00%
2019-06-10	0	0.500	0.500	0.510	-	-	0	0	-	0.452	0.452	0.461	-	-	0	-	0.00%
2019-06-06	0	0.500	0.495	0.510	-	-	0	0	-	0.452	0.447	0.461	-	-	0	-	0.00%
2019-06-05	0	0.500	0.495	0.500	0.500	0.510	120,000	60,500	0.5042	0.452	0.447	0.452	0.452	0.461	132,844	0.4554	0.00%
2019-06-04	0	0.500	0.495	0.500	0.500	0.500	40,000	20,000	0.5000	0.452	0.447	0.452	0.452	0.452	44,281	0.4517	0.00%
2019-06-03	0	0.500	0.495	0.510	0.490	0.500	68,000	33,630	0.4946	0.452	0.447	0.461	0.443	0.452	75,278	0.4467	0.00%
2019-05-31	0	0.500	0.495	0.510	0.485	0.510	1,232,000	608,090	0.4936	0.452	0.447	0.461	0.438	0.461	1,363,867	0.4459	0.00%
2019-05-30	0	0.500	0.500	0.510	0.500	0.510	70,000	35,680	0.5097	0.452	0.452	0.461	0.452	0.461	77,492	0.4604	-1.96%
2019-05-29	0	0.510	0.500	0.510	-	-	0	0	-	0.461	0.452	0.461	-	-	0	-	0.00%
2019-05-28	0	0.510	0.510	0.520	0.500	0.510	590,000	300,400	0.5092	0.461	0.461	0.470	0.452	0.461	653,150	0.4599	0.00%
2019-05-27	0	0.510	0.500	0.510	0.495	0.510	394,000	196,870	0.4997	0.461	0.452	0.461	0.447	0.461	436,172	0.4514	3.03%
2019-05-24	0	0.495	0.495	0.500	0.495	0.530	2,502,000	1,268,340	0.5069	0.447	0.447	0.452	0.447	0.479	2,769,801	0.4579	-6.60%
2019-05-23	0	0.530	0.510	0.530	0.510	0.540	2,224,000	1,159,260	0.5213	0.479	0.461	0.479	0.461	0.488	2,462,045	0.4709	-1.85%
2019-05-22	0	0.540	0.530	0.540	0.520	0.540	770,000	408,880	0.5310	0.488	0.479	0.488	0.470	0.488	852,417	0.4797	5.88%
2019-05-21	0	0.510	0.510	0.520	0.510	0.540	1,764,000	911,400	0.5167	0.461	0.461	0.470	0.461	0.488	1,952,809	0.4667	-3.77%
2019-05-20	0	0.530	0.520	0.540	0.520	0.560	1,750,000	941,620	0.5381	0.479	0.470	0.488	0.470	0.506	1,937,311	0.4860	-5.36%
2019-05-17	0	0.560	0.560	0.570	0.560	0.580	286,000	163,060	0.5701	0.506	0.506	0.515	0.506	0.524	316,612	0.5150	-3.45%
2019-05-16	0	0.580	0.580	0.600	0.570	0.580	64,000	37,080	0.5794	0.524	0.524	0.542	0.515	0.524	70,850	0.5234	1.75%
2019-05-15	0	0.570	0.570	0.580	0.570	0.570	130,000	74,100	0.5700	0.515	0.515	0.524	0.515	0.515	143,915	0.5149	0.00%
2019-05-14	0	0.570	0.570	0.580	0.560	0.570	746,000	421,220	0.5646	0.515	0.515	0.524	0.506	0.515	825,848	0.5100	-3.39%
2019-05-10	0	0.590	0.590	0.600	0.570	0.590	1,364,000	791,980	0.5806	0.533	0.533	0.542	0.515	0.533	1,509,995	0.5245	0.00%
2019-05-09	0	0.590	0.590	0.600	0.580	0.600	1,694,000	998,380	0.5894	0.533	0.533	0.542	0.524	0.542	1,875,317	0.5324	0.00%
2019-05-08	0	0.590	0.590	0.600	0.590	0.600	258,000	153,280	0.5941	0.533	0.533	0.542	0.533	0.542	285,615	0.5367	-1.67%
2019-05-07	0	0.600	0.600	0.610	0.590	0.610	288,000	173,720	0.6032	0.542	0.542	0.551	0.533	0.551	318,826	0.5449	0.00%
2019-05-06	0	0.600	0.590	0.600	0.580	0.620	1,956,000	1,159,880	0.5930	0.542	0.533	0.542	0.524	0.560	2,165,360	0.5357	-4.76%
2019-05-03	0	0.630	0.620	0.630	0.630	0.630	160,000	100,800	0.6300	0.569	0.560	0.569	0.569	0.569	177,126	0.5691	0.00%
2019-05-02	0	0.630	0.630	0.650	0.620	0.650	202,000	127,180	0.6296	0.569	0.569	0.587	0.560	0.587	223,621	0.5687	-1.56%
2019-04-30	0	0.640	0.640	0.650	0.620	0.640	896,000	568,180	0.6341	0.578	0.578	0.587	0.560	0.578	991,903	0.5728	0.00%
2019-04-29	0	0.640	0.630	0.640	0.630	0.640	242,000	152,880	0.6317	0.578	0.569	0.578	0.569	0.578	267,902	0.5707	-1.54%
2019-04-26	0	0.650	0.630	0.650	0.620	0.650	1,042,000	662,480	0.6358	0.587	0.569	0.587	0.560	0.587	1,153,530	0.5743	1.56%
2019-04-25	0	0.640	0.630	0.640	0.620	0.650	3,832,000	2,452,620	0.6400	0.578	0.569	0.578	0.560	0.587	4,242,157	0.5782	0.00%
2019-04-24	0	0.640	0.640	0.650	0.630	0.650	868,000	556,100	0.6407	0.578	0.578	0.587	0.569	0.587	960,906	0.5787	-3.03%
2019-04-23	0	0.660	0.650	0.660	0.610	0.660	6,792,000	4,318,760	0.6359	0.596	0.587	0.596	0.551	0.596	7,518,979	0.5744	8.20%
2019-04-18	0	0.610	0.610	0.620	0.600	0.640	2,742,000	1,685,120	0.6146	0.551	0.551	0.560	0.542	0.578	3,035,489	0.5551	-4.69%
2019-04-17	0	0.640	0.640	0.650	0.640	0.680	14,526,000	9,526,080	0.6558	0.578	0.578	0.587	0.578	0.614	16,080,785	0.5924	0.00%
2019-04-16	0	0.640	0.630	0.640	0.610	0.650	5,124,000	3,241,480	0.6326	0.578	0.569	0.578	0.551	0.587	5,672,446	0.5714	3.23%
2019-04-15	0	0.620	0.620	0.630	0.600	0.630	17,350,000	10,736,220	0.6188	0.560	0.560	0.569	0.542	0.569	19,207,051	0.5590	3.33%
2019-04-12	0	0.600	0.590	0.600	0.560	0.620	9,920,000	5,954,900	0.6003	0.542	0.533	0.542	0.506	0.560	10,981,784	0.5423	3.45%
2019-04-11	0	0.580	0.580	0.590	0.550	0.610	14,258,000	8,364,800	0.5867	0.524	0.524	0.533	0.497	0.551	15,784,100	0.5300	5.45%
2019-04-10	0	0.550	0.530	0.550	0.520	0.550	860,000	462,700	0.5380	0.497	0.479	0.497	0.470	0.497	952,050	0.4860	0.00%
2019-04-09	0	0.550	0.530	0.550	0.520	0.550	620,000	329,040	0.5307	0.497	0.479	0.497	0.470	0.497	686,361	0.4794	3.77%
2019-04-08	0	0.530	0.520	0.540	0.520	0.530	278,000	146,240	0.5260	0.479	0.470	0.488	0.470	0.479	307,756	0.4752	-1.85%
2019-04-04	0	0.540	0.530	0.540	0.540	0.550	58,000	31,520	0.5434	0.488	0.479	0.488	0.488	0.497	64,208	0.4909	-1.82%
2019-04-03	0	0.550	0.530	0.550	0.530	0.560	1,248,000	677,440	0.5428	0.497	0.479	0.497	0.479	0.506	1,381,579	0.4903	0.00%
2019-04-02	0	0.550	0.530	0.550	0.520	0.560	1,208,000	639,360	0.5293	0.497	0.479	0.497	0.470	0.506	1,337,298	0.4781	5.77%
2019-04-01	0	0.520	0.520	0.540	0.520	0.530	1,198,000	624,480	0.5213	0.470	0.470	0.488	0.470	0.479	1,326,228	0.4709	-1.89%
2019-03-29	0	0.530	0.520	0.540	0.530	0.530	86,000	45,580	0.5300	0.479	0.470	0.488	0.479	0.479	95,205	0.4788	0.00%
2019-03-28	0	0.530	0.530	0.540	0.530	0.540	112,000	59,940	0.5352	0.479	0.479	0.488	0.479	0.488	123,988	0.4834	0.00%
2019-03-27	0	0.530	0.530	0.540	0.530	0.540	110,000	58,860	0.5351	0.479	0.479	0.488	0.479	0.488	121,774	0.4834	-1.85%
2019-03-26	0	0.540	0.520	0.540	0.520	0.540	214,000	112,940	0.5278	0.488	0.470	0.488	0.470	0.488	236,905	0.4767	1.89%
2019-03-25	0	0.530	0.530	0.540	0.520	0.540	580,000	306,720	0.5288	0.479	0.479	0.488	0.470	0.488	642,080	0.4777	-1.85%
2019-03-22	0	0.540	0.530	0.540	0.520	0.540	732,000	387,520	0.5294	0.488	0.479	0.488	0.470	0.488	810,349	0.4782	1.89%
2019-03-21	0	0.530	0.530	0.540	0.530	0.540	664,000	351,940	0.5300	0.479	0.479	0.488	0.479	0.488	735,071	0.4788	-1.85%
2019-03-20	0	0.540	0.530	0.540	0.540	0.540	106,000	57,240	0.5400	0.488	0.479	0.488	0.488	0.488	117,346	0.4878	0.00%
2019-03-19	0	0.540	0.540	0.550	0.540	0.550	72,000	39,460	0.5481	0.488	0.488	0.497	0.488	0.497	79,706	0.4951	0.00%
2019-03-18	0	0.540	0.530	0.540	0.530	0.540	592,000	319,160	0.5391	0.488	0.479	0.488	0.479	0.488	655,365	0.4870	0.00%
2019-03-15	0	0.540	0.540	0.550	0.540	0.550	274,000	148,000	0.5401	0.488	0.488	0.497	0.488	0.497	303,327	0.4879	-1.82%
2019-03-14	0	0.550	0.540	0.550	0.540	0.550	152,000	82,140	0.5404	0.497	0.488	0.497	0.488	0.497	168,269	0.4881	1.85%
2019-03-13	0	0.540	0.530	0.540	0.530	0.540	250,000	134,880	0.5395	0.488	0.479	0.488	0.479	0.488	276,759	0.4874	0.00%
2019-03-12	0	0.540	0.530	0.540	0.540	0.560	716,000	387,320	0.5409	0.488	0.479	0.488	0.488	0.506	792,637	0.4886	-1.82%
2019-03-11	0	0.550	0.530	0.560	0.530	0.550	96,000	51,800	0.5396	0.497	0.479	0.506	0.479	0.497	106,275	0.4874	0.00%
2019-03-08	0	0.550	0.540	0.550	0.540	0.560	492,000	267,020	0.5427	0.497	0.488	0.497	0.488	0.506	544,661	0.4902	0.00%
2019-03-07	0	0.550	0.540	0.560	0.550	0.550	340,000	187,000	0.5500	0.497	0.488	0.506	0.497	0.497	376,392	0.4968	0.00%
2019-03-06	0	0.550	0.540	0.560	0.540	0.560	2,654,000	1,457,020	0.5490	0.497	0.488	0.506	0.488	0.506	2,938,070	0.4959	0.00%
2019-03-05	0	0.550	0.550	0.560	0.550	0.570	232,000	129,200	0.5569	0.497	0.497	0.506	0.497	0.515	256,832	0.5031	-3.51%
2019-03-04	0	0.570	0.560	0.570	0.560	0.580	490,000	279,240	0.5699	0.515	0.506	0.515	0.506	0.524	542,447	0.5148	1.79%
2019-03-01	0	0.560	0.550	0.560	0.540	0.560	740,000	404,480	0.5466	0.506	0.497	0.506	0.488	0.506	819,206	0.4937	1.82%
2019-02-28	0	0.550	0.550	0.560	0.550	0.560	498,000	274,240	0.5507	0.497	0.497	0.506	0.497	0.506	551,303	0.4974	0.00%
2019-02-27	0	0.550	0.540	0.550	0.540	0.560	440,000	243,100	0.5525	0.497	0.488	0.497	0.488	0.506	487,095	0.4991	0.00%
2019-02-26	0	0.550	0.540	0.550	0.550	0.560	1,772,000	979,540	0.5528	0.497	0.488	0.497	0.497	0.506	1,961,665	0.4993	1.85%
2019-02-25	0	0.540	0.540	0.550	0.530	0.550	1,440,000	774,380	0.5378	0.488	0.488	0.497	0.479	0.497	1,594,130	0.4858	-1.82%
2019-02-22	0	0.550	0.540	0.550	0.540	0.550	1,332,000	721,080	0.5414	0.497	0.488	0.497	0.488	0.497	1,474,570	0.4890	0.00%
2019-02-21	0	0.550	0.540	0.550	0.540	0.550	724,000	395,280	0.5460	0.497	0.488	0.497	0.488	0.497	801,493	0.4932	0.00%
2019-02-20	0	0.550	0.540	0.550	0.540	0.560	918,000	500,160	0.5448	0.497	0.488	0.497	0.488	0.506	1,016,258	0.4922	1.85%
2019-02-19	0	0.540	0.530	0.540	0.530	0.550	266,000	142,680	0.5364	0.488	0.479	0.488	0.479	0.497	294,471	0.4845	1.89%
2019-02-18	0	0.530	0.530	0.540	0.530	0.540	1,586,000	842,740	0.5314	0.479	0.479	0.488	0.479	0.488	1,755,757	0.4800	1.92%
2019-02-15	0	0.520	0.520	0.530	0.520	0.530	66,000	34,360	0.5206	0.470	0.470	0.479	0.470	0.479	73,064	0.4703	-1.89%
2019-02-14	0	0.530	0.520	0.540	0.520	0.540	398,000	211,780	0.5321	0.479	0.470	0.488	0.470	0.488	440,600	0.4807	0.00%
2019-02-13	0	0.530	0.530	0.540	0.510	0.530	440,000	231,220	0.5255	0.479	0.479	0.488	0.461	0.479	487,095	0.4747	1.92%
2019-02-12	0	0.520	0.510	0.530	0.510	0.530	786,000	405,280	0.5156	0.470	0.461	0.479	0.461	0.479	870,129	0.4658	0.00%
2019-02-11	0	0.520	0.510	0.520	0.520	0.530	24,000	12,500	0.5208	0.470	0.461	0.470	0.470	0.479	26,569	0.4705	4.00%
2019-02-08	0	0.500	0.500	0.520	0.500	0.520	188,000	95,340	0.5071	0.452	0.452	0.470	0.452	0.470	208,123	0.4581	-1.96%
2019-02-04	0	0.510	0.510	0.520	0.510	0.510	82,000	41,840	0.5102	0.461	0.461	0.470	0.461	0.461	90,777	0.4609	-3.77%
2019-02-01	0	0.530	0.520	0.530	0.520	0.530	250,000	131,040	0.5242	0.479	0.470	0.479	0.470	0.479	276,759	0.4735	0.00%
2019-01-31	0	0.530	0.520	0.540	0.520	0.530	2,090,000	1,097,440	0.5251	0.479	0.470	0.488	0.470	0.479	2,313,702	0.4743	3.92%
2019-01-30	0	0.510	0.500	0.520	0.510	0.520	136,000	69,660	0.5122	0.461	0.452	0.470	0.461	0.470	150,557	0.4627	0.00%
2019-01-29	0	0.510	0.500	0.520	0.495	0.510	152,000	76,970	0.5064	0.461	0.452	0.470	0.447	0.461	168,269	0.4574	3.03%
2019-01-28	0	0.495	0.495	0.520	0.495	0.520	122,000	62,180	0.5097	0.447	0.447	0.470	0.447	0.470	135,058	0.4604	-1.00%
2019-01-25	0	0.500	0.495	0.510	0.500	0.520	1,460,000	733,000	0.5021	0.452	0.447	0.461	0.452	0.470	1,616,271	0.4535	0.00%
2019-01-24	0	0.500	0.495	0.510	0.485	0.500	196,000	97,720	0.4986	0.452	0.447	0.461	0.438	0.452	216,979	0.4504	3.09%
2019-01-23	0	0.485	0.485	0.500	0.480	0.510	1,346,000	659,120	0.4897	0.438	0.438	0.452	0.434	0.461	1,490,069	0.4423	-2.02%
2019-01-22	0	0.495	0.490	0.500	0.495	0.500	84,000	41,780	0.4974	0.447	0.443	0.452	0.447	0.452	92,991	0.4493	0.00%
2019-01-21	0	0.495	0.495	0.510	0.495	0.510	140,000	70,030	0.5002	0.447	0.447	0.461	0.447	0.461	154,985	0.4519	-1.00%
2019-01-18	0	0.500	0.500	0.510	0.500	0.510	8,000	4,060	0.5075	0.452	0.452	0.461	0.452	0.461	8,856	0.4584	0.00%
2019-01-17	0	0.500	0.495	0.510	0.490	0.510	1,320,000	659,910	0.4999	0.452	0.447	0.461	0.443	0.461	1,461,286	0.4516	0.00%
2019-01-16	0	0.500	0.500	0.510	0.500	0.510	472,000	236,040	0.5001	0.452	0.452	0.461	0.452	0.461	522,520	0.4517	-1.96%
2019-01-15	0	0.510	0.500	0.510	0.500	0.510	736,000	370,400	0.5033	0.461	0.452	0.461	0.452	0.461	814,778	0.4546	0.00%
2019-01-14	0	0.510	0.500	0.520	0.510	0.510	18,000	9,180	0.5100	0.461	0.452	0.470	0.461	0.461	19,927	0.4607	0.00%
2019-01-11	0	0.510	0.510	0.540	0.510	0.530	196,000	102,440	0.5227	0.461	0.461	0.488	0.461	0.479	216,979	0.4721	0.00%
2019-01-10	0	0.510	0.510	0.520	0.510	0.520	1,226,000	625,920	0.5105	0.461	0.461	0.470	0.461	0.470	1,357,224	0.4612	-1.92%
2019-01-09	0	0.520	0.510	0.520	0.520	0.530	592,000	307,880	0.5201	0.470	0.461	0.470	0.470	0.479	655,365	0.4698	0.00%
2019-01-08	0	0.520	0.510	0.530	0.510	0.520	70,000	36,100	0.5157	0.470	0.461	0.479	0.461	0.470	77,492	0.4659	-1.89%
2019-01-07	0	0.530	0.500	0.530	0.500	0.530	252,000	131,740	0.5228	0.479	0.452	0.479	0.452	0.479	278,973	0.4722	3.92%
2019-01-04	0	0.510	0.500	0.520	0.510	0.510	6,000	3,060	0.5100	0.461	0.452	0.470	0.461	0.461	6,642	0.4607	0.00%
2019-01-03	0	0.510	0.500	0.550	0.510	0.530	354,000	182,700	0.5161	0.461	0.452	0.497	0.461	0.479	391,890	0.4662	-3.77%
2019-01-02	0	0.530	0.510	0.530	0.510	0.530	12,000	6,160	0.5133	0.479	0.461	0.479	0.461	0.479	13,284	0.4637	0.00%
2018-12-31	0	0.530	0.510	0.530	0.520	0.530	52,000	27,100	0.5212	0.479	0.461	0.479	0.470	0.479	57,566	0.4708	3.92%
2018-12-28	0	0.510	0.510	0.520	0.500	0.510	213,000	108,550	0.5096	0.461	0.461	0.470	0.452	0.461	235,798	0.4604	0.00%
2018-12-27	0	0.510	0.510	0.520	0.510	0.520	668,000	340,780	0.5101	0.461	0.461	0.470	0.461	0.470	739,499	0.4608	0.00%
2018-12-24	0	0.510	0.500	0.510	0.485	0.530	700,000	351,000	0.5014	0.461	0.452	0.461	0.438	0.479	774,924	0.4529	0.00%
2018-12-21	0	0.510	0.500	0.520	0.500	0.520	450,000	226,740	0.5039	0.461	0.452	0.470	0.452	0.470	498,166	0.4551	-1.92%
2018-12-20	0	0.520	0.510	0.540	-	-	0	0	-	0.470	0.461	0.488	-	-	0	-	0.00%
2018-12-19	0	0.520	0.520	0.540	-	-	0	0	-	0.470	0.470	0.488	-	-	0	-	0.00%
2018-12-18	0	0.520	0.520	0.530	0.520	0.520	476,000	249,050	0.5232	0.470	0.470	0.479	0.470	0.470	526,948	0.4726	-1.89%
2018-12-17	0	0.530	0.520	0.530	0.520	0.530	96,000	50,860	0.5298	0.479	0.470	0.479	0.470	0.479	106,275	0.4786	0.00%
2018-12-14	0	0.530	0.530	0.550	0.530	0.530	148,000	78,440	0.5300	0.479	0.479	0.497	0.479	0.479	163,841	0.4788	0.00%
2018-12-13	0	0.530	0.530	0.540	0.530	0.540	1,784,000	945,540	0.5300	0.479	0.479	0.488	0.479	0.488	1,974,950	0.4788	-1.85%
2018-12-12	0	0.540	0.530	0.550	0.530	0.540	94,000	50,040	0.5323	0.488	0.479	0.497	0.479	0.488	104,061	0.4809	3.85%
2018-12-11	0	0.520	0.520	0.530	0.510	0.520	568,000	293,940	0.5175	0.470	0.470	0.479	0.461	0.470	628,796	0.4675	-1.89%
2018-12-10	0	0.530	0.520	0.530	0.520	0.530	1,366,000	723,800	0.5299	0.479	0.470	0.479	0.470	0.479	1,512,209	0.4786	-3.64%
2018-12-07	0	0.550	0.540	0.560	0.540	0.550	178,000	96,160	0.5402	0.497	0.488	0.506	0.488	0.497	197,052	0.4880	0.00%
2018-12-06	0	0.550	0.540	0.560	0.550	0.550	286,000	157,300	0.5500	0.497	0.488	0.506	0.497	0.497	316,612	0.4968	0.00%
2018-12-05	0	0.550	0.540	0.560	0.550	0.560	80,000	44,600	0.5575	0.497	0.488	0.506	0.497	0.506	88,563	0.5036	-1.79%
2018-12-04	0	0.560	0.550	0.570	0.550	0.560	220,040	121,184	0.5507	0.506	0.497	0.515	0.497	0.506	243,592	0.4975	0.00%
2018-12-03	0	0.560	0.560	0.570	0.550	0.600	1,138,000	650,280	0.5714	0.506	0.506	0.515	0.497	0.542	1,259,805	0.5162	5.66%
2018-11-30	0	0.530	0.530	0.540	0.530	0.550	68,000	36,440	0.5359	0.479	0.479	0.488	0.479	0.497	75,278	0.4841	-1.85%
2018-11-29	0	0.540	0.530	0.540	0.510	0.540	1,702,000	888,820	0.5222	0.488	0.479	0.488	0.461	0.488	1,884,173	0.4717	-1.82%
2018-11-28	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.497	0.488	0.506	0.497	0.497	55,352	0.4968	0.00%
2018-11-27	0	0.550	0.540	0.560	0.550	0.560	72,000	39,620	0.5503	0.497	0.488	0.506	0.497	0.506	79,706	0.4971	-1.79%
2018-11-26	0	0.560	0.560	0.570	0.550	0.560	226,000	125,300	0.5544	0.506	0.506	0.515	0.497	0.506	250,190	0.5008	0.00%
2018-11-23	0	0.560	0.550	0.560	0.560	0.560	74,000	41,440	0.5600	0.506	0.497	0.506	0.506	0.506	81,921	0.5059	0.00%
2018-11-22	0	0.560	0.560	0.570	0.540	0.570	1,102,000	619,880	0.5625	0.506	0.506	0.515	0.488	0.515	1,219,952	0.5081	0.00%
2018-11-21	0	0.560	0.550	0.560	0.540	0.560	620,000	342,140	0.5518	0.506	0.497	0.506	0.488	0.506	686,361	0.4985	1.82%
2018-11-20	0	0.550	0.540	0.550	-	-	0	0	-	0.497	0.488	0.497	-	-	0	-	0.00%
2018-11-19	0	0.550	0.530	0.550	0.550	0.560	866,000	476,420	0.5501	0.497	0.479	0.497	0.497	0.506	958,692	0.4969	1.85%
2018-11-16	0	0.540	0.540	0.550	0.520	0.550	2,996,000	1,604,780	0.5356	0.488	0.488	0.497	0.470	0.497	3,316,676	0.4839	-3.57%
2018-11-15	0	0.560	0.550	0.560	0.550	0.560	106,000	58,640	0.5532	0.506	0.497	0.506	0.497	0.506	117,346	0.4997	1.82%
2018-11-14	0	0.550	0.540	0.560	0.540	0.560	682,000	375,280	0.5503	0.497	0.488	0.506	0.488	0.506	754,998	0.4971	-1.79%
2018-11-13	0	0.560	0.550	0.570	0.560	0.570	540,000	304,440	0.5638	0.506	0.497	0.515	0.506	0.515	597,799	0.5093	1.82%
2018-11-12	0	0.550	0.550	0.560	0.550	0.600	1,216,000	690,560	0.5679	0.497	0.497	0.506	0.497	0.542	1,346,154	0.5130	0.00%
2018-11-09	0	0.550	0.550	0.560	0.550	0.570	264,000	147,160	0.5574	0.497	0.497	0.506	0.497	0.515	292,257	0.5035	-3.51%
2018-11-08	0	0.570	0.560	0.570	0.560	0.570	952,000	542,520	0.5699	0.515	0.506	0.515	0.506	0.515	1,053,897	0.5148	1.79%
2018-11-07	0	0.560	0.560	0.570	0.550	0.570	644,000	359,100	0.5576	0.506	0.506	0.515	0.497	0.515	712,930	0.5037	-1.75%
2018-11-06	0	0.570	0.570	0.580	0.570	0.590	2,312,000	1,334,900	0.5774	0.515	0.515	0.524	0.515	0.533	2,559,464	0.5216	0.00%
2018-11-05	0	0.570	0.560	0.570	0.570	0.570	40,000	22,800	0.5700	0.515	0.506	0.515	0.515	0.515	44,281	0.5149	-3.39%
2018-11-02	0	0.590	0.570	0.590	0.560	0.590	752,000	432,380	0.5750	0.533	0.515	0.533	0.506	0.533	832,490	0.5194	5.36%
2018-11-01	0	0.560	0.550	0.560	0.560	0.560	200,000	112,000	0.5600	0.506	0.497	0.506	0.506	0.506	221,407	0.5059	0.00%
2018-10-31	0	0.560	0.550	0.560	0.540	0.570	30,000	16,860	0.5620	0.506	0.497	0.506	0.488	0.515	33,211	0.5077	3.70%
2018-10-30	0	0.540	0.530	0.560	0.540	0.550	796,000	433,000	0.5440	0.488	0.479	0.506	0.488	0.497	881,200	0.4914	-3.57%
2018-10-29	0	0.560	0.550	0.560	0.540	0.560	1,498,000	814,780	0.5439	0.506	0.497	0.506	0.488	0.506	1,658,338	0.4913	0.00%
2018-10-26	0	0.560	0.540	0.560	0.530	0.560	1,676,000	915,120	0.5460	0.506	0.488	0.506	0.479	0.506	1,855,390	0.4932	-3.45%
2018-10-25	0	0.580	0.570	0.580	0.560	0.580	1,014,000	579,460	0.5715	0.524	0.515	0.524	0.506	0.524	1,122,533	0.5162	-1.69%
2018-10-24	0	0.590	0.590	0.610	0.590	0.600	1,116,000	659,440	0.5909	0.533	0.533	0.551	0.533	0.542	1,235,451	0.5338	-1.67%
2018-10-23	0	0.600	0.590	0.610	0.590	0.600	1,054,000	622,400	0.5905	0.542	0.533	0.551	0.533	0.542	1,166,815	0.5334	-1.64%
2018-10-22	0	0.610	0.610	0.620	0.600	0.620	420,000	257,900	0.6140	0.551	0.551	0.560	0.542	0.560	464,955	0.5547	3.39%
2018-10-19	0	0.590	0.580	0.600	0.560	0.650	2,038,000	1,176,860	0.5775	0.533	0.524	0.542	0.506	0.587	2,256,137	0.5216	0.00%
2018-10-18	0	0.590	0.580	0.590	0.580	0.590	402,000	237,080	0.5898	0.533	0.524	0.533	0.524	0.533	445,028	0.5327	0.00%
2018-10-16	0	0.590	0.590	0.600	0.590	0.590	74,000	43,660	0.5900	0.533	0.533	0.542	0.533	0.533	81,921	0.5330	0.00%
2018-10-15	0	0.590	0.590	0.620	0.590	0.610	376,000	228,640	0.6081	0.533	0.533	0.560	0.533	0.551	416,245	0.5493	0.00%
2018-10-12	0	0.590	0.590	0.600	0.590	0.610	438,000	264,160	0.6031	0.533	0.533	0.542	0.533	0.551	484,881	0.5448	0.00%
2018-10-11	0	0.590	0.580	0.590	0.580	0.600	794,000	465,220	0.5859	0.533	0.524	0.533	0.524	0.542	878,986	0.5293	-4.84%
2018-10-10	0	0.620	0.610	0.620	0.610	0.640	680,000	419,020	0.6162	0.560	0.551	0.560	0.551	0.578	752,784	0.5566	-1.59%
2018-10-09	0	0.630	0.630	0.650	0.600	0.640	922,000	576,520	0.6253	0.569	0.569	0.587	0.542	0.578	1,020,686	0.5648	1.61%
2018-10-08	0	0.620	0.610	0.620	0.610	0.640	776,000	482,160	0.6213	0.560	0.551	0.560	0.551	0.578	859,059	0.5613	-3.12%
2018-10-05	0	0.640	0.640	0.660	0.630	0.670	880,000	573,120	0.6513	0.578	0.578	0.596	0.569	0.605	974,190	0.5883	-7.25%
2018-10-04	0	0.690	0.660	0.690	0.670	0.690	732,000	495,500	0.6769	0.623	0.596	0.623	0.605	0.623	810,349	0.6115	1.47%
2018-10-03	0	0.680	0.660	0.680	0.660	0.680	48,001	32,060	0.6679	0.614	0.596	0.614	0.596	0.614	53,139	0.6033	0.00%
2018-10-02	0	0.680	0.660	0.680	0.670	0.680	146,000	98,140	0.6722	0.614	0.596	0.614	0.605	0.614	161,627	0.6072	-2.86%
2018-09-28	0	0.700	0.680	0.700	0.670	0.720	418,000	285,340	0.6826	0.632	0.614	0.632	0.605	0.650	462,740	0.6166	-1.41%
2018-09-27	0	0.710	0.690	0.710	0.690	0.710	1,180,000	832,140	0.7052	0.641	0.623	0.641	0.623	0.641	1,306,301	0.6370	0.00%
2018-09-26	0	0.710	0.690	0.710	0.660	0.720	3,598,000	2,487,200	0.6913	0.641	0.623	0.641	0.596	0.650	3,983,111	0.6244	2.90%
2018-09-24	0	0.690	0.690	0.700	0.650	0.710	3,270,000	2,232,020	0.6826	0.623	0.623	0.632	0.587	0.641	3,620,003	0.6166	6.15%
2018-09-21	0	0.650	0.640	0.650	0.630	0.650	2,956,000	1,895,920	0.6414	0.587	0.578	0.587	0.569	0.587	3,272,394	0.5794	3.17%
2018-09-20	0	0.630	0.630	0.640	0.600	0.640	4,154,000	2,628,940	0.6329	0.569	0.569	0.578	0.542	0.578	4,598,622	0.5717	1.61%
2018-09-19	0	0.620	0.620	0.630	0.600	0.640	3,334,000	2,077,860	0.6232	0.560	0.560	0.569	0.542	0.578	3,690,854	0.5630	1.64%
2018-09-18	0	0.610	0.590	0.610	0.580	0.610	1,494,000	891,440	0.5967	0.551	0.533	0.551	0.524	0.551	1,653,910	0.5390	7.02%
2018-09-17	0	0.570	0.560	0.580	0.570	0.580	200,000	115,000	0.5750	0.515	0.506	0.524	0.515	0.524	221,407	0.5194	-1.72%
2018-09-14	0	0.580	0.570	0.580	0.570	0.580	166,000	94,740	0.5707	0.524	0.515	0.524	0.515	0.524	183,768	0.5155	1.75%
2018-09-13	0	0.570	0.560	0.570	0.550	0.570	194,000	108,340	0.5585	0.515	0.506	0.515	0.497	0.515	214,765	0.5045	3.64%
2018-09-12	0	0.550	0.540	0.550	0.550	0.570	1,812,000	1,006,600	0.5555	0.497	0.488	0.497	0.497	0.515	2,005,947	0.5018	-1.79%
2018-09-11	0	0.560	0.550	0.560	0.550	0.570	630,000	351,060	0.5572	0.506	0.497	0.506	0.497	0.515	697,432	0.5034	-5.08%
2018-09-10	0	0.590	0.570	0.590	0.570	0.610	400,000	235,940	0.5899	0.533	0.515	0.533	0.515	0.551	442,814	0.5328	-4.84%
2018-09-07	0	0.620	0.610	0.620	0.600	0.620	162,000	98,060	0.6053	0.560	0.551	0.560	0.542	0.560	179,340	0.5468	0.00%
2018-09-06	0	0.620	0.610	0.620	0.610	0.650	1,338,000	828,200	0.6190	0.560	0.551	0.560	0.551	0.587	1,481,212	0.5591	-6.06%
2018-09-05	0	0.660	0.650	0.660	0.650	0.670	2,056,000	1,354,400	0.6588	0.596	0.587	0.596	0.587	0.605	2,276,063	0.5951	0.00%
2018-09-04	0	0.660	0.640	0.660	0.630	0.660	2,766,000	1,798,480	0.6502	0.596	0.578	0.596	0.569	0.596	3,062,058	0.5873	4.76%
2018-09-03	0	0.630	0.630	0.640	0.620	0.650	2,310,000	1,462,040	0.6329	0.569	0.569	0.578	0.560	0.587	2,557,250	0.5717	0.00%
2018-08-31	0	0.630	0.610	0.640	0.610	0.650	3,174,000	1,980,380	0.6239	0.569	0.551	0.578	0.551	0.587	3,513,728	0.5636	3.28%
2018-08-30	0	0.610	0.600	0.610	0.580	0.640	7,522,000	4,682,560	0.6225	0.551	0.542	0.551	0.524	0.578	8,327,115	0.5623	5.17%
2018-08-29	0	0.580	0.580	0.600	0.580	0.600	3,284,000	1,950,640	0.5940	0.524	0.524	0.542	0.524	0.542	3,635,502	0.5366	0.00%
2018-08-28	0	0.580	0.580	0.590	0.570	0.580	1,786,000	1,022,580	0.5726	0.524	0.524	0.533	0.515	0.524	1,977,164	0.5172	1.75%
2018-08-27	0	0.570	0.560	0.570	0.550	0.590	6,450,000	3,711,600	0.5754	0.515	0.506	0.515	0.497	0.533	7,140,374	0.5198	5.56%
2018-08-24	0	0.540	0.540	0.550	0.530	0.550	346,000	187,760	0.5427	0.488	0.488	0.497	0.479	0.497	383,034	0.4902	0.00%
2018-08-23	0	0.540	0.540	0.550	0.530	0.540	30,000	15,960	0.5320	0.488	0.488	0.497	0.479	0.488	33,211	0.4806	-1.82%
2018-08-22	0	0.550	0.550	0.560	0.550	0.560	388,000	216,400	0.5577	0.497	0.497	0.506	0.497	0.506	429,529	0.5038	0.00%
2018-08-21	0	0.550	0.540	0.560	0.550	0.550	792,000	435,600	0.5500	0.497	0.488	0.506	0.497	0.497	876,771	0.4968	1.85%
2018-08-20	0	0.540	0.530	0.540	0.540	0.540	122,000	65,880	0.5400	0.488	0.479	0.488	0.488	0.488	135,058	0.4878	1.89%
2018-08-17	0	0.530	0.530	0.540	0.520	0.550	2,302,000	1,226,020	0.5326	0.479	0.479	0.488	0.470	0.497	2,548,394	0.4811	1.92%
2018-08-16	0	0.520	0.520	0.530	0.520	0.520	118,000	61,360	0.5200	0.470	0.470	0.479	0.470	0.470	130,630	0.4697	-1.89%
2018-08-15	0	0.530	0.520	0.530	0.520	0.540	3,072,000	1,628,740	0.5302	0.479	0.470	0.479	0.470	0.488	3,400,810	0.4789	0.00%
2018-08-14	0	0.530	0.520	0.530	0.520	0.580	1,848,000	1,013,280	0.5483	0.479	0.470	0.479	0.470	0.524	2,045,800	0.4953	1.92%
2018-08-13	0	0.520	0.520	0.530	0.520	0.550	268,000	145,880	0.5443	0.470	0.470	0.479	0.470	0.497	296,685	0.4917	-3.70%
2018-08-10	0	0.540	0.540	0.550	0.530	0.550	306,000	166,640	0.5446	0.488	0.488	0.497	0.479	0.497	338,753	0.4919	-1.82%
2018-08-09	0	0.550	0.540	0.550	0.540	0.560	1,028,000	561,600	0.5463	0.497	0.488	0.497	0.488	0.506	1,138,032	0.4935	0.00%
2018-08-08	0	0.550	0.550	0.560	0.540	0.580	1,062,000	592,500	0.5579	0.497	0.497	0.506	0.488	0.524	1,175,671	0.5040	-3.51%
2018-08-07	0	0.570	0.560	0.570	0.550	0.600	2,570,000	1,459,840	0.5680	0.515	0.506	0.515	0.497	0.542	2,845,079	0.5131	3.64%
2018-08-06	0	0.550	0.540	0.560	0.550	0.560	116,000	63,840	0.5503	0.497	0.488	0.506	0.497	0.506	128,416	0.4971	-1.79%
2018-08-03	0	0.560	0.550	0.560	0.550	0.560	322,000	177,540	0.5514	0.506	0.497	0.506	0.497	0.506	356,465	0.4981	-1.75%
2018-08-02	0	0.570	0.550	0.570	0.560	0.580	948,000	535,660	0.5650	0.515	0.497	0.515	0.506	0.524	1,049,469	0.5104	-1.72%
2018-08-01	0	0.580	0.580	0.590	0.580	0.630	772,000	471,540	0.6108	0.524	0.524	0.533	0.524	0.569	854,631	0.5517	-1.69%
2018-07-31	0	0.590	0.590	0.600	0.590	0.600	140,000	83,600	0.5971	0.533	0.533	0.542	0.533	0.542	154,985	0.5394	-1.67%
2018-07-30	0	0.600	0.600	0.610	0.600	0.660	1,252,000	780,280	0.6232	0.542	0.542	0.551	0.542	0.596	1,386,007	0.5630	-1.64%
2018-07-27	0	0.610	0.600	0.610	0.540	0.640	5,738,000	3,463,040	0.6035	0.551	0.542	0.551	0.488	0.578	6,352,165	0.5452	10.91%
2018-07-26	0	0.550	0.540	0.550	0.530	0.550	2,242,000	1,210,380	0.5399	0.497	0.488	0.497	0.479	0.497	2,481,972	0.4877	0.00%
2018-07-25	0	0.550	0.530	0.540	0.520	0.600	9,992,000	5,546,960	0.5551	0.497	0.479	0.488	0.470	0.542	11,061,490	0.5015	5.77%
2018-07-24	0	0.520	0.510	0.520	0.495	0.520	624,000	316,300	0.5069	0.470	0.461	0.470	0.447	0.470	690,790	0.4579	5.05%
2018-07-23	0	0.495	0.490	0.500	0.490	0.500	616,000	304,800	0.4948	0.447	0.443	0.452	0.443	0.452	681,933	0.4470	0.00%
2018-07-20	0	0.495	0.490	0.500	0.485	0.500	1,000,000	489,790	0.4898	0.447	0.443	0.452	0.438	0.452	1,107,035	0.4424	-1.00%
2018-07-19	0	0.500	0.495	0.500	0.500	0.500	710,000	355,000	0.5000	0.452	0.447	0.452	0.452	0.452	785,995	0.4517	0.00%
2018-07-18	0	0.500	0.500	0.510	0.495	0.500	1,928,000	960,770	0.4983	0.452	0.452	0.461	0.447	0.452	2,134,363	0.4501	0.00%
2018-07-17	0	0.500	0.490	0.510	0.490	0.500	1,716,000	854,040	0.4977	0.452	0.443	0.461	0.443	0.452	1,899,671	0.4496	0.00%
2018-07-16	0	0.500	0.495	0.510	0.500	0.500	516,000	258,000	0.5000	0.452	0.447	0.461	0.452	0.452	571,230	0.4517	-1.96%
2018-07-13	0	0.510	0.495	0.510	0.485	0.510	2,836,000	1,401,510	0.4942	0.461	0.447	0.461	0.438	0.461	3,139,550	0.4464	2.00%
2018-07-12	0	0.500	0.495	0.510	0.495	0.560	7,386,000	3,823,370	0.5177	0.452	0.447	0.461	0.447	0.506	8,176,558	0.4676	-5.66%
2018-07-11	0	0.530	0.520	0.530	0.530	0.550	1,028,000	546,600	0.5317	0.479	0.470	0.479	0.479	0.497	1,138,032	0.4803	-3.64%
2018-07-10	0	0.550	0.540	0.560	0.550	0.550	760,000	418,000	0.5500	0.497	0.488	0.506	0.497	0.497	841,346	0.4968	0.00%
2018-07-09	0	0.550	0.540	0.550	0.550	0.560	788,000	436,380	0.5538	0.497	0.488	0.497	0.497	0.506	872,343	0.5002	0.00%
2018-07-06	0	0.550	0.540	0.560	0.550	0.560	594,000	329,840	0.5553	0.497	0.488	0.506	0.497	0.506	657,579	0.5016	-1.79%
2018-07-05	0	0.560	0.560	0.570	0.560	0.570	1,286,000	721,920	0.5614	0.506	0.506	0.515	0.506	0.515	1,423,647	0.5071	0.00%
2018-07-04	0	0.560	0.550	0.560	0.550	0.560	1,088,000	605,880	0.5569	0.506	0.497	0.506	0.497	0.506	1,204,454	0.5030	0.00%
2018-07-03	0	0.560	0.550	0.570	0.550	0.570	1,800,000	1,008,500	0.5603	0.506	0.497	0.515	0.497	0.515	1,992,662	0.5061	-1.75%
2018-06-29	0	0.570	0.560	0.570	0.540	0.570	2,106,000	1,170,440	0.5558	0.515	0.506	0.515	0.488	0.515	2,331,415	0.5020	0.00%
2018-06-28	0	0.570	0.550	0.570	0.550	0.570	2,124,000	1,191,680	0.5611	0.515	0.497	0.515	0.497	0.515	2,351,342	0.5068	1.79%
2018-06-27	0	0.560	0.550	0.570	0.560	0.610	3,790,000	2,227,540	0.5877	0.506	0.497	0.515	0.506	0.551	4,195,661	0.5309	-6.67%
2018-06-26	0	0.600	0.590	0.600	0.590	0.640	6,002,000	3,667,320	0.6110	0.542	0.533	0.542	0.533	0.578	6,644,422	0.5519	-6.25%
2018-06-25	0	0.640	0.640	0.650	0.640	0.660	1,734,000	1,124,380	0.6484	0.578	0.578	0.587	0.578	0.596	1,919,598	0.5857	-3.03%
2018-06-22	0	0.660	0.650	0.670	0.650	0.670	1,220,000	810,240	0.6641	0.596	0.587	0.605	0.587	0.605	1,350,582	0.5999	0.00%
2018-06-21	0	0.660	0.640	0.650	0.630	0.680	2,092,000	1,361,140	0.6506	0.596	0.578	0.587	0.569	0.614	2,315,916	0.5877	-2.94%
2018-06-20	0	0.680	0.680	0.690	0.660	0.680	492,000	330,900	0.6726	0.614	0.614	0.623	0.596	0.614	544,661	0.6075	1.49%
2018-06-19	0	0.670	0.650	0.670	0.650	0.680	3,306,000	2,192,420	0.6632	0.605	0.587	0.605	0.587	0.614	3,659,857	0.5990	-1.47%
2018-06-15	0	0.680	0.680	0.690	0.680	0.680	184,000	125,120	0.6800	0.614	0.614	0.623	0.614	0.614	203,694	0.6143	0.00%
2018-06-14	0	0.680	0.680	0.690	0.680	0.690	266,000	182,120	0.6847	0.614	0.614	0.623	0.614	0.623	294,471	0.6185	-1.45%
2018-06-13	0	0.690	0.690	0.700	0.690	0.700	288,000	198,920	0.6907	0.623	0.623	0.632	0.623	0.632	318,826	0.6239	0.00%
2018-06-12	0	0.690	0.680	0.690	0.680	0.690	926,000	632,180	0.6827	0.623	0.614	0.623	0.614	0.623	1,025,114	0.6167	0.00%
2018-06-11	0	0.690	0.680	0.690	0.690	0.700	2,006,000	1,384,420	0.6901	0.623	0.614	0.623	0.623	0.632	2,220,712	0.6234	1.47%
2018-06-08	0	0.680	0.680	0.700	0.680	0.700	1,600,000	1,100,500	0.6878	0.614	0.614	0.632	0.614	0.632	1,771,255	0.6213	-2.86%
2018-06-07	0	0.700	0.700	0.710	0.690	0.700	1,046,000	731,700	0.6995	0.632	0.632	0.641	0.623	0.632	1,157,958	0.6319	1.45%
2018-06-06	0	0.690	0.680	0.690	0.690	0.690	928,000	640,320	0.6900	0.623	0.614	0.623	0.623	0.623	1,027,328	0.6233	0.00%
2018-06-05	0	0.690	0.690	0.700	0.690	0.700	586,000	404,360	0.6900	0.623	0.623	0.632	0.623	0.632	648,722	0.6233	-1.43%
2018-06-04	0	0.700	0.690	0.700	0.690	0.710	2,000,000	1,392,420	0.6962	0.632	0.623	0.632	0.623	0.641	2,214,069	0.6289	0.00%
2018-06-01	0	0.700	0.700	0.710	0.700	0.710	166,000	116,700	0.7030	0.632	0.632	0.641	0.632	0.641	183,768	0.6350	-1.41%
2018-05-31	0	0.710	0.700	0.710	0.700	0.710	3,474,000	2,432,340	0.7002	0.641	0.632	0.641	0.632	0.641	3,845,838	0.6325	0.00%
2018-05-30	0	0.710	0.700	0.720	0.690	0.710	958,000	666,000	0.6952	0.641	0.632	0.650	0.623	0.641	1,060,539	0.6280	0.00%
2018-05-29	0	0.710	0.720	0.730	0.700	0.720	352,000	250,360	0.7113	0.641	0.650	0.659	0.632	0.650	389,676	0.6425	-1.39%
2018-05-28	0	0.720	0.720	0.730	0.690	0.720	1,614,000	1,132,040	0.7014	0.650	0.650	0.659	0.623	0.650	1,786,754	0.6336	2.86%
2018-05-25	0	0.700	0.700	0.710	0.700	0.710	378,000	264,800	0.7005	0.632	0.632	0.641	0.632	0.641	418,459	0.6328	-1.41%
2018-05-24	0	0.710	0.710	0.720	0.710	0.710	1,160,000	823,600	0.7100	0.641	0.641	0.650	0.641	0.641	1,284,160	0.6414	0.00%
2018-05-23	0	0.710	0.700	0.710	0.700	0.710	332,000	235,220	0.7085	0.641	0.632	0.641	0.632	0.641	367,536	0.6400	0.00%
2018-05-21	0	0.710	0.710	0.720	0.700	0.720	874,000	620,460	0.7099	0.641	0.641	0.650	0.632	0.650	967,548	0.6413	1.43%
2018-05-18	0	0.700	0.690	0.700	0.690	0.700	508,000	354,500	0.6978	0.632	0.623	0.632	0.623	0.632	562,374	0.6304	1.45%
2018-05-17	0	0.690	0.680	0.700	0.680	0.700	584,000	401,800	0.6880	0.623	0.614	0.632	0.614	0.632	646,508	0.6215	1.47%
2018-05-16	0	0.680	0.680	0.690	0.660	0.700	3,648,000	2,469,780	0.6770	0.614	0.614	0.623	0.596	0.632	4,038,462	0.6116	-1.45%
2018-05-15	0	0.690	0.680	0.700	0.690	0.720	2,806,000	1,952,240	0.6957	0.623	0.614	0.632	0.623	0.650	3,106,339	0.6285	-4.17%
2018-05-14	0	0.720	0.710	0.720	0.710	0.720	360,000	258,640	0.7184	0.650	0.641	0.650	0.641	0.650	398,532	0.6490	0.00%
2018-05-11	0	0.720	0.710	0.720	0.710	0.730	1,814,000	1,300,840	0.7171	0.650	0.641	0.650	0.641	0.659	2,008,161	0.6478	0.00%
2018-05-10	0	0.720	0.710	0.720	0.700	0.720	1,346,000	954,940	0.7095	0.650	0.641	0.650	0.632	0.650	1,490,069	0.6409	1.41%
2018-05-09	0	0.710	0.700	0.710	0.710	0.710	378,000	268,380	0.7100	0.641	0.632	0.641	0.641	0.641	418,459	0.6414	-1.39%
2018-05-08	0	0.720	0.710	0.720	0.700	0.720	1,570,000	1,116,660	0.7112	0.650	0.641	0.650	0.632	0.650	1,738,044	0.6425	0.00%
2018-05-07	0	0.720	0.710	0.720	0.700	0.720	252,000	178,100	0.7067	0.650	0.641	0.650	0.632	0.650	278,973	0.6384	-1.37%
2018-05-04	0	0.730	0.720	0.730	0.710	0.730	566,000	407,220	0.7195	0.659	0.650	0.659	0.641	0.659	626,582	0.6499	0.00%
2018-05-03	0	0.730	0.710	0.730	0.710	0.730	402,000	287,300	0.7147	0.659	0.641	0.659	0.641	0.659	445,028	0.6456	1.39%
2018-05-02	0	0.720	0.710	0.730	0.710	0.720	244,000	174,940	0.7170	0.650	0.641	0.659	0.641	0.650	270,116	0.6476	0.00%
2018-04-30	0	0.720	0.710	0.720	0.690	0.720	930,000	656,360	0.7058	0.650	0.641	0.650	0.623	0.650	1,029,542	0.6375	1.41%
2018-04-27	0	0.710	0.700	0.710	0.700	0.720	446,000	315,640	0.7077	0.641	0.632	0.641	0.632	0.650	493,737	0.6393	-1.39%
2018-04-26	0	0.720	0.710	0.720	0.710	0.730	322,000	231,420	0.7187	0.650	0.641	0.650	0.641	0.659	356,465	0.6492	-1.37%
2018-04-25	0	0.730	0.720	0.730	0.720	0.730	524,000	377,540	0.7205	0.659	0.650	0.659	0.650	0.659	580,086	0.6508	0.00%
2018-04-24	0	0.730	0.750	0.760	0.700	0.750	814,000	586,020	0.7199	0.659	0.677	0.687	0.632	0.677	901,126	0.6503	2.82%
2018-04-23	0	0.710	0.700	0.710	0.700	0.710	814,000	575,720	0.7073	0.641	0.632	0.641	0.632	0.641	901,126	0.6389	0.00%
2018-04-20	0	0.710	0.700	0.710	0.700	0.710	514,000	362,880	0.7060	0.641	0.632	0.641	0.632	0.641	569,016	0.6377	0.00%
2018-04-19	0	0.710	0.700	0.710	0.700	0.720	608,000	431,100	0.7090	0.641	0.632	0.641	0.632	0.650	673,077	0.6405	0.00%
2018-04-18	0	0.710	0.700	0.710	0.680	0.730	7,072,000	4,943,120	0.6990	0.641	0.632	0.641	0.614	0.659	7,828,949	0.6314	-1.39%
2018-04-17	0	0.720	0.720	0.730	0.710	0.750	2,908,000	2,118,500	0.7285	0.650	0.650	0.659	0.641	0.677	3,219,257	0.6581	-4.00%
2018-04-16	0	0.750	0.740	0.750	0.730	0.760	2,440,000	1,815,300	0.7440	0.677	0.668	0.677	0.659	0.687	2,701,165	0.6720	-2.60%
2018-04-13	0	0.770	0.770	0.780	0.760	0.780	628,000	484,900	0.7721	0.696	0.696	0.705	0.687	0.705	695,218	0.6975	0.00%
2018-04-12	0	0.770	0.770	0.780	0.770	0.780	492,000	379,940	0.7722	0.696	0.696	0.705	0.696	0.705	544,661	0.6976	-1.28%
2018-04-11	0	0.780	0.780	0.790	0.770	0.790	854,000	664,260	0.7778	0.705	0.705	0.714	0.696	0.714	945,408	0.7026	-1.27%
2018-04-10	0	0.790	0.780	0.790	0.760	0.800	964,000	750,980	0.7790	0.714	0.705	0.714	0.687	0.723	1,067,181	0.7037	1.28%
2018-04-09	0	0.780	0.770	0.780	0.770	0.790	2,406,000	1,861,340	0.7736	0.705	0.696	0.705	0.696	0.714	2,663,525	0.6988	-1.27%
2018-04-06	0	0.790	0.780	0.790	0.780	0.800	484,000	383,180	0.7917	0.714	0.705	0.714	0.705	0.723	535,805	0.7151	0.00%
2018-04-04	0	0.790	0.790	0.800	0.790	0.830	3,170,000	2,561,860	0.8082	0.714	0.714	0.723	0.714	0.750	3,509,300	0.7300	-4.82%
2018-04-03	0	0.830	0.820	0.830	0.800	0.840	4,014,000	3,278,980	0.8169	0.750	0.741	0.750	0.723	0.759	4,443,637	0.7379	0.00%
2018-03-29	0	0.830	0.810	0.830	0.810	0.830	586,000	479,220	0.8178	0.750	0.732	0.750	0.732	0.750	648,722	0.7387	1.22%
2018-03-28	0	0.820	0.800	0.820	0.810	0.830	2,350,000	1,918,720	0.8165	0.741	0.723	0.741	0.732	0.750	2,601,531	0.7375	-3.53%
2018-03-27	0	0.850	0.840	0.860	0.840	0.860	1,058,000	896,600	0.8474	0.768	0.759	0.777	0.759	0.777	1,171,243	0.7655	1.19%
2018-03-26	0	0.840	0.830	0.840	0.810	0.840	2,848,000	2,351,540	0.8257	0.759	0.750	0.759	0.732	0.759	3,152,835	0.7458	1.20%
2018-03-23	0	0.830	0.820	0.830	0.800	0.830	2,542,000	2,066,700	0.8130	0.750	0.741	0.750	0.723	0.750	2,814,082	0.7344	-2.35%
2018-03-22	0	0.850	0.840	0.850	0.830	0.850	1,598,000	1,342,580	0.8402	0.768	0.759	0.768	0.750	0.768	1,769,041	0.7589	0.00%
2018-03-21	0	0.850	0.840	0.850	0.830	0.860	2,156,000	1,819,740	0.8440	0.768	0.759	0.768	0.750	0.777	2,386,767	0.7624	-1.16%
2018-03-20	0	0.860	0.840	0.860	0.830	0.860	4,188,000	3,549,420	0.8475	0.777	0.759	0.777	0.750	0.777	4,636,261	0.7656	0.00%
2018-03-19	0	0.860	0.850	0.860	0.850	0.880	3,060,000	2,643,040	0.8637	0.777	0.768	0.777	0.768	0.795	3,387,526	0.7802	-1.15%
2018-03-16	0	0.870	0.860	0.870	0.850	0.920	18,098,000	16,067,100	0.8878	0.786	0.777	0.786	0.768	0.831	20,035,113	0.8019	-2.25%
2018-03-15	0	0.890	0.880	0.890	0.820	0.910	28,168,000	24,926,160	0.8849	0.804	0.795	0.804	0.741	0.822	31,182,952	0.7994	7.23%
2018-03-14	0	0.830	0.820	0.830	0.800	0.830	1,278,000	1,036,400	0.8110	0.750	0.741	0.750	0.723	0.750	1,414,790	0.7325	0.00%
2018-03-13	0	0.830	0.820	0.830	0.810	0.830	628,000	510,720	0.8132	0.750	0.741	0.750	0.732	0.750	695,218	0.7346	0.00%
2018-03-12	0	0.830	0.810	0.830	0.810	0.830	470,000	385,360	0.8199	0.750	0.732	0.750	0.732	0.750	520,306	0.7406	0.00%
2018-03-09	0	0.830	0.820	0.830	0.820	0.840	330,000	272,920	0.8270	0.750	0.741	0.750	0.741	0.759	365,321	0.7471	-1.19%
2018-03-08	0	0.840	0.830	0.840	0.830	0.840	1,052,000	873,780	0.8306	0.759	0.750	0.759	0.750	0.759	1,164,600	0.7503	1.20%
2018-03-07	0	0.830	0.820	0.830	0.800	0.830	2,758,000	2,249,660	0.8157	0.750	0.741	0.750	0.723	0.750	3,053,202	0.7368	1.22%
2018-03-06	0	0.820	0.800	0.820	0.780	0.820	1,954,000	1,568,560	0.8027	0.741	0.723	0.741	0.705	0.741	2,163,146	0.7251	5.13%
2018-03-05	0	0.780	0.770	0.780	0.770	0.790	712,000	555,280	0.7799	0.705	0.696	0.705	0.696	0.714	788,209	0.7045	-1.27%
2018-03-02	0	0.790	0.780	0.790	0.780	0.790	564,000	440,400	0.7809	0.714	0.705	0.714	0.705	0.714	624,368	0.7054	-1.25%
2018-03-01	0	0.800	0.790	0.800	0.760	0.810	2,836,000	2,215,040	0.7810	0.723	0.714	0.723	0.687	0.732	3,139,550	0.7055	2.56%
2018-02-28	0	0.780	0.770	0.780	0.770	0.790	1,056,000	823,380	0.7797	0.705	0.696	0.705	0.696	0.714	1,169,029	0.7043	-1.27%
2018-02-27	0	0.790	0.780	0.790	0.780	0.810	1,324,000	1,051,420	0.7941	0.714	0.705	0.714	0.705	0.732	1,465,714	0.7173	-2.47%
2018-02-26	0	0.810	0.800	0.820	0.800	0.830	820,000	664,640	0.8105	0.732	0.723	0.741	0.723	0.750	907,768	0.7322	-2.41%
2018-02-23	0	0.830	0.820	0.830	0.780	0.830	3,628,000	2,929,640	0.8075	0.750	0.741	0.750	0.705	0.750	4,016,322	0.7294	7.79%
2018-02-22	0	0.770	0.770	0.790	0.770	0.780	742,000	572,500	0.7716	0.696	0.696	0.714	0.696	0.705	821,420	0.6970	-1.28%
2018-02-21	0	0.780	0.780	0.790	0.770	0.790	274,000	215,680	0.7872	0.705	0.705	0.714	0.696	0.714	303,327	0.7110	-1.27%
2018-02-20	0	0.790	0.790	0.800	0.780	0.790	306,000	239,700	0.7833	0.714	0.714	0.723	0.705	0.714	338,753	0.7076	0.00%
2018-02-15	0	0.790	0.790	0.800	0.770	0.790	788,000	616,120	0.7819	0.714	0.714	0.723	0.696	0.714	872,343	0.7063	1.28%
2018-02-14	0	0.780	0.780	0.790	0.760	0.780	804,000	617,500	0.7680	0.705	0.705	0.714	0.687	0.705	890,056	0.6938	0.00%
2018-02-13	0	0.780	0.780	0.790	0.760	0.800	890,000	694,100	0.7799	0.705	0.705	0.714	0.687	0.723	985,261	0.7045	1.30%
2018-02-12	0	0.770	0.750	0.770	0.750	0.770	208,000	156,740	0.7536	0.696	0.677	0.696	0.677	0.696	230,263	0.6807	4.05%
2018-02-09	0	0.740	0.740	0.750	0.730	0.770	2,290,000	1,729,380	0.7552	0.668	0.668	0.677	0.659	0.696	2,535,109	0.6822	-7.50%
2018-02-08	0	0.800	0.800	0.810	0.800	0.820	1,568,000	1,271,460	0.8109	0.723	0.723	0.732	0.723	0.741	1,735,830	0.7325	0.00%
2018-02-07	0	0.800	0.790	0.800	0.780	0.800	1,862,000	1,469,180	0.7890	0.723	0.714	0.723	0.705	0.723	2,061,299	0.7127	1.27%
2018-02-06	0	0.790	0.780	0.790	0.770	0.800	5,144,000	4,020,580	0.7816	0.714	0.705	0.714	0.696	0.723	5,694,586	0.7060	-2.47%
2018-02-05	0	0.810	0.800	0.810	0.780	0.810	1,564,000	1,252,820	0.8010	0.732	0.723	0.732	0.705	0.732	1,731,402	0.7236	-1.22%
2018-02-02	0	0.820	0.830	0.840	0.810	0.830	4,686,000	3,842,720	0.8200	0.741	0.750	0.759	0.732	0.750	5,187,564	0.7408	0.00%
2018-02-01	0	0.820	0.810	0.820	0.800	0.820	36,487,697	29,055,397	0.7963	0.741	0.732	0.741	0.723	0.741	40,393,145	0.7193	2.50%
2018-01-31	0	0.800	0.800	0.810	0.790	0.810	2,704,000	2,160,140	0.7989	0.723	0.723	0.732	0.714	0.732	2,993,422	0.7216	-2.44%
2018-01-30	0	0.820	0.810	0.820	0.810	0.820	6,140,000	5,023,380	0.8181	0.741	0.732	0.741	0.732	0.741	6,797,193	0.7390	0.00%
2018-01-29	0	0.820	0.820	0.830	0.820	0.850	2,528,000	2,112,580	0.8357	0.741	0.741	0.750	0.741	0.768	2,798,584	0.7549	-2.38%
2018-01-26	0	0.840	0.830	0.840	0.810	0.850	12,934,000	10,756,460	0.8316	0.759	0.750	0.759	0.732	0.768	14,318,386	0.7512	5.00%
2018-01-25	0	0.800	0.810	0.820	0.800	0.820	14,022,000	11,266,740	0.8035	0.723	0.732	0.741	0.723	0.741	15,522,840	0.7258	1.27%
2018-01-24	0	0.790	0.790	0.800	0.790	0.800	2,138,000	1,708,000	0.7989	0.714	0.714	0.723	0.714	0.723	2,366,840	0.7216	-1.25%
2018-01-23	0	0.800	0.800	0.820	0.790	0.820	1,812,000	1,460,020	0.8058	0.723	0.723	0.741	0.714	0.741	2,005,947	0.7278	0.00%
2018-01-22	0	0.800	0.800	0.810	0.790	0.810	1,824,000	1,459,120	0.8000	0.723	0.723	0.732	0.714	0.732	2,019,231	0.7226	-2.44%
2018-01-19	0	0.820	0.810	0.820	0.790	0.820	2,126,000	1,712,980	0.8057	0.741	0.732	0.741	0.714	0.741	2,353,556	0.7278	3.80%
2018-01-18	0	0.790	0.790	0.800	0.780	0.800	1,392,000	1,104,900	0.7938	0.714	0.714	0.723	0.705	0.723	1,540,992	0.7170	0.00%
2018-01-17	0	0.790	0.780	0.790	0.770	0.790	2,360,000	1,835,620	0.7778	0.714	0.705	0.714	0.696	0.714	2,612,602	0.7026	0.00%
2018-01-16	0	0.790	0.790	0.800	0.780	0.830	7,852,000	6,270,700	0.7986	0.714	0.714	0.723	0.705	0.750	8,692,436	0.7214	-2.47%
2018-01-15	0	0.810	0.810	0.820	0.810	0.840	5,014,000	4,146,560	0.8270	0.732	0.732	0.741	0.732	0.759	5,550,672	0.7470	-3.57%
2018-01-12	0	0.840	0.830	0.840	0.830	0.860	43,052,000	36,013,500	0.8365	0.759	0.750	0.759	0.750	0.777	47,660,056	0.7556	-1.18%
2018-01-11	0	0.850	0.840	0.860	0.830	0.870	12,080,000	10,117,560	0.8375	0.768	0.759	0.777	0.750	0.786	13,372,979	0.7566	-2.30%
2018-01-10	0	0.870	0.860	0.870	0.840	0.890	15,888,000	13,744,340	0.8651	0.786	0.777	0.786	0.759	0.804	17,588,567	0.7814	2.35%
2018-01-09	0	0.850	0.840	0.850	0.830	0.900	9,026,000	7,754,980	0.8592	0.768	0.759	0.768	0.750	0.813	9,992,095	0.7761	-4.49%
2018-01-08	0	0.890	0.890	0.900	0.880	0.910	4,896,000	4,375,120	0.8936	0.804	0.804	0.813	0.795	0.822	5,420,042	0.8072	0.00%
2018-01-05	0	0.890	0.890	0.900	0.880	0.920	9,258,000	8,358,700	0.9029	0.804	0.804	0.813	0.795	0.831	10,248,927	0.8156	1.14%
2018-01-04	0	0.880	0.880	0.890	0.860	0.930	22,412,000	19,929,880	0.8893	0.795	0.795	0.804	0.777	0.840	24,810,861	0.8033	0.00%
2018-01-03	0	0.880	0.870	0.880	0.860	0.890	8,214,000	7,187,500	0.8750	0.795	0.786	0.795	0.777	0.804	9,093,183	0.7904	0.00%
2018-01-02	0	0.880	0.890	0.900	0.850	0.920	19,740,000	17,277,880	0.8753	0.795	0.804	0.813	0.768	0.831	21,852,864	0.7906	-2.22%
2017-12-29	0	0.900	0.900	0.910	0.880	1.060	50,098,000	47,885,070	0.9558	0.813	0.813	0.822	0.795	0.958	55,460,222	0.8634	-9.09%
2017-12-28	0	0.990	0.990	1.000	0.750	1.090	176,226,000	142,294,280	0.8075	0.894	0.894	0.903	0.677	0.985	195,088,289	0.7294	35.62%
2017-12-27	0	0.730	0.730	0.740	0.720	0.780	454,000	332,620	0.7326	0.659	0.659	0.668	0.650	0.705	502,594	0.6618	2.82%
2017-12-22	0	0.710	0.710	0.730	0.710	0.740	1,136,000	811,400	0.7143	0.641	0.641	0.659	0.641	0.668	1,257,591	0.6452	-2.74%
2017-12-21	0	0.730	0.720	0.730	0.720	0.730	642,000	468,640	0.7300	0.659	0.650	0.659	0.650	0.659	710,716	0.6594	-1.35%
2017-12-20	0	0.740	0.740	0.750	0.720	0.740	236,000	173,300	0.7343	0.668	0.668	0.677	0.650	0.668	261,260	0.6633	2.78%
2017-12-19	0	0.720	0.720	0.730	0.690	0.800	2,674,000	1,968,200	0.7361	0.650	0.650	0.659	0.623	0.723	2,960,211	0.6649	4.35%
2017-12-18	0	0.690	0.680	0.690	0.670	0.700	586,000	399,400	0.6816	0.623	0.614	0.623	0.605	0.632	648,722	0.6157	0.00%
2017-12-15	0	0.690	0.680	0.690	0.690	0.690	90,000	62,100	0.6900	0.623	0.614	0.623	0.623	0.623	99,633	0.6233	0.00%
2017-12-14	0	0.690	0.670	0.690	0.680	0.690	278,000	189,540	0.6818	0.623	0.605	0.623	0.614	0.623	307,756	0.6159	1.47%
2017-12-13	0	0.680	0.670	0.690	0.670	0.690	506,000	342,020	0.6759	0.614	0.605	0.623	0.605	0.623	560,160	0.6106	0.00%
2017-12-12	0	0.680	0.670	0.690	0.680	0.680	50,000	34,000	0.6800	0.614	0.605	0.623	0.614	0.614	55,352	0.6143	0.00%
2017-12-11	0	0.680	0.670	0.680	0.670	0.690	226,000	153,280	0.6782	0.614	0.605	0.614	0.605	0.623	250,190	0.6127	1.49%
2017-12-08	0	0.670	0.670	0.700	0.670	0.690	460,000	313,060	0.6806	0.605	0.605	0.632	0.605	0.623	509,236	0.6148	0.00%
2017-12-07	0	0.670	0.670	0.680	0.660	0.700	268,000	179,080	0.6682	0.605	0.605	0.614	0.596	0.632	296,685	0.6036	-1.47%
2017-12-06	0	0.680	0.680	0.690	0.680	0.700	660,000	452,360	0.6854	0.614	0.614	0.623	0.614	0.632	730,643	0.6191	-2.86%
2017-12-05	0	0.700	0.700	0.710	0.680	0.720	596,000	414,380	0.6953	0.632	0.632	0.641	0.614	0.650	659,793	0.6280	0.00%
2017-12-04	0	0.700	0.700	0.710	0.700	0.700	404,000	282,800	0.7000	0.632	0.632	0.641	0.632	0.632	447,242	0.6323	0.00%
2017-12-01	0	0.700	0.700	0.710	0.690	0.700	206,000	142,600	0.6922	0.632	0.632	0.641	0.623	0.632	228,049	0.6253	1.45%
2017-11-30	0	0.690	0.690	0.700	0.690	0.700	392,000	271,300	0.6921	0.623	0.623	0.632	0.623	0.632	433,958	0.6252	-2.82%
2017-11-29	0	0.710	0.710	0.720	0.710	0.710	66,000	46,860	0.7100	0.641	0.641	0.650	0.641	0.641	73,064	0.6414	0.00%
2017-11-28	0	0.710	0.700	0.710	0.690	0.710	826,000	574,840	0.6959	0.641	0.632	0.641	0.623	0.641	914,411	0.6286	0.00%
2017-11-27	0	0.710	0.710	0.720	0.700	0.710	128,000	90,680	0.7084	0.641	0.641	0.650	0.632	0.641	141,700	0.6399	-1.39%
2017-11-24	0	0.720	0.700	0.720	0.700	0.720	286,000	202,940	0.7096	0.650	0.632	0.650	0.632	0.650	316,612	0.6410	1.41%
2017-11-23	0	0.710	0.710	0.720	0.700	0.730	750,000	536,220	0.7150	0.641	0.641	0.650	0.632	0.659	830,276	0.6458	0.00%
2017-11-22	0	0.710	0.710	0.720	0.690	0.740	2,782,000	1,983,620	0.7130	0.641	0.641	0.650	0.623	0.668	3,079,770	0.6441	-1.39%
2017-11-21	0	0.720	0.720	0.730	0.720	0.750	1,284,000	941,180	0.7330	0.650	0.650	0.659	0.650	0.677	1,421,432	0.6621	-1.37%
2017-11-20	0	0.730	0.730	0.740	0.730	0.750	316,000	231,180	0.7316	0.659	0.659	0.668	0.659	0.677	349,823	0.6608	-2.67%
2017-11-17	0	0.750	0.740	0.750	0.740	0.760	404,000	303,240	0.7506	0.677	0.668	0.677	0.668	0.687	447,242	0.6780	0.00%
2017-11-16	0	0.750	0.750	0.760	0.750	0.780	980,000	744,240	0.7594	0.677	0.677	0.687	0.677	0.705	1,084,894	0.6860	1.35%
2017-11-15	0	0.740	0.740	0.750	0.730	0.740	94,000	69,000	0.7340	0.668	0.668	0.677	0.659	0.668	104,061	0.6631	-2.63%
2017-11-14	0	0.760	0.760	0.770	0.730	0.770	362,000	272,780	0.7535	0.687	0.687	0.696	0.659	0.696	400,747	0.6807	0.00%
2017-11-13	0	0.760	0.750	0.760	0.750	0.760	510,000	383,700	0.7524	0.687	0.677	0.687	0.677	0.687	564,588	0.6796	2.70%
2017-11-10	0	0.740	0.730	0.740	0.740	0.750	460,000	342,240	0.7440	0.668	0.659	0.668	0.668	0.677	509,236	0.6721	-1.33%
2017-11-09	0	0.750	0.740	0.760	0.750	0.760	10,000	7,540	0.7540	0.677	0.668	0.687	0.677	0.687	11,070	0.6811	1.35%
2017-11-08	0	0.740	0.740	0.760	0.720	0.770	1,194,000	887,340	0.7432	0.668	0.668	0.687	0.650	0.696	1,321,799	0.6713	-1.33%
2017-11-07	0	0.750	0.750	0.770	0.750	0.760	206,000	154,700	0.7510	0.677	0.677	0.696	0.677	0.687	228,049	0.6784	-2.60%
2017-11-06	0	0.770	0.770	0.790	0.770	0.780	140,000	108,020	0.7716	0.696	0.696	0.714	0.696	0.705	154,985	0.6970	-1.28%
2017-11-03	0	0.780	0.760	0.780	-	-	0	0	-	0.705	0.687	0.705	-	-	0	-	0.00%
2017-11-02	0	0.780	0.780	0.800	0.760	0.780	1,048,000	816,260	0.7789	0.705	0.705	0.723	0.687	0.705	1,160,172	0.7036	1.30%
2017-11-01	0	0.770	0.760	0.780	0.750	0.770	334,000	253,360	0.7586	0.696	0.687	0.705	0.677	0.696	369,750	0.6852	1.32%
2017-10-31	0	0.760	0.750	0.760	0.750	0.780	146,000	111,100	0.7610	0.687	0.677	0.687	0.677	0.705	161,627	0.6874	-1.30%
2017-10-30	0	0.770	0.760	0.770	0.760	0.780	282,000	219,720	0.7791	0.696	0.687	0.696	0.687	0.705	312,184	0.7038	-1.28%
2017-10-27	0	0.780	0.780	0.790	0.780	0.780	34,000	26,520	0.7800	0.705	0.705	0.714	0.705	0.705	37,639	0.7046	-2.50%
2017-10-26	0	0.800	0.800	0.810	0.780	0.800	610,000	485,300	0.7956	0.723	0.723	0.732	0.705	0.723	675,291	0.7187	0.00%
2017-10-25	0	0.800	0.790	0.810	0.780	0.800	416,000	332,600	0.7995	0.723	0.714	0.732	0.705	0.723	460,526	0.7222	0.00%
2017-10-24	0	0.800	0.790	0.810	0.790	0.810	1,156,000	920,440	0.7962	0.723	0.714	0.732	0.714	0.732	1,279,732	0.7192	-2.44%
2017-10-23	0	0.820	0.810	0.820	0.750	0.820	3,402,000	2,702,660	0.7944	0.741	0.732	0.741	0.677	0.741	3,766,132	0.7176	7.89%
2017-10-20	0	0.760	0.750	0.770	0.750	0.780	1,130,000	862,000	0.7628	0.687	0.677	0.696	0.677	0.705	1,250,949	0.6891	-1.30%
2017-10-19	0	0.770	0.760	0.780	0.770	0.780	746,000	574,740	0.7704	0.696	0.687	0.705	0.696	0.705	825,848	0.6959	-1.28%
2017-10-18	0	0.780	0.770	0.790	0.770	0.780	754,000	587,480	0.7792	0.705	0.696	0.714	0.696	0.705	834,704	0.7038	0.00%
2017-10-17	0	0.780	0.770	0.790	0.760	0.780	2,204,000	1,698,780	0.7708	0.705	0.696	0.714	0.687	0.705	2,439,904	0.6962	1.30%
2017-10-16	0	0.770	0.770	0.780	0.760	0.760	20,000	15,200	0.7600	0.696	0.696	0.705	0.687	0.687	22,141	0.6865	2.67%
2017-10-13	0	0.750	0.740	0.750	0.740	0.770	810,000	609,940	0.7530	0.677	0.668	0.677	0.668	0.696	896,698	0.6802	-2.60%
2017-10-12	0	0.770	0.760	0.780	0.760	0.780	444,000	338,160	0.7616	0.696	0.687	0.705	0.687	0.705	491,523	0.6880	1.32%
2017-10-11	0	0.760	0.760	0.770	0.760	0.780	80,000	62,140	0.7768	0.687	0.687	0.696	0.687	0.705	88,563	0.7016	-2.56%
2017-10-10	0	0.780	0.760	0.780	0.760	0.780	424,000	323,480	0.7629	0.705	0.687	0.705	0.687	0.705	469,383	0.6892	0.00%
2017-10-09	0	0.780	0.770	0.780	0.770	0.790	890,000	697,380	0.7836	0.705	0.696	0.705	0.696	0.714	985,261	0.7078	2.63%
2017-10-06	0	0.760	0.760	0.770	0.760	0.770	152,000	115,800	0.7618	0.687	0.687	0.696	0.687	0.696	168,269	0.6882	-1.30%
2017-10-04	0	0.770	0.740	0.770	0.740	0.770	912,000	690,880	0.7575	0.696	0.668	0.696	0.668	0.696	1,009,616	0.6843	4.05%
2017-10-03	0	0.740	0.730	0.740	0.730	0.750	712,000	531,160	0.7460	0.668	0.659	0.668	0.659	0.677	788,209	0.6739	-1.33%
2017-09-29	0	0.750	0.740	0.750	0.740	0.750	230,000	172,100	0.7483	0.677	0.668	0.677	0.668	0.677	254,618	0.6759	0.00%
2017-09-28	0	0.750	0.740	0.750	0.730	0.750	400,000	293,020	0.7326	0.677	0.668	0.677	0.659	0.677	442,814	0.6617	1.35%
2017-09-27	0	0.740	0.740	0.750	0.710	0.750	1,774,000	1,298,600	0.7320	0.668	0.668	0.677	0.641	0.677	1,963,879	0.6612	-1.33%
2017-09-26	0	0.750	0.730	0.750	0.730	0.750	788,000	578,440	0.7341	0.677	0.659	0.677	0.659	0.677	872,343	0.6631	1.35%
2017-09-25	0	0.740	0.730	0.750	0.730	0.760	1,178,000	870,620	0.7391	0.668	0.659	0.677	0.659	0.687	1,304,087	0.6676	-2.63%
2017-09-22	0	0.760	0.750	0.760	0.730	0.810	2,494,000	1,886,840	0.7566	0.687	0.677	0.687	0.659	0.732	2,760,944	0.6834	-5.00%
2017-09-21	0	0.800	0.800	0.810	0.780	0.800	498,000	396,800	0.7968	0.723	0.723	0.732	0.705	0.723	551,303	0.7197	2.56%
2017-09-20	0	0.780	0.780	0.790	0.780	0.790	1,180,000	924,340	0.7833	0.705	0.705	0.714	0.705	0.714	1,306,301	0.7076	-3.70%
2017-09-19	0	0.810	0.800	0.820	0.810	0.810	296,000	239,760	0.8100	0.732	0.723	0.741	0.732	0.732	327,682	0.7317	0.00%
2017-09-18	0	0.810	0.810	0.830	0.800	0.830	1,024,000	835,440	0.8159	0.732	0.732	0.750	0.723	0.750	1,133,603	0.7370	-1.22%
2017-09-15	0	0.820	0.810	0.820	0.800	0.820	1,076,000	872,080	0.8105	0.741	0.732	0.741	0.723	0.741	1,191,169	0.7321	0.00%
2017-09-14	0	0.820	0.820	0.840	0.820	0.860	3,042,000	2,567,540	0.8440	0.741	0.741	0.759	0.741	0.777	3,367,599	0.7624	0.00%
2017-09-13	0	0.820	0.810	0.820	0.790	0.820	1,600,000	1,286,960	0.8044	0.741	0.732	0.741	0.714	0.741	1,771,255	0.7266	3.80%
2017-09-12	0	0.790	0.790	0.800	0.790	0.810	912,000	731,360	0.8019	0.714	0.714	0.723	0.714	0.732	1,009,616	0.7244	0.00%
2017-09-11	0	0.790	0.790	0.810	0.780	0.840	2,090,000	1,687,400	0.8074	0.714	0.714	0.732	0.705	0.759	2,313,702	0.7293	-2.47%
2017-09-08	0	0.810	0.800	0.810	0.790	0.840	2,824,000	2,287,180	0.8099	0.732	0.723	0.732	0.714	0.759	3,126,266	0.7316	-3.57%
2017-09-07	0	0.840	0.830	0.840	0.740	0.840	11,424,000	9,097,400	0.7963	0.759	0.750	0.759	0.668	0.759	12,646,764	0.7193	16.67%
2017-09-06	0	0.720	0.720	0.730	0.720	0.730	576,000	415,800	0.7219	0.650	0.650	0.659	0.650	0.659	637,652	0.6521	-2.70%
2017-09-05	0	0.740	0.730	0.740	0.730	0.740	214,000	157,240	0.7348	0.668	0.659	0.668	0.659	0.668	236,905	0.6637	1.37%
2017-09-04	0	0.730	0.730	0.740	0.710	0.740	738,000	537,600	0.7285	0.659	0.659	0.668	0.641	0.668	816,992	0.6580	2.82%
2017-09-01	0	0.710	0.700	0.720	0.700	0.730	2,840,000	2,036,560	0.7171	0.641	0.632	0.650	0.632	0.659	3,143,978	0.6478	1.43%
2017-08-31	0	0.700	0.690	0.700	0.690	0.710	1,258,000	880,340	0.6998	0.632	0.623	0.632	0.623	0.641	1,392,650	0.6321	0.00%
2017-08-30	0	0.700	0.700	0.710	0.690	0.720	3,350,000	2,340,100	0.6985	0.632	0.632	0.641	0.623	0.650	3,708,566	0.6310	0.00%
2017-08-29	0	0.700	0.690	0.700	0.690	0.700	538,000	373,740	0.6947	0.632	0.623	0.632	0.623	0.632	595,585	0.6275	1.45%
2017-08-28	0	0.690	0.680	0.690	0.680	0.700	1,108,000	765,300	0.6907	0.623	0.614	0.623	0.614	0.632	1,226,594	0.6239	1.47%
2017-08-25	0	0.680	0.670	0.680	0.660	0.680	296,000	198,580	0.6709	0.614	0.605	0.614	0.596	0.614	327,682	0.6060	1.49%
2017-08-24	0	0.670	0.660	0.670	0.660	0.690	608,000	409,260	0.6731	0.605	0.596	0.605	0.596	0.623	673,077	0.6080	-2.90%
2017-08-22	0	0.690	0.690	0.700	0.660	0.700	620,000	426,740	0.6883	0.623	0.623	0.632	0.596	0.632	686,361	0.6217	2.99%
2017-08-21	0	0.670	0.670	0.680	0.670	0.680	152,000	102,440	0.6739	0.605	0.605	0.614	0.605	0.614	168,269	0.6088	0.00%
2017-08-18	0	0.670	0.670	0.680	0.650	0.680	566,000	378,300	0.6684	0.605	0.605	0.614	0.587	0.614	626,582	0.6038	-1.47%
2017-08-17	0	0.680	0.670	0.680	0.660	0.690	930,000	625,820	0.6729	0.614	0.605	0.614	0.596	0.623	1,029,542	0.6079	3.03%
2017-08-16	0	0.660	0.660	0.670	0.650	0.670	440,000	287,960	0.6545	0.596	0.596	0.605	0.587	0.605	487,095	0.5912	-1.49%
2017-08-15	0	0.670	0.660	0.670	0.660	0.680	1,184,000	791,140	0.6682	0.605	0.596	0.605	0.596	0.614	1,310,729	0.6036	-1.47%
2017-08-14	0	0.680	0.670	0.680	0.660	0.680	1,206,000	800,860	0.6641	0.614	0.605	0.614	0.596	0.614	1,335,084	0.5999	0.00%
2017-08-11	0	0.680	0.660	0.680	0.670	0.690	1,710,000	1,147,540	0.6711	0.614	0.596	0.614	0.605	0.623	1,893,029	0.6062	-1.45%
2017-08-10	0	0.690	0.690	0.700	0.680	0.710	4,876,000	3,369,900	0.6911	0.623	0.623	0.632	0.614	0.641	5,397,901	0.6243	-2.82%
2017-08-09	0	0.710	0.700	0.710	0.700	0.730	2,224,000	1,575,680	0.7085	0.641	0.632	0.641	0.632	0.659	2,462,045	0.6400	-2.74%
2017-08-08	0	0.730	0.720	0.730	0.710	0.740	2,624,000	1,893,720	0.7217	0.659	0.650	0.659	0.641	0.668	2,904,859	0.6519	1.39%
2017-08-07	0	0.720	0.710	0.720	0.710	0.740	3,742,000	2,720,080	0.7269	0.650	0.641	0.650	0.641	0.668	4,142,524	0.6566	-1.37%
2017-08-04	0	0.730	0.730	0.740	0.730	0.740	7,786,000	5,723,760	0.7351	0.659	0.659	0.668	0.659	0.668	8,619,372	0.6641	2.82%
2017-08-03	0	0.710	0.710	0.720	0.700	0.720	906,000	642,560	0.7092	0.641	0.641	0.650	0.632	0.650	1,002,973	0.6407	0.00%
2017-08-02	0	0.710	0.700	0.710	0.710	0.730	1,036,000	747,740	0.7218	0.641	0.632	0.641	0.641	0.659	1,146,888	0.6520	-1.39%
2017-08-01	0	0.720	0.710	0.720	0.710	0.720	430,000	307,340	0.7147	0.650	0.641	0.650	0.641	0.650	476,025	0.6456	0.00%
2017-07-31	0	0.720	0.710	0.720	0.700	0.720	776,000	552,800	0.7124	0.650	0.641	0.650	0.632	0.650	859,059	0.6435	0.00%
2017-07-28	0	0.720	0.710	0.720	0.710	0.720	1,192,000	855,040	0.7173	0.650	0.641	0.650	0.641	0.650	1,319,585	0.6480	0.00%
2017-07-27	0	0.720	0.720	0.730	0.720	0.720	2,010,000	1,447,200	0.7200	0.650	0.650	0.659	0.650	0.650	2,225,140	0.6504	0.00%
2017-07-26	0	0.720	0.710	0.720	0.710	0.730	1,454,000	1,048,060	0.7208	0.650	0.641	0.650	0.641	0.659	1,609,628	0.6511	-1.37%
2017-07-25	0	0.730	0.720	0.730	0.720	0.740	2,412,000	1,760,000	0.7297	0.659	0.650	0.659	0.650	0.668	2,670,168	0.6591	1.39%
2017-07-24	0	0.720	0.710	0.720	0.710	0.730	720,000	514,000	0.7139	0.650	0.641	0.650	0.641	0.659	797,065	0.6449	-1.37%
2017-07-21	0	0.730	0.720	0.730	0.720	0.740	2,322,000	1,682,200	0.7245	0.659	0.650	0.659	0.650	0.668	2,570,534	0.6544	-1.35%
2017-07-20	0	0.740	0.730	0.750	0.730	0.760	1,186,000	879,300	0.7414	0.668	0.659	0.677	0.659	0.687	1,312,943	0.6697	-1.33%
2017-07-19	0	0.750	0.730	0.750	0.710	0.750	2,842,000	2,108,240	0.7418	0.677	0.659	0.677	0.641	0.677	3,146,192	0.6701	4.17%
2017-07-18	0	0.720	0.710	0.720	0.690	0.720	1,330,000	941,480	0.7079	0.650	0.641	0.650	0.623	0.650	1,472,356	0.6394	4.35%
2017-07-17	0	0.690	0.690	0.700	0.690	0.700	796,000	550,240	0.6913	0.623	0.623	0.632	0.623	0.632	881,200	0.6244	0.00%
2017-07-14	0	0.690	0.680	0.700	0.690	0.710	1,462,000	1,012,080	0.6923	0.623	0.614	0.632	0.623	0.641	1,618,485	0.6253	-1.43%
2017-07-13	0	0.700	0.690	0.700	0.690	0.710	754,000	529,980	0.7029	0.632	0.623	0.632	0.623	0.641	834,704	0.6349	0.00%
2017-07-12	0	0.700	0.690	0.710	0.690	0.710	810,000	567,540	0.7007	0.632	0.623	0.641	0.623	0.641	896,698	0.6329	0.00%
2017-07-11	0	0.700	0.690	0.700	0.690	0.730	936,000	659,120	0.7042	0.632	0.623	0.632	0.623	0.659	1,036,184	0.6361	-1.41%
2017-07-10	0	0.710	0.700	0.720	0.710	0.720	302,000	215,080	0.7122	0.641	0.632	0.650	0.641	0.650	334,324	0.6433	0.00%
2017-07-07	0	0.710	0.710	0.720	0.700	0.720	592,000	419,100	0.7079	0.641	0.641	0.650	0.632	0.650	655,365	0.6395	0.00%
2017-07-06	0	0.710	0.700	0.720	0.690	0.730	2,218,000	1,564,680	0.7054	0.641	0.632	0.650	0.623	0.659	2,455,403	0.6372	-2.74%
2017-07-05	0	0.730	0.720	0.730	0.730	0.760	982,000	723,860	0.7371	0.659	0.650	0.659	0.659	0.687	1,087,108	0.6659	0.00%
2017-07-04	0	0.730	0.720	0.740	0.720	0.770	838,000	626,560	0.7477	0.659	0.650	0.668	0.650	0.696	927,695	0.6754	0.00%
2017-07-03	0	0.730	0.720	0.730	0.710	0.740	694,000	496,240	0.7150	0.659	0.650	0.659	0.641	0.668	768,282	0.6459	4.29%
2017-06-30	0	0.700	0.700	0.710	0.690	0.710	728,000	510,980	0.7019	0.632	0.632	0.641	0.623	0.641	805,921	0.6340	-1.41%
2017-06-29	0	0.710	0.710	0.720	0.700	0.710	238,000	167,380	0.7033	0.641	0.641	0.650	0.632	0.641	263,474	0.6353	0.00%
2017-06-28	0	0.710	0.700	0.720	0.700	0.730	716,000	515,560	0.7201	0.641	0.632	0.650	0.632	0.659	792,637	0.6504	-1.39%
2017-06-27	0	0.720	0.710	0.720	0.720	0.730	994,000	716,000	0.7203	0.650	0.641	0.650	0.650	0.659	1,100,392	0.6507	0.00%
2017-06-26	0	0.720	0.710	0.720	-	-	0	0	-	0.650	0.641	0.650	-	-	0	-	0.00%
2017-06-23	0	0.720	0.710	0.720	0.700	0.720	592,000	420,160	0.7097	0.650	0.641	0.650	0.632	0.650	655,365	0.6411	2.86%
2017-06-22	0	0.700	0.690	0.700	0.700	0.710	466,000	326,400	0.7004	0.632	0.623	0.632	0.632	0.641	515,878	0.6327	0.00%
2017-06-21	0	0.700	0.700	0.710	0.690	0.720	2,008,000	1,402,400	0.6984	0.632	0.632	0.641	0.623	0.650	2,222,926	0.6309	-1.41%
2017-06-20	0	0.710	0.700	0.720	0.710	0.730	2,084,000	1,491,780	0.7158	0.641	0.632	0.650	0.641	0.659	2,307,060	0.6466	0.00%
2017-06-19	0	0.710	0.700	0.710	0.710	0.730	1,660,000	1,182,920	0.7126	0.641	0.632	0.641	0.641	0.659	1,837,678	0.6437	-2.74%
2017-06-16	0	0.730	0.720	0.730	0.730	0.760	676,000	498,900	0.7380	0.659	0.650	0.659	0.659	0.687	748,355	0.6667	0.00%
2017-06-15	0	0.730	0.720	0.740	0.730	0.760	916,000	672,820	0.7345	0.659	0.650	0.668	0.659	0.687	1,014,044	0.6635	-1.35%
2017-06-14	0	0.740	0.740	0.750	0.740	0.750	422,000	315,100	0.7467	0.668	0.668	0.677	0.668	0.677	467,169	0.6745	-1.33%
2017-06-13	0	0.750	0.730	0.750	0.730	0.750	46,060	34,046	0.7392	0.677	0.659	0.677	0.659	0.677	50,990	0.6677	1.35%
2017-06-12	0	0.740	0.730	0.740	0.740	0.750	176,000	131,260	0.7458	0.668	0.659	0.668	0.668	0.677	194,838	0.6737	1.37%
2017-06-09	0	0.730	0.720	0.740	0.730	0.750	1,020,000	757,260	0.7424	0.659	0.650	0.668	0.659	0.677	1,129,175	0.6706	-2.67%
2017-06-08	0	0.750	0.750	0.760	0.750	0.770	478,000	360,460	0.7541	0.677	0.677	0.687	0.677	0.696	529,163	0.6812	0.00%
2017-06-07	0	0.750	0.740	0.760	0.750	0.760	312,000	234,900	0.7529	0.677	0.668	0.687	0.677	0.687	345,395	0.6801	-1.32%
2017-06-06	0	0.760	0.750	0.760	0.750	0.780	1,418,000	1,084,300	0.7647	0.687	0.677	0.687	0.677	0.705	1,569,775	0.6907	1.33%
2017-06-05	0	0.750	0.740	0.750	0.740	0.760	2,192,000	1,634,360	0.7456	0.677	0.668	0.677	0.668	0.687	2,426,620	0.6735	1.35%
2017-06-02	0	0.740	0.730	0.750	0.730	0.740	2,322,000	1,701,620	0.7328	0.668	0.659	0.677	0.659	0.668	2,570,534	0.6620	1.37%
2017-06-01	0	0.730	0.730	0.740	0.710	0.780	8,046,000	5,984,120	0.7437	0.659	0.659	0.668	0.641	0.705	8,907,201	0.6718	-7.59%
2017-05-31	0	0.790	0.770	0.790	0.780	0.790	314,000	245,220	0.7810	0.714	0.696	0.714	0.705	0.714	347,609	0.7054	1.28%
2017-05-29	0	0.780	0.770	0.790	0.780	0.790	650,000	507,800	0.7812	0.705	0.696	0.714	0.705	0.714	719,573	0.7057	0.00%
2017-05-26	0	0.780	0.770	0.780	0.780	0.780	516,000	402,480	0.7800	0.705	0.696	0.705	0.705	0.705	571,230	0.7046	1.30%
2017-05-25	0	0.770	0.770	0.780	0.770	0.780	666,000	516,300	0.7752	0.696	0.696	0.705	0.696	0.705	737,285	0.7003	-1.28%
2017-05-24	0	0.780	0.780	0.790	0.780	0.790	428,000	334,780	0.7822	0.705	0.705	0.714	0.705	0.714	473,811	0.7066	-1.27%
2017-05-23	0	0.790	0.780	0.790	0.780	0.800	1,558,000	1,232,700	0.7912	0.714	0.705	0.714	0.705	0.723	1,724,760	0.7147	-1.25%
2017-05-22	0	0.800	0.790	0.810	0.800	0.820	1,084,000	871,880	0.8043	0.723	0.714	0.732	0.723	0.741	1,200,026	0.7266	0.00%
2017-05-19	0	0.800	0.800	0.810	0.800	0.820	438,000	352,480	0.8047	0.723	0.723	0.732	0.723	0.741	484,881	0.7269	-2.44%
2017-05-18	0	0.820	0.800	0.820	0.800	0.830	642,000	522,840	0.8144	0.741	0.723	0.741	0.723	0.750	710,716	0.7357	1.23%
2017-05-17	0	0.810	0.810	0.820	0.810	0.820	220,000	178,800	0.8127	0.732	0.732	0.741	0.732	0.741	243,548	0.7341	0.00%
2017-05-16	0	0.810	0.810	0.820	0.810	0.830	940,000	765,040	0.8139	0.732	0.732	0.741	0.732	0.750	1,040,613	0.7352	1.25%
2017-05-15	0	0.800	0.790	0.810	0.800	0.830	6,444,000	5,218,600	0.8098	0.723	0.714	0.732	0.723	0.750	7,133,731	0.7315	-3.61%
2017-05-12	0	0.830	0.830	0.840	0.830	0.840	172,000	144,180	0.8383	0.750	0.750	0.759	0.750	0.759	190,410	0.7572	-1.19%
2017-05-11	0	0.840	0.840	0.850	0.830	0.840	830,000	696,900	0.8396	0.759	0.759	0.768	0.750	0.759	918,839	0.7585	1.20%
2017-05-10	0	0.830	0.830	0.840	0.830	0.860	1,334,000	1,133,080	0.8494	0.750	0.750	0.759	0.750	0.777	1,476,784	0.7673	-3.49%
2017-05-09	0	0.860	0.840	0.860	0.840	0.860	386,000	330,340	0.8558	0.777	0.759	0.777	0.759	0.777	427,315	0.7731	1.18%
2017-05-08	0	0.850	0.850	0.860	0.850	0.860	778,000	663,800	0.8532	0.768	0.768	0.777	0.768	0.777	861,273	0.7707	1.19%
2017-05-05	0	0.840	0.840	0.850	0.840	0.850	272,000	228,560	0.8403	0.759	0.759	0.768	0.759	0.768	301,113	0.7590	-1.18%
2017-05-04	0	0.850	0.850	0.870	0.850	0.850	170,000	144,300	0.8488	0.768	0.768	0.786	0.768	0.768	188,196	0.7668	0.00%
2017-05-02	0	0.850	0.850	0.860	0.850	0.870	412,000	350,520	0.8508	0.768	0.768	0.777	0.768	0.786	456,098	0.7685	-2.30%
2017-04-28	0	0.870	0.840	0.870	0.830	0.870	738,000	621,480	0.8421	0.786	0.759	0.786	0.750	0.786	816,992	0.7607	3.57%
2017-04-27	0	0.840	0.830	0.850	0.830	0.840	1,510,000	1,263,180	0.8365	0.759	0.750	0.768	0.750	0.759	1,671,622	0.7557	0.00%
2017-04-26	0	0.840	0.830	0.840	0.840	0.850	2,112,000	1,775,100	0.8405	0.759	0.750	0.759	0.759	0.768	2,338,057	0.7592	-1.18%
2017-04-25	0	0.850	0.840	0.850	0.840	0.870	1,172,000	1,002,740	0.8556	0.768	0.759	0.768	0.759	0.786	1,297,445	0.7729	0.00%
2017-04-24	0	0.850	0.840	0.850	0.840	0.860	672,000	570,900	0.8496	0.768	0.759	0.768	0.759	0.777	743,927	0.7674	-1.16%
2017-04-21	0	0.860	0.850	0.860	0.850	0.870	830,000	711,700	0.8575	0.777	0.768	0.777	0.768	0.786	918,839	0.7746	0.00%
2017-04-20	0	0.860	0.860	0.870	0.860	0.870	472,000	410,140	0.8689	0.777	0.777	0.786	0.777	0.786	522,520	0.7849	-1.15%
2017-04-19	0	0.870	0.860	0.870	0.860	0.870	124,000	107,640	0.8681	0.786	0.777	0.786	0.777	0.786	137,272	0.7841	1.16%
2017-04-18	0	0.860	0.860	0.870	0.860	0.880	656,000	572,100	0.8721	0.777	0.777	0.786	0.777	0.795	726,215	0.7878	-2.27%
2017-04-13	0	0.880	0.870	0.880	0.860	0.880	682,000	594,480	0.8717	0.795	0.786	0.795	0.777	0.795	754,998	0.7874	0.00%
2017-04-12	0	0.880	0.860	0.880	0.860	0.880	246,000	213,080	0.8662	0.795	0.777	0.795	0.777	0.795	272,331	0.7824	1.15%
2017-04-11	0	0.870	0.870	0.880	0.860	0.880	754,000	659,480	0.8746	0.786	0.786	0.795	0.777	0.795	834,704	0.7901	-1.14%
2017-04-10	0	0.880	0.870	0.880	0.870	0.880	72,000	63,340	0.8797	0.795	0.786	0.795	0.786	0.795	79,706	0.7947	0.00%
2017-04-07	0	0.880	0.880	0.890	0.880	0.890	828,000	728,820	0.8802	0.795	0.795	0.804	0.795	0.804	916,625	0.7951	-1.12%
2017-04-06	0	0.890	0.880	0.900	0.890	0.900	1,440,000	1,287,340	0.8940	0.804	0.795	0.813	0.804	0.813	1,594,130	0.8076	-1.11%
2017-04-05	0	0.900	0.900	0.910	0.890	0.920	586,000	531,220	0.9065	0.813	0.813	0.822	0.804	0.831	648,722	0.8189	1.12%
2017-04-03	0	0.890	0.890	0.900	0.870	0.890	632,000	557,140	0.8816	0.804	0.804	0.813	0.786	0.804	699,646	0.7963	2.30%
2017-03-31	0	0.870	0.860	0.870	0.860	0.890	944,000	820,520	0.8692	0.786	0.777	0.786	0.777	0.804	1,045,041	0.7852	1.16%
2017-03-30	0	0.860	0.860	0.870	0.850	0.870	880,000	758,080	0.8615	0.777	0.777	0.786	0.768	0.786	974,190	0.7782	-1.15%
2017-03-29	0	0.870	0.860	0.870	0.860	0.880	1,126,000	982,040	0.8721	0.786	0.777	0.786	0.777	0.795	1,246,521	0.7878	0.00%
2017-03-28	0	0.870	0.860	0.870	0.860	0.890	2,216,000	1,933,660	0.8726	0.786	0.777	0.786	0.777	0.804	2,453,189	0.7882	0.00%
2017-03-27	0	0.870	0.860	0.870	0.860	0.880	2,622,000	2,280,780	0.8699	0.786	0.777	0.786	0.777	0.795	2,902,645	0.7858	-1.14%
2017-03-24	0	0.880	0.870	0.880	0.870	0.890	2,434,000	2,123,780	0.8725	0.795	0.786	0.795	0.786	0.804	2,694,522	0.7882	-1.12%
2017-03-23	0	0.890	0.890	0.900	0.870	0.920	4,890,000	4,321,140	0.8837	0.804	0.804	0.813	0.786	0.831	5,413,399	0.7982	0.00%
2017-03-22	0	0.890	0.890	0.910	0.890	0.900	408,000	365,440	0.8957	0.804	0.804	0.822	0.804	0.813	451,670	0.8091	-1.11%
2017-03-21	0	0.900	0.900	0.910	0.900	0.920	298,000	271,200	0.9101	0.813	0.813	0.822	0.813	0.831	329,896	0.8221	-2.17%
2017-03-20	0	0.920	0.910	0.920	0.910	0.930	563,000	516,720	0.9178	0.831	0.822	0.831	0.822	0.840	623,261	0.8291	1.10%
2017-03-17	0	0.910	0.900	0.910	0.890	0.910	672,412	604,774	0.8994	0.822	0.813	0.822	0.804	0.822	744,383	0.8124	1.11%
2017-03-16	0	0.900	0.890	0.910	0.890	0.930	3,810,000	3,440,920	0.9031	0.813	0.804	0.822	0.804	0.840	4,217,802	0.8158	-2.17%
2017-03-15	0	0.920	0.910	0.920	0.890	0.930	854,000	779,700	0.9130	0.831	0.822	0.831	0.804	0.840	945,408	0.8247	2.22%
2017-03-14	0	0.900	0.900	0.910	0.900	0.930	930,000	842,000	0.9054	0.813	0.813	0.822	0.813	0.840	1,029,542	0.8178	-3.23%
2017-03-13	0	0.930	0.910	0.930	0.920	0.950	3,348,000	3,134,780	0.9363	0.840	0.822	0.840	0.831	0.858	3,706,352	0.8458	4.49%
2017-03-10	0	0.890	0.880	0.890	0.880	0.900	268,000	238,520	0.8900	0.804	0.795	0.804	0.795	0.813	296,685	0.8039	0.00%
2017-03-09	0	0.890	0.890	0.900	0.890	0.910	742,000	663,600	0.8943	0.804	0.804	0.813	0.804	0.822	821,420	0.8079	-3.26%
2017-03-08	0	0.920	0.900	0.920	0.910	0.920	186,000	171,060	0.9197	0.831	0.813	0.831	0.822	0.831	205,908	0.8308	0.00%
2017-03-07	0	0.920	0.910	0.920	0.900	0.920	386,000	351,920	0.9117	0.831	0.822	0.831	0.813	0.831	427,315	0.8236	2.22%
2017-03-06	0	0.900	0.900	0.910	0.900	0.900	44,000	39,600	0.9000	0.813	0.813	0.822	0.813	0.813	48,710	0.8130	0.00%
2017-03-03	0	0.900	0.900	0.910	0.900	0.910	238,000	215,040	0.9035	0.813	0.813	0.822	0.813	0.822	263,474	0.8162	-1.10%
2017-03-02	0	0.910	0.900	0.910	0.900	0.930	286,000	261,500	0.9143	0.822	0.813	0.822	0.813	0.840	316,612	0.8259	-1.09%
2017-03-01	0	0.920	0.900	0.920	0.900	0.920	916,000	832,160	0.9085	0.831	0.813	0.831	0.813	0.831	1,014,044	0.8206	2.22%
2017-02-28	0	0.900	0.890	0.900	0.890	0.910	604,000	544,700	0.9018	0.813	0.804	0.813	0.804	0.822	668,649	0.8146	-2.17%
2017-02-27	0	0.920	0.900	0.920	0.900	0.930	910,000	832,240	0.9145	0.831	0.813	0.831	0.813	0.840	1,007,402	0.8261	0.00%
2017-02-24	0	0.920	0.910	0.920	0.910	0.940	1,984,000	1,827,880	0.9213	0.831	0.822	0.831	0.822	0.849	2,196,357	0.8322	-3.16%
2017-02-23	0	0.950	0.920	0.950	0.920	0.980	3,824,000	3,597,680	0.9408	0.858	0.831	0.858	0.831	0.885	4,233,301	0.8499	-1.04%
2017-02-22	0	0.960	0.950	0.960	0.880	0.960	3,280,000	3,031,760	0.9243	0.867	0.858	0.867	0.795	0.867	3,631,074	0.8349	9.09%
2017-02-21	0	0.880	0.870	0.890	0.870	0.890	764,000	668,660	0.8752	0.795	0.786	0.804	0.786	0.804	845,774	0.7906	-1.12%
2017-02-20	0	0.890	0.880	0.890	0.870	0.900	710,000	626,960	0.8830	0.804	0.795	0.804	0.786	0.813	785,995	0.7977	1.14%
2017-02-17	0	0.880	0.880	0.890	0.870	0.890	556,000	489,420	0.8803	0.795	0.795	0.804	0.786	0.804	615,511	0.7951	-1.12%
2017-02-16	0	0.890	0.890	0.900	0.870	0.900	1,752,000	1,552,360	0.8861	0.804	0.804	0.813	0.786	0.813	1,939,525	0.8004	0.00%
2017-02-15	0	0.890	0.880	0.890	0.870	0.910	1,396,000	1,242,560	0.8901	0.804	0.795	0.804	0.786	0.822	1,545,420	0.8040	1.14%
2017-02-14	0	0.880	0.870	0.880	0.880	0.900	768,000	682,560	0.8888	0.795	0.786	0.795	0.795	0.813	850,203	0.8028	0.00%
2017-02-13	0	0.880	0.880	0.890	0.880	0.900	2,162,000	1,918,880	0.8875	0.795	0.795	0.804	0.795	0.813	2,393,409	0.8017	-2.22%
2017-02-10	0	0.900	0.890	0.900	0.870	0.920	1,688,000	1,496,800	0.8867	0.813	0.804	0.813	0.786	0.831	1,868,674	0.8010	1.12%
2017-02-09	0	0.890	0.880	0.890	0.830	0.960	3,770,000	3,316,880	0.8798	0.804	0.795	0.804	0.750	0.867	4,173,521	0.7947	4.71%
2017-02-08	0	0.850	0.840	0.850	0.830	0.850	824,000	697,160	0.8461	0.768	0.759	0.768	0.750	0.768	912,197	0.7643	3.66%
2017-02-07	0	0.820	0.820	0.830	0.820	0.830	298,000	246,100	0.8258	0.741	0.741	0.750	0.741	0.750	329,896	0.7460	0.00%
2017-02-06	0	0.820	0.820	0.830	0.810	0.830	342,000	280,660	0.8206	0.741	0.741	0.750	0.732	0.750	378,606	0.7413	1.23%
2017-02-03	0	0.810	0.810	0.820	0.810	0.820	349,000	285,370	0.8177	0.732	0.732	0.741	0.732	0.741	386,355	0.7386	-1.22%
2017-02-02	0	0.820	0.820	0.830	0.820	0.820	412,000	337,840	0.8200	0.741	0.741	0.750	0.741	0.741	456,098	0.7407	0.00%
2017-02-01	0	0.820	0.820	0.830	0.820	0.830	1,498,000	1,229,100	0.8205	0.741	0.741	0.750	0.741	0.750	1,658,338	0.7412	-2.38%
2017-01-27	0	0.840	0.830	0.850	0.840	0.860	30,000	25,600	0.8533	0.759	0.750	0.768	0.759	0.777	33,211	0.7708	-1.18%
2017-01-26	0	0.850	0.850	0.860	0.840	0.850	212,000	179,980	0.8490	0.768	0.768	0.777	0.759	0.768	234,691	0.7669	0.00%
2017-01-25	0	0.850	0.840	0.860	0.840	0.870	724,000	615,440	0.8501	0.768	0.759	0.777	0.759	0.786	801,493	0.7679	1.19%
2017-01-24	0	0.840	0.840	0.860	0.810	0.860	2,270,000	1,898,380	0.8363	0.759	0.759	0.777	0.732	0.777	2,512,969	0.7554	1.20%
2017-01-23	0	0.830	0.830	0.850	-	-	0	0	-	0.750	0.750	0.768	-	-	0	-	0.00%
2017-01-20	0	0.830	0.820	0.850	0.830	0.840	110,000	91,800	0.8345	0.750	0.741	0.768	0.750	0.759	121,774	0.7539	0.00%
2017-01-19	0	0.830	0.830	0.840	0.820	0.830	154,000	127,140	0.8256	0.750	0.750	0.759	0.741	0.750	170,483	0.7458	-1.19%
2017-01-18	0	0.840	0.830	0.840	0.830	0.840	180,000	149,800	0.8322	0.759	0.750	0.759	0.750	0.759	199,266	0.7518	0.00%
2017-01-17	0	0.840	0.840	0.850	0.840	0.850	162,000	136,980	0.8456	0.759	0.759	0.768	0.759	0.768	179,340	0.7638	0.00%
2017-01-16	0	0.840	0.840	0.850	0.830	0.840	212,000	177,440	0.8370	0.759	0.759	0.768	0.750	0.759	234,691	0.7561	-2.33%
2017-01-13	0	0.860	0.840	0.860	0.820	0.860	498,000	422,140	0.8477	0.777	0.759	0.777	0.741	0.777	551,303	0.7657	4.88%
2017-01-12	0	0.820	0.820	0.830	0.820	0.840	380,000	312,040	0.8212	0.741	0.741	0.750	0.741	0.759	420,673	0.7418	-1.20%
2017-01-11	0	0.830	0.820	0.830	0.830	0.840	42,000	34,980	0.8329	0.750	0.741	0.750	0.750	0.759	46,495	0.7523	-1.19%
2017-01-10	0	0.840	0.830	0.840	0.830	0.840	144,000	120,760	0.8386	0.759	0.750	0.759	0.750	0.759	159,413	0.7575	0.00%
2017-01-09	0	0.840	0.820	0.840	0.830	0.850	748,000	626,940	0.8382	0.759	0.741	0.759	0.750	0.768	828,062	0.7571	1.20%
2017-01-06	0	0.830	0.820	0.840	0.820	0.850	558,000	463,120	0.8300	0.750	0.741	0.759	0.741	0.768	617,725	0.7497	1.22%
2017-01-05	0	0.820	0.810	0.820	0.810	0.850	1,552,000	1,265,480	0.8154	0.741	0.732	0.741	0.732	0.768	1,718,118	0.7366	1.23%
2017-01-04	0	0.810	0.800	0.810	0.800	0.820	1,282,000	1,031,680	0.8047	0.732	0.723	0.732	0.723	0.741	1,419,218	0.7269	-2.41%
2017-01-03	0	0.830	0.810	0.830	0.800	0.840	2,620,000	2,130,620	0.8132	0.750	0.732	0.750	0.723	0.759	2,900,431	0.7346	1.22%
2016-12-30	0	0.820	0.820	0.830	0.810	0.880	3,070,000	2,573,680	0.8383	0.741	0.741	0.750	0.732	0.795	3,398,596	0.7573	-4.65%
2016-12-29	0	0.860	0.850	0.860	0.860	0.860	120,000	103,200	0.8600	0.777	0.768	0.777	0.777	0.777	132,844	0.7769	0.00%
2016-12-28	0	0.860	0.850	0.870	0.840	0.870	578,000	494,680	0.8558	0.777	0.768	0.786	0.759	0.786	639,866	0.7731	-2.27%
2016-12-23	0	0.880	0.870	0.880	0.830	0.890	480,000	406,620	0.8471	0.795	0.786	0.795	0.750	0.804	531,377	0.7652	2.33%
2016-12-22	0	0.860	0.860	0.870	0.840	0.890	3,086,000	2,631,420	0.8527	0.777	0.777	0.786	0.759	0.804	3,416,309	0.7703	-1.15%
2016-12-21	0	0.870	0.860	0.870	0.850	0.890	1,650,000	1,416,540	0.8585	0.786	0.777	0.786	0.768	0.804	1,826,607	0.7755	-3.33%
2016-12-20	0	0.900	0.890	0.910	0.880	0.900	228,000	202,960	0.8902	0.813	0.804	0.822	0.795	0.813	252,404	0.8041	2.27%
2016-12-19	0	0.880	0.880	0.900	0.880	0.910	702,000	632,000	0.9003	0.795	0.795	0.813	0.795	0.822	777,138	0.8132	-4.35%
2016-12-16	0	0.920	0.900	0.920	0.880	0.930	426,000	377,000	0.8850	0.831	0.813	0.831	0.795	0.840	471,597	0.7994	4.55%
2016-12-15	0	0.880	0.880	0.890	0.880	0.890	84,000	74,420	0.8860	0.795	0.795	0.804	0.795	0.804	92,991	0.8003	-1.12%
2016-12-14	0	0.890	0.880	0.890	0.890	0.900	120,000	107,200	0.8933	0.804	0.795	0.804	0.804	0.813	132,844	0.8070	1.14%
2016-12-13	0	0.880	0.870	0.880	0.840	0.890	1,218,000	1,057,160	0.8679	0.795	0.786	0.795	0.759	0.804	1,348,368	0.7840	-1.12%
2016-12-12	0	0.890	0.880	0.890	0.880	0.900	746,000	663,840	0.8899	0.804	0.795	0.804	0.795	0.813	825,848	0.8038	-1.11%
2016-12-09	0	0.900	0.900	0.920	0.890	0.900	14,000	12,560	0.8971	0.813	0.813	0.831	0.804	0.813	15,498	0.8104	0.00%
2016-12-08	0	0.900	0.890	0.910	0.880	0.920	686,000	617,780	0.9006	0.813	0.804	0.822	0.795	0.831	759,426	0.8135	1.12%
2016-12-07	0	0.890	0.880	0.890	0.880	0.910	2,332,000	2,071,620	0.8883	0.804	0.795	0.804	0.795	0.822	2,581,605	0.8025	-2.20%
2016-12-06	0	0.910	0.890	0.910	0.890	0.910	850,000	772,100	0.9084	0.822	0.804	0.822	0.804	0.822	940,979	0.8205	0.00%
2016-12-05	0	0.910	0.900	0.910	0.910	0.910	2,000	1,820	0.9100	0.822	0.813	0.822	0.822	0.822	2,214	0.8220	1.11%
2016-12-02	0	0.900	0.890	0.910	0.900	0.910	290,000	261,120	0.9004	0.813	0.804	0.822	0.813	0.822	321,040	0.8134	-1.10%
2016-12-01	0	0.910	0.910	0.920	0.910	0.920	44,000	40,160	0.9127	0.822	0.822	0.831	0.822	0.831	48,710	0.8245	1.11%
2016-11-30	0	0.900	0.900	0.910	0.900	0.920	274,000	248,200	0.9058	0.813	0.813	0.822	0.813	0.831	303,327	0.8183	0.00%
2016-11-29	0	0.900	0.900	0.910	0.890	0.910	676,000	609,580	0.9017	0.813	0.813	0.822	0.804	0.822	748,355	0.8146	-1.10%
2016-11-28	0	0.910	0.910	0.920	0.900	0.930	242,000	220,760	0.9122	0.822	0.822	0.831	0.813	0.840	267,902	0.8240	-2.15%
2016-11-25	0	0.930	0.920	0.930	0.900	0.960	514,000	472,680	0.9196	0.840	0.831	0.840	0.813	0.867	569,016	0.8307	3.33%
2016-11-24	0	0.900	0.890	0.900	0.900	0.910	854,000	769,320	0.9008	0.813	0.804	0.813	0.813	0.822	945,408	0.8137	-2.17%
2016-11-23	0	0.920	0.910	0.920	0.900	0.920	348,000	316,660	0.9099	0.831	0.822	0.831	0.813	0.831	385,248	0.8220	0.00%
2016-11-22	0	0.920	0.910	0.920	0.910	0.930	450,000	410,540	0.9123	0.831	0.822	0.831	0.822	0.840	498,166	0.8241	-1.08%
2016-11-21	0	0.930	0.910	0.930	0.910	0.930	914,000	838,300	0.9172	0.840	0.822	0.840	0.822	0.840	1,011,830	0.8285	-1.06%
2016-11-18	0	0.940	0.920	0.940	0.930	0.960	148,000	138,040	0.9327	0.849	0.831	0.849	0.840	0.867	163,841	0.8425	0.00%
2016-11-17	0	0.940	0.930	0.940	0.910	0.980	160,000	149,240	0.9328	0.849	0.840	0.849	0.822	0.885	177,126	0.8426	0.00%
2016-11-16	0	0.940	0.930	0.940	0.910	0.970	280,000	262,820	0.9386	0.849	0.840	0.849	0.822	0.876	309,970	0.8479	3.30%
2016-11-15	0	0.910	0.900	0.910	0.900	0.930	1,470,000	1,338,820	0.9108	0.822	0.813	0.822	0.813	0.840	1,627,341	0.8227	-1.09%
2016-11-14	0	0.920	0.910	0.920	0.910	0.940	590,000	545,200	0.9241	0.831	0.822	0.831	0.822	0.849	653,150	0.8347	-3.16%
2016-11-11	0	0.950	0.940	0.950	0.890	0.980	2,220,000	2,065,520	0.9304	0.858	0.849	0.858	0.804	0.885	2,457,617	0.8405	6.74%
2016-11-10	0	0.890	0.890	0.900	0.880	0.920	2,278,000	2,038,820	0.8950	0.804	0.804	0.813	0.795	0.831	2,521,825	0.8085	0.00%
2016-11-09	0	0.890	0.880	0.890	0.870	0.890	472,000	416,380	0.8822	0.804	0.795	0.804	0.786	0.804	522,520	0.7969	0.00%
2016-11-08	0	0.890	0.880	0.890	0.880	0.900	336,000	298,640	0.8888	0.804	0.795	0.804	0.795	0.813	371,964	0.8029	-1.11%
2016-11-07	0	0.900	0.890	0.900	0.890	0.900	1,666,000	1,484,440	0.8910	0.813	0.804	0.813	0.804	0.813	1,844,320	0.8049	-2.17%
2016-11-04	0	0.920	0.900	0.920	0.900	0.920	58,000	52,480	0.9048	0.831	0.813	0.831	0.813	0.831	64,208	0.8173	0.00%
2016-11-03	0	0.920	0.900	0.920	0.890	0.920	224,000	202,820	0.9054	0.831	0.813	0.831	0.804	0.831	247,976	0.8179	0.00%
2016-11-02	0	0.920	0.920	0.930	0.910	0.940	554,000	511,500	0.9233	0.831	0.831	0.840	0.822	0.849	613,297	0.8340	-1.08%
2016-11-01	0	0.930	0.910	0.930	0.890	0.930	452,000	409,460	0.9059	0.840	0.822	0.840	0.804	0.840	500,380	0.8183	3.33%
2016-10-31	0	0.900	0.900	0.910	0.890	0.930	1,082,000	982,420	0.9080	0.813	0.813	0.822	0.804	0.840	1,197,811	0.8202	-4.26%
2016-10-28	0	0.940	0.940	0.960	0.940	0.960	392,000	369,500	0.9426	0.849	0.849	0.867	0.849	0.867	433,958	0.8515	-3.09%
2016-10-27	0	0.970	0.950	0.970	0.970	0.970	20,000	19,400	0.9700	0.876	0.858	0.876	0.876	0.876	22,141	0.8762	0.00%
2016-10-26	0	0.970	0.960	0.970	0.940	0.970	432,000	413,320	0.9568	0.876	0.867	0.876	0.849	0.876	478,239	0.8643	0.00%
2016-10-25	0	0.970	0.960	0.970	0.950	1.020	2,238,000	2,174,140	0.9715	0.876	0.867	0.876	0.858	0.921	2,477,544	0.8775	-3.96%
2016-10-24	0	1.010	1.000	1.010	1.000	1.010	962,000	969,120	1.0074	0.912	0.903	0.912	0.903	0.912	1,064,967	0.9100	1.00%
2016-10-20	0	1.000	0.990	1.000	1.000	1.000	500,000	500,000	1.0000	0.903	0.894	0.903	0.903	0.903	553,517	0.9033	-0.99%
2016-10-19	0	1.010	1.000	1.010	1.000	1.010	536,000	539,560	1.0066	0.912	0.903	0.912	0.903	0.912	593,371	0.9093	0.00%
2016-10-18	0	1.010	1.000	1.010	1.000	1.020	944,000	952,720	1.0092	0.912	0.903	0.912	0.903	0.921	1,045,041	0.9117	1.00%
2016-10-17	0	1.000	0.980	0.990	0.990	1.010	732,000	729,160	0.9961	0.903	0.885	0.894	0.894	0.912	810,349	0.8998	-0.99%
2016-10-14	0	1.010	1.000	1.020	1.000	1.020	468,000	470,480	1.0053	0.912	0.903	0.921	0.903	0.921	518,092	0.9081	0.00%
2016-10-13	0	1.010	1.000	1.010	1.000	1.020	412,000	415,000	1.0073	0.912	0.903	0.912	0.903	0.921	456,098	0.9099	0.00%
2016-10-12	0	1.010	1.000	1.010	1.000	1.030	2,042,000	2,056,600	1.0071	0.912	0.903	0.912	0.903	0.930	2,260,565	0.9098	-3.81%
2016-10-11	0	1.050	1.040	1.050	0.980	1.080	5,992,000	6,180,750	1.0315	0.948	0.939	0.948	0.885	0.976	6,633,352	0.9318	0.96%
2016-10-07	0	1.040	1.040	1.050	1.040	1.090	1,900,000	2,022,740	1.0646	0.939	0.939	0.948	0.939	0.985	2,103,366	0.9617	-3.70%
2016-10-06	0	1.080	1.080	1.090	1.060	1.100	1,276,000	1,390,140	1.0895	0.976	0.976	0.985	0.958	0.994	1,412,576	0.9841	1.89%
2016-10-05	0	1.060	1.060	1.080	1.060	1.080	498,000	536,640	1.0776	0.958	0.958	0.976	0.958	0.976	551,303	0.9734	-1.85%
2016-10-04	0	1.080	1.080	1.100	1.080	1.090	442,000	478,360	1.0823	0.976	0.976	0.994	0.976	0.985	489,309	0.9776	0.00%
2016-10-03	0	1.080	1.080	1.110	1.080	1.100	196,000	213,160	1.0876	0.976	0.976	1.003	0.976	0.994	216,979	0.9824	1.89%
2016-09-30	0	1.060	1.060	1.090	1.060	1.110	1,086,000	1,179,400	1.0860	0.958	0.958	0.985	0.958	1.003	1,202,240	0.9810	-4.50%
2016-09-29	0	1.110	1.110	1.120	1.110	1.110	152,000	168,720	1.1100	1.003	1.003	1.012	1.003	1.003	168,269	1.0027	-0.89%
2016-09-28	0	1.120	1.120	1.140	1.120	1.120	40,000	44,800	1.1200	1.012	1.012	1.030	1.012	1.012	44,281	1.0117	-1.75%
2016-09-27	0	1.140	1.130	1.140	1.110	1.140	672,000	754,720	1.1231	1.030	1.021	1.030	1.003	1.030	743,927	1.0145	0.00%
2016-09-26	0	1.140	1.120	1.140	1.120	1.160	2,764,000	3,134,220	1.1339	1.030	1.012	1.030	1.012	1.048	3,059,844	1.0243	-1.72%
2016-09-23	0	1.160	1.150	1.160	1.140	1.170	1,890,000	2,186,820	1.1570	1.048	1.039	1.048	1.030	1.057	2,092,295	1.0452	-0.85%
2016-09-22	0	1.170	1.160	1.170	1.150	1.170	1,214,000	1,408,420	1.1601	1.057	1.048	1.057	1.039	1.057	1,343,940	1.0480	1.74%
2016-09-21	0	1.150	1.150	1.160	1.140	1.160	1,418,000	1,632,900	1.1516	1.039	1.039	1.048	1.030	1.048	1,569,775	1.0402	-1.71%
2016-09-20	0	1.170	1.170	1.180	1.130	1.170	3,060,000	3,545,860	1.1588	1.057	1.057	1.066	1.021	1.057	3,387,526	1.0467	1.74%
2016-09-19	0	1.150	1.150	1.190	1.150	1.200	1,996,000	2,362,220	1.1835	1.039	1.039	1.075	1.039	1.084	2,209,641	1.0691	-0.86%
2016-09-15	0	1.160	1.150	1.180	1.150	1.200	3,870,000	4,587,240	1.1853	1.048	1.039	1.066	1.039	1.084	4,284,224	1.0707	0.00%
2016-09-14	0	1.160	1.160	1.170	1.140	1.230	7,260,000	8,587,960	1.1829	1.048	1.048	1.057	1.030	1.111	8,037,072	1.0685	2.65%
2016-09-13	0	1.130	1.130	1.140	1.120	1.160	1,244,000	1,418,860	1.1406	1.021	1.021	1.030	1.012	1.048	1,377,151	1.0303	0.00%
2016-09-12	0	1.130	1.130	1.140	1.090	1.130	1,578,000	1,755,620	1.1126	1.021	1.021	1.030	0.985	1.021	1,746,901	1.0050	0.00%
2016-09-09	0	1.130	1.120	1.130	1.110	1.160	1,186,000	1,355,240	1.1427	1.021	1.012	1.021	1.003	1.048	1,312,943	1.0322	-0.88%
2016-09-08	0	1.140	1.140	1.150	1.070	1.150	5,350,000	6,042,340	1.1294	1.030	1.030	1.039	0.967	1.039	5,922,635	1.0202	5.56%
2016-09-07	0	1.080	1.070	1.080	1.070	1.090	162,000	175,640	1.0842	0.976	0.967	0.976	0.967	0.985	179,340	0.9794	-0.92%
2016-09-06	0	1.090	1.080	1.090	1.040	1.100	2,054,000	2,186,640	1.0646	0.985	0.976	0.985	0.939	0.994	2,273,849	0.9616	0.93%
2016-09-05	0	1.080	1.060	1.090	1.040	1.120	2,061,980	2,222,291	1.0777	0.976	0.958	0.985	0.939	1.012	2,282,683	0.9735	-3.57%
2016-09-02	0	1.120	1.100	1.120	1.110	1.130	516,000	578,540	1.1212	1.012	0.994	1.012	1.003	1.021	571,230	1.0128	0.90%
2016-09-01	0	1.110	1.080	1.110	1.100	1.130	484,000	536,580	1.1086	1.003	0.976	1.003	0.994	1.021	535,805	1.0014	0.91%
2016-08-31	0	1.100	1.100	1.110	1.050	1.110	970,000	1,058,240	1.0910	0.994	0.994	1.003	0.948	1.003	1,073,824	0.9855	4.76%
2016-08-30	0	1.050	1.050	1.090	1.040	1.070	1,292,000	1,364,440	1.0561	0.948	0.948	0.985	0.939	0.967	1,430,289	0.9540	-1.87%
2016-08-29	0	1.070	1.060	1.070	1.070	1.120	2,294,000	2,489,280	1.0851	0.967	0.958	0.967	0.967	1.012	2,539,537	0.9802	-4.46%
2016-08-26	0	1.120	1.100	1.120	1.100	1.140	1,000,000	1,115,640	1.1156	1.012	0.994	1.012	0.994	1.030	1,107,035	1.0078	0.90%
2016-08-25	0	1.110	1.110	1.120	1.080	1.140	1,734,000	1,939,460	1.1185	1.003	1.003	1.012	0.976	1.030	1,919,598	1.0103	-2.63%
2016-08-24	0	1.140	1.130	1.140	1.090	1.170	1,806,000	2,040,020	1.1296	1.030	1.021	1.030	0.985	1.057	1,999,305	1.0204	4.59%
2016-08-23	0	1.090	1.090	1.100	1.070	1.100	2,988,000	3,263,880	1.0923	0.985	0.985	0.994	0.967	0.994	3,307,820	0.9867	0.93%
2016-08-22	0	1.080	1.070	1.080	1.070	1.100	1,178,000	1,275,540	1.0828	0.976	0.967	0.976	0.967	0.994	1,304,087	0.9781	-1.82%
2016-08-19	0	1.100	1.100	1.120	1.000	1.130	2,508,000	2,712,340	1.0815	0.994	0.994	1.012	0.903	1.021	2,776,443	0.9769	8.91%
2016-08-18	0	1.010	1.000	1.020	1.000	1.170	5,094,000	5,653,500	1.1098	0.912	0.903	0.921	0.903	1.057	5,639,235	1.0025	-11.40%
2016-08-17	0	1.140	1.130	1.140	1.130	1.160	1,734,000	1,988,820	1.1470	1.030	1.021	1.030	1.021	1.048	1,919,598	1.0361	0.88%
2016-08-16	0	1.130	1.130	1.150	1.130	1.150	932,000	1,059,800	1.1371	1.021	1.021	1.039	1.021	1.039	1,031,756	1.0272	-1.74%
2016-08-15	0	1.150	1.120	1.150	1.120	1.190	2,154,000	2,455,920	1.1402	1.039	1.012	1.039	1.012	1.075	2,384,553	1.0299	-0.86%
2016-08-12	0	1.160	1.150	1.160	1.120	1.180	1,854,000	2,121,900	1.1445	1.048	1.039	1.048	1.012	1.066	2,052,442	1.0338	2.65%
2016-08-11	0	1.130	1.120	1.130	1.120	1.180	1,880,000	2,133,680	1.1349	1.021	1.012	1.021	1.012	1.066	2,081,225	1.0252	-4.24%
2016-08-10	0	1.180	1.170	1.180	1.150	1.190	2,698,000	3,193,960	1.1838	1.066	1.057	1.066	1.039	1.075	2,986,779	1.0694	1.72%
2016-08-09	0	1.160	1.150	1.160	1.100	1.160	4,036,000	4,603,154	1.1405	1.048	1.039	1.048	0.994	1.048	4,467,992	1.0303	4.50%
2016-08-08	0	1.110	1.090	1.110	1.060	1.110	3,602,000	3,915,440	1.0870	1.003	0.985	1.003	0.958	1.003	3,987,539	0.9819	4.72%
2016-08-05	0	1.060	1.060	1.080	1.050	1.080	882,000	949,490	1.0765	0.958	0.958	0.976	0.948	0.976	976,405	0.9724	0.00%
2016-08-04	0	1.060	1.060	1.070	1.060	1.120	1,908,000	2,081,160	1.0908	0.958	0.958	0.967	0.958	1.012	2,112,222	0.9853	0.00%
2016-08-03	0	1.060	1.060	1.070	1.030	1.080	1,766,000	1,867,900	1.0577	0.958	0.958	0.967	0.930	0.976	1,955,023	0.9554	0.00%
2016-08-01	0	1.060	1.050	1.060	1.050	1.060	864,000	910,340	1.0536	0.958	0.948	0.958	0.948	0.958	956,478	0.9518	2.91%
2016-07-29	0	1.030	1.030	1.040	1.030	1.100	526,000	558,780	1.0623	0.930	0.930	0.939	0.930	0.994	582,300	0.9596	-4.63%
2016-07-28	0	1.080	1.080	1.090	1.050	1.110	1,076,000	1,162,246	1.0802	0.976	0.976	0.985	0.948	1.003	1,191,169	0.9757	3.85%
2016-07-27	0	1.040	1.030	1.040	1.030	1.060	1,766,000	1,852,240	1.0488	0.939	0.930	0.939	0.930	0.958	1,955,023	0.9474	-1.89%
2016-07-26	0	1.060	1.050	1.060	1.010	1.100	2,476,000	2,626,440	1.0608	0.958	0.948	0.958	0.912	0.994	2,741,018	0.9582	6.00%
2016-07-25	0	1.000	0.990	1.000	0.960	1.000	1,900,000	1,873,760	0.9862	0.903	0.894	0.903	0.867	0.903	2,103,366	0.8908	4.17%
2016-07-22	0	0.960	0.950	0.960	0.950	0.970	512,000	493,940	0.9647	0.867	0.858	0.867	0.858	0.876	566,802	0.8715	0.00%
2016-07-21	0	0.960	0.960	0.970	0.960	0.980	1,618,000	1,563,880	0.9666	0.867	0.867	0.876	0.867	0.885	1,791,182	0.8731	-1.03%
2016-07-20	0	0.970	0.960	0.970	0.940	0.980	2,438,000	2,350,000	0.9639	0.876	0.867	0.876	0.849	0.885	2,698,950	0.8707	4.30%
2016-07-19	0	0.930	0.930	0.940	0.920	0.940	256,000	238,540	0.9318	0.840	0.840	0.849	0.831	0.849	283,401	0.8417	-1.06%
2016-07-18	0	0.940	0.930	0.940	0.930	0.950	306,000	287,360	0.9391	0.849	0.840	0.849	0.840	0.858	338,753	0.8483	0.00%
2016-07-15	0	0.940	0.930	0.940	0.920	0.940	500,000	467,560	0.9351	0.849	0.840	0.849	0.831	0.849	553,517	0.8447	1.08%
2016-07-14	0	0.930	0.920	0.930	0.910	0.930	1,316,000	1,210,560	0.9199	0.840	0.831	0.840	0.822	0.840	1,456,858	0.8309	2.20%
2016-07-13	0	0.910	0.910	0.920	0.910	0.940	2,668,000	2,479,460	0.9293	0.822	0.822	0.831	0.822	0.849	2,953,568	0.8395	-3.19%
2016-07-12	0	0.940	0.930	0.940	0.930	0.940	2,030,000	1,906,200	0.9390	0.849	0.840	0.849	0.840	0.849	2,247,280	0.8482	-1.05%
2016-07-11	0	0.950	0.940	0.950	0.900	0.980	3,106,000	2,879,800	0.9272	0.858	0.849	0.858	0.813	0.885	3,438,450	0.8375	3.26%
2016-07-08	0	0.920	0.910	0.920	0.910	0.930	2,606,000	2,402,560	0.9219	0.831	0.822	0.831	0.822	0.840	2,884,932	0.8328	-1.08%
2016-07-07	0	0.930	0.920	0.930	0.880	0.930	5,630,000	5,112,540	0.9081	0.840	0.831	0.840	0.795	0.840	6,232,605	0.8203	6.90%
2016-07-06	0	0.870	0.860	0.880	0.850	0.870	726,000	619,400	0.8532	0.786	0.777	0.795	0.768	0.786	803,707	0.7707	0.00%
2016-07-05	0	0.870	0.860	0.870	0.850	0.870	398,000	345,220	0.8674	0.786	0.777	0.786	0.768	0.786	440,600	0.7835	0.00%
2016-07-04	0	0.870	0.860	0.870	0.860	0.870	1,010,000	875,280	0.8666	0.786	0.777	0.786	0.777	0.786	1,118,105	0.7828	2.35%
2016-06-30	0	0.850	0.850	0.860	0.830	0.850	384,000	326,040	0.8491	0.768	0.768	0.777	0.750	0.768	425,101	0.7670	1.19%
2016-06-29	0	0.840	0.830	0.850	0.830	0.860	2,142,000	1,796,320	0.8386	0.759	0.750	0.768	0.750	0.777	2,371,268	0.7575	-2.33%
2016-06-28	0	0.860	0.850	0.860	0.850	0.870	1,350,000	1,161,800	0.8606	0.777	0.768	0.777	0.768	0.786	1,494,497	0.7774	-1.15%
2016-06-27	0	0.870	0.860	0.870	0.860	0.870	398,000	345,880	0.8690	0.786	0.777	0.786	0.777	0.786	440,600	0.7850	1.16%
2016-06-24	0	0.860	0.850	0.860	0.830	0.870	1,100,000	932,900	0.8481	0.777	0.768	0.777	0.750	0.786	1,217,738	0.7661	0.00%
2016-06-23	0	0.860	0.850	0.860	0.850	0.890	434,000	375,300	0.8647	0.777	0.768	0.777	0.768	0.804	480,453	0.7811	0.00%
2016-06-22	0	0.860	0.850	0.870	0.830	0.860	732,000	613,560	0.8382	0.777	0.768	0.786	0.750	0.777	810,349	0.7572	0.00%
2016-06-21	0	0.860	0.860	0.870	0.860	0.870	464,000	401,480	0.8653	0.777	0.777	0.786	0.777	0.786	513,664	0.7816	0.00%
2016-06-20	0	0.860	0.850	0.860	0.850	0.900	1,728,000	1,500,200	0.8682	0.777	0.768	0.777	0.768	0.813	1,912,956	0.7842	0.00%
2016-06-17	0	0.860	0.850	0.860	0.860	0.950	2,152,000	1,886,060	0.8764	0.777	0.768	0.777	0.777	0.858	2,382,339	0.7917	1.18%
2016-06-16	0	0.850	0.840	0.850	0.840	0.860	1,196,000	1,025,720	0.8576	0.768	0.759	0.768	0.759	0.777	1,324,013	0.7747	0.00%
2016-06-15	0	0.850	0.850	0.860	0.850	0.880	514,000	441,640	0.8592	0.768	0.768	0.777	0.768	0.795	569,016	0.7761	-1.16%
2016-06-14	0	0.860	0.850	0.860	0.860	0.880	1,274,000	1,106,580	0.8686	0.777	0.768	0.777	0.777	0.795	1,410,362	0.7846	-1.15%
2016-06-13	0	0.870	0.850	0.880	0.850	0.880	904,000	783,560	0.8668	0.786	0.768	0.795	0.768	0.795	1,000,759	0.7830	-1.14%
2016-06-10	0	0.880	0.870	0.880	0.880	0.890	350,000	309,060	0.8830	0.795	0.786	0.795	0.795	0.804	387,462	0.7977	-1.12%
2016-06-08	0	0.890	0.870	0.890	0.880	0.900	972,000	861,820	0.8866	0.804	0.786	0.804	0.795	0.813	1,076,038	0.8009	1.14%
2016-06-07	0	0.880	0.880	0.890	0.870	0.900	984,000	874,060	0.8883	0.795	0.795	0.804	0.786	0.813	1,089,322	0.8024	1.15%
2016-06-06	0	0.870	0.870	0.890	0.870	0.890	294,000	257,260	0.8750	0.786	0.786	0.804	0.786	0.804	325,468	0.7904	-2.25%
2016-06-03	0	0.890	0.880	0.890	0.880	0.900	1,780,000	1,600,540	0.8992	0.804	0.795	0.804	0.795	0.813	1,970,522	0.8122	2.30%
2016-06-02	0	0.870	0.860	0.870	0.870	0.900	772,000	678,560	0.8790	0.786	0.777	0.786	0.786	0.813	854,631	0.7940	0.00%
2016-06-01	0	0.870	0.870	0.880	0.870	0.900	1,152,000	1,033,800	0.8974	0.786	0.786	0.795	0.786	0.813	1,275,304	0.8106	0.00%
2016-05-31	0	0.870	0.860	0.870	0.860	0.880	396,000	344,560	0.8701	0.786	0.777	0.786	0.777	0.795	438,386	0.7860	-3.33%
2016-05-30	0	0.900	0.890	0.900	0.870	0.900	644,000	562,360	0.8732	0.813	0.804	0.813	0.786	0.813	712,930	0.7888	0.00%
2016-05-27	0	0.900	0.880	0.900	0.850	0.960	2,092,000	1,859,220	0.8887	0.813	0.795	0.813	0.768	0.867	2,315,916	0.8028	4.65%
2016-05-26	0	0.860	0.860	0.870	0.850	0.910	2,262,000	1,964,240	0.8684	0.777	0.777	0.786	0.768	0.822	2,504,112	0.7844	-6.52%
2016-05-25	0	0.920	0.920	0.950	0.910	0.920	20,000	18,320	0.9160	0.831	0.831	0.858	0.822	0.831	22,141	0.8274	1.10%
2016-05-24	0	0.910	0.910	0.930	0.910	0.950	598,000	552,680	0.9242	0.822	0.822	0.840	0.822	0.858	662,007	0.8349	2.25%
2016-05-23	0	0.890	0.880	0.920	0.880	0.940	352,000	318,740	0.9055	0.804	0.795	0.831	0.795	0.849	389,676	0.8180	-7.29%
2016-05-20	0	0.960	0.930	0.970	0.900	0.960	876,000	801,900	0.9154	0.867	0.840	0.876	0.813	0.867	969,762	0.8269	3.23%
2016-05-19	0	0.930	0.930	0.950	0.930	0.930	6,000	5,580	0.9300	0.840	0.840	0.858	0.840	0.840	6,642	0.8401	0.00%
2016-05-18	0	0.930	0.920	0.930	0.920	0.930	80,000	74,200	0.9275	0.840	0.831	0.840	0.831	0.840	88,563	0.8378	-1.06%
2016-05-17	0	0.940	0.940	0.960	0.920	0.950	1,296,000	1,216,420	0.9386	0.849	0.849	0.867	0.831	0.858	1,434,717	0.8478	-2.08%
2016-05-16	0	0.960	0.960	0.970	0.940	0.960	12,000	11,320	0.9433	0.867	0.867	0.876	0.849	0.867	13,284	0.8521	3.23%
2016-05-13	0	0.930	0.930	0.970	0.910	0.990	56,000	51,520	0.9200	0.840	0.840	0.876	0.822	0.894	61,994	0.8310	-5.10%
2016-05-12	0	0.980	0.900	0.980	0.900	0.990	46,000	44,100	0.9587	0.885	0.813	0.885	0.813	0.894	50,924	0.8660	8.89%
2016-05-11	0	0.900	0.900	0.980	0.900	0.940	226,000	206,580	0.9141	0.813	0.813	0.885	0.813	0.849	250,190	0.8257	-5.26%
2016-05-10	0	0.950	0.940	0.950	0.950	0.960	186,000	176,980	0.9515	0.858	0.849	0.858	0.858	0.867	205,908	0.8595	-2.06%
2016-05-09	0	0.970	0.970	0.990	0.960	0.990	50,000	48,480	0.9696	0.876	0.876	0.894	0.867	0.894	55,352	0.8759	-3.00%
2016-05-06	0	1.000	0.960	1.000	0.970	1.010	56,000	56,120	1.0021	0.903	0.867	0.903	0.876	0.912	61,994	0.9052	1.01%
2016-05-05	0	0.990	0.970	0.990	0.990	0.990	8,000	7,920	0.9900	0.894	0.876	0.894	0.894	0.894	8,856	0.8943	0.00%
2016-05-04	0	0.990	0.970	0.990	0.940	0.990	252,000	241,000	0.9563	0.894	0.876	0.894	0.849	0.894	278,973	0.8639	2.06%
2016-05-03	0	0.970	0.960	0.990	0.970	1.010	906,000	893,320	0.9860	0.876	0.867	0.894	0.876	0.912	1,002,973	0.8907	-3.00%
2016-04-29	0	1.000	0.990	1.000	0.980	1.000	326,000	324,800	0.9963	0.903	0.894	0.903	0.885	0.903	360,893	0.9000	0.00%
2016-04-28	0	1.000	0.990	1.000	0.980	1.020	2,668,000	2,655,980	0.9955	0.903	0.894	0.903	0.885	0.921	2,953,568	0.8992	2.04%
2016-04-27	0	0.980	0.980	0.990	0.980	1.010	1,898,000	1,890,640	0.9961	0.885	0.885	0.894	0.885	0.912	2,101,152	0.8998	0.00%
2016-04-26	0	0.980	0.960	0.980	0.970	1.000	1,772,000	1,737,260	0.9804	0.885	0.867	0.885	0.876	0.903	1,961,665	0.8856	-1.01%
2016-04-25	0	0.990	0.990	1.000	0.950	1.010	2,476,000	2,449,360	0.9892	0.894	0.894	0.903	0.858	0.912	2,741,018	0.8936	0.00%
2016-04-22	0	0.990	0.980	0.990	0.960	1.000	1,036,000	1,028,200	0.9925	0.894	0.885	0.894	0.867	0.903	1,146,888	0.8965	-1.00%
2016-04-21	0	1.000	0.990	1.000	0.970	1.010	7,608,000	7,579,760	0.9963	0.903	0.894	0.903	0.876	0.912	8,422,320	0.9000	1.01%
2016-04-20	0	0.990	0.980	0.990	0.910	1.050	2,354,000	2,306,080	0.9796	0.894	0.885	0.894	0.822	0.948	2,605,960	0.8849	4.21%
2016-04-19	0	0.950	0.950	0.960	0.850	0.950	2,324,000	2,070,580	0.8910	0.858	0.858	0.867	0.768	0.858	2,572,749	0.8048	11.76%
2016-04-18	0	0.850	0.840	0.850	0.840	0.870	312,000	265,140	0.8498	0.768	0.759	0.768	0.759	0.786	345,395	0.7676	0.00%
2016-04-15	0	0.850	0.840	0.860	0.840	0.870	472,000	398,080	0.8434	0.768	0.759	0.777	0.759	0.786	522,520	0.7618	-1.16%
2016-04-14	0	0.860	0.850	0.860	0.850	0.880	414,000	354,680	0.8567	0.777	0.768	0.777	0.768	0.795	458,312	0.7739	1.18%
2016-04-13	0	0.850	0.850	0.860	0.840	0.850	520,000	436,960	0.8403	0.768	0.768	0.777	0.759	0.768	575,658	0.7591	1.19%
2016-04-12	0	0.840	0.830	0.840	0.830	0.840	446,000	371,580	0.8331	0.759	0.750	0.759	0.750	0.759	493,737	0.7526	-1.18%
2016-04-11	0	0.850	0.840	0.850	0.820	0.850	270,000	226,140	0.8376	0.768	0.759	0.768	0.741	0.768	298,899	0.7566	-1.16%
2016-04-08	0	0.860	0.840	0.860	0.860	0.860	14,000	12,040	0.8600	0.777	0.759	0.777	0.777	0.777	15,498	0.7769	2.38%
2016-04-07	0	0.840	0.830	0.840	0.840	0.840	230,000	193,100	0.8396	0.759	0.750	0.759	0.759	0.759	254,618	0.7584	0.00%
2016-04-06	0	0.840	0.840	0.860	0.840	0.840	60,000	50,400	0.8400	0.759	0.759	0.777	0.759	0.759	66,422	0.7588	0.00%
2016-04-05	0	0.840	0.840	0.870	0.840	0.840	70,000	58,800	0.8400	0.759	0.759	0.786	0.759	0.759	77,492	0.7588	0.00%
2016-04-01	0	0.840	0.840	0.860	0.840	0.860	334,000	281,080	0.8416	0.759	0.759	0.777	0.759	0.777	369,750	0.7602	-2.33%
2016-03-31	0	0.860	0.840	0.860	0.840	0.860	578,000	487,200	0.8429	0.777	0.759	0.777	0.759	0.777	639,866	0.7614	2.38%
2016-03-30	0	0.840	0.840	0.850	0.830	0.870	96,000	81,320	0.8471	0.759	0.759	0.768	0.750	0.786	106,275	0.7652	-1.18%
2016-03-29	0	0.850	0.840	0.850	0.830	0.850	344,000	287,880	0.8369	0.768	0.759	0.768	0.750	0.768	380,820	0.7559	-3.41%
2016-03-24	0	0.880	0.850	0.880	0.830	0.900	296,000	259,360	0.8762	0.795	0.768	0.795	0.750	0.813	327,682	0.7915	6.02%
2016-03-23	0	0.830	0.830	0.850	0.830	0.850	194,000	164,660	0.8488	0.750	0.750	0.768	0.750	0.768	214,765	0.7667	-2.35%
2016-03-22	0	0.850	0.830	0.850	0.830	0.850	102,000	86,660	0.8496	0.768	0.750	0.768	0.750	0.768	112,918	0.7675	0.00%
2016-03-21	0	0.850	0.840	0.850	0.850	0.850	204,000	173,400	0.8500	0.768	0.759	0.768	0.768	0.768	225,835	0.7678	0.00%
2016-03-18	0	0.850	0.830	0.850	0.810	0.850	136,000	112,700	0.8287	0.768	0.750	0.768	0.732	0.768	150,557	0.7486	1.19%
2016-03-17	0	0.840	0.830	0.840	0.820	0.850	86,000	72,420	0.8421	0.759	0.750	0.759	0.741	0.768	95,205	0.7607	2.44%
2016-03-16	0	0.820	0.820	0.850	0.820	0.840	220,000	183,400	0.8336	0.741	0.741	0.768	0.741	0.759	243,548	0.7530	-2.38%
2016-03-15	0	0.840	0.810	0.840	0.860	0.860	32,000	27,520	0.8600	0.759	0.732	0.759	0.777	0.777	35,425	0.7769	-1.18%
2016-03-14	0	0.850	0.840	0.850	-	-	0	0	-	0.768	0.759	0.768	-	-	0	-	-1.16%
2016-03-11	0	0.860	0.850	0.860	0.850	0.860	250,000	213,160	0.8526	0.777	0.768	0.777	0.768	0.777	276,759	0.7702	1.18%
2016-03-10	0	0.850	0.840	0.850	0.820	0.860	726,000	608,780	0.8385	0.768	0.759	0.768	0.741	0.777	803,707	0.7575	1.19%
2016-03-09	0	0.840	0.840	0.850	0.840	0.850	164,000	139,000	0.8476	0.759	0.759	0.768	0.759	0.768	181,554	0.7656	-2.33%
2016-03-08	0	0.860	0.860	0.890	0.840	0.890	2,082,000	1,792,440	0.8609	0.777	0.777	0.804	0.759	0.804	2,304,846	0.7777	0.00%
2016-03-07	0	0.860	0.850	0.870	0.840	0.860	390,000	331,460	0.8499	0.777	0.768	0.786	0.759	0.777	431,744	0.7677	2.38%
2016-03-04	0	0.840	0.840	0.860	0.820	0.860	616,000	525,520	0.8531	0.759	0.759	0.777	0.741	0.777	681,933	0.7706	1.20%
2016-03-03	0	0.830	0.830	0.850	0.830	0.860	152,000	128,020	0.8422	0.750	0.750	0.768	0.750	0.777	168,269	0.7608	-3.49%
2016-03-02	0	0.860	0.860	0.870	0.820	0.900	3,700,000	3,202,780	0.8656	0.777	0.777	0.786	0.741	0.813	4,096,028	0.7819	4.88%
2016-03-01	0	0.820	0.820	0.840	0.810	0.830	152,000	124,860	0.8214	0.741	0.741	0.759	0.732	0.750	168,269	0.7420	1.23%
2016-02-29	0	0.810	0.810	0.840	0.810	0.820	26,000	21,080	0.8108	0.732	0.732	0.759	0.732	0.741	28,783	0.7324	-3.57%
2016-02-26	0	0.840	0.820	0.840	-	-	0	0	-	0.759	0.741	0.759	-	-	0	-	0.00%
2016-02-25	0	0.840	0.840	0.870	0.840	0.870	482,000	411,700	0.8541	0.759	0.759	0.786	0.759	0.786	533,591	0.7716	-1.18%
2016-02-24	0	0.850	0.850	0.860	0.840	0.860	520,000	446,360	0.8584	0.768	0.768	0.777	0.759	0.777	575,658	0.7754	-1.16%
2016-02-23	0	0.860	0.840	0.860	0.840	0.860	146,000	124,980	0.8560	0.777	0.759	0.777	0.759	0.777	161,627	0.7733	1.18%
2016-02-22	0	0.850	0.840	0.870	0.830	0.860	196,000	167,260	0.8534	0.768	0.759	0.786	0.750	0.777	216,979	0.7709	1.19%
2016-02-19	0	0.840	0.840	0.860	0.830	0.860	492,000	417,000	0.8476	0.759	0.759	0.777	0.750	0.777	544,661	0.7656	-2.33%
2016-02-18	0	0.860	0.850	0.860	0.850	0.870	1,204,000	1,042,940	0.8662	0.777	0.768	0.777	0.768	0.786	1,332,870	0.7825	1.18%
2016-02-17	0	0.850	0.850	0.860	0.850	0.970	2,028,000	1,821,180	0.8980	0.768	0.768	0.777	0.768	0.876	2,245,066	0.8112	-1.16%
2016-02-16	0	0.860	0.850	0.860	0.850	0.880	392,000	338,920	0.8646	0.777	0.768	0.777	0.768	0.795	433,958	0.7810	2.38%
2016-02-15	0	0.840	0.840	0.860	0.840	0.880	110,000	93,980	0.8544	0.759	0.759	0.777	0.759	0.795	121,774	0.7718	1.20%
2016-02-12	0	0.830	0.830	0.880	0.790	0.910	1,110,000	989,580	0.8915	0.750	0.750	0.795	0.714	0.822	1,228,808	0.8053	-1.19%
2016-02-11	0	0.840	0.840	0.870	0.810	0.900	194,000	165,800	0.8546	0.759	0.759	0.786	0.732	0.813	214,765	0.7720	3.70%
2016-02-05	0	0.810	0.810	0.830	-	-	0	0	-	0.732	0.732	0.750	-	-	0	-	0.00%
2016-02-04	0	0.810	0.810	0.850	-	-	0	0	-	0.732	0.732	0.768	-	-	0	-	0.00%
2016-02-03	0	0.810	0.810	0.820	0.770	0.880	652,000	545,260	0.8363	0.732	0.732	0.741	0.696	0.795	721,787	0.7554	-3.57%
2016-02-02	0	0.840	0.800	0.850	0.750	0.840	662,000	527,860	0.7974	0.759	0.723	0.768	0.677	0.759	732,857	0.7203	5.00%
2016-02-01	0	0.800	0.790	0.810	0.770	0.830	306,300	246,981	0.8063	0.723	0.714	0.732	0.696	0.750	339,085	0.7284	-1.23%
2016-01-29	0	0.810	0.800	0.820	0.760	0.820	176,000	140,840	0.8002	0.732	0.723	0.741	0.687	0.741	194,838	0.7229	3.85%
2016-01-28	0	0.780	0.780	0.800	0.780	0.790	146,000	114,400	0.7836	0.705	0.705	0.723	0.705	0.714	161,627	0.7078	0.00%
2016-01-27	0	0.780	0.760	0.790	0.760	0.810	1,070,000	831,340	0.7770	0.705	0.687	0.714	0.687	0.732	1,184,527	0.7018	0.00%
2016-01-26	0	0.780	0.780	0.790	0.780	0.810	1,204,000	958,960	0.7965	0.705	0.705	0.714	0.705	0.732	1,332,870	0.7195	-8.24%
2016-01-25	0	0.850	0.840	0.850	0.810	0.910	1,406,000	1,207,400	0.8587	0.768	0.759	0.768	0.732	0.822	1,556,491	0.7757	8.97%
2016-01-22	0	0.780	0.780	0.790	0.750	0.800	680,000	526,120	0.7737	0.705	0.705	0.714	0.677	0.723	752,784	0.6989	5.41%
2016-01-21	0	0.740	0.730	0.770	0.720	0.800	972,000	722,240	0.7430	0.668	0.659	0.696	0.650	0.723	1,076,038	0.6712	-7.50%
2016-01-20	0	0.800	0.800	0.840	0.760	0.880	1,330,000	1,070,180	0.8046	0.723	0.723	0.759	0.687	0.795	1,472,356	0.7268	-6.98%
2016-01-19	0	0.860	0.860	0.880	0.770	0.860	1,406,000	1,152,900	0.8200	0.777	0.777	0.795	0.696	0.777	1,556,491	0.7407	11.69%
2016-01-18	0	0.770	0.750	0.770	0.700	0.770	2,144,000	1,576,380	0.7353	0.696	0.677	0.696	0.632	0.696	2,373,482	0.6642	6.94%
2016-01-15	0	0.720	0.720	0.740	0.710	0.840	6,212,000	4,739,080	0.7629	0.650	0.650	0.668	0.641	0.759	6,876,899	0.6891	-13.25%
2016-01-14	0	0.830	0.820	0.860	0.800	0.900	6,074,000	5,144,500	0.8470	0.750	0.741	0.777	0.723	0.813	6,724,128	0.7651	-6.74%
2016-01-13	0	0.890	0.830	0.900	0.810	0.900	1,576,000	1,350,060	0.8566	0.804	0.750	0.813	0.732	0.813	1,744,687	0.7738	11.25%
2016-01-12	0	0.800	0.790	0.800	0.790	0.890	2,084,000	1,720,320	0.8255	0.723	0.714	0.723	0.714	0.804	2,307,060	0.7457	1.27%
2016-01-11	0	0.790	0.750	0.830	0.750	0.870	1,576,000	1,306,920	0.8293	0.714	0.677	0.750	0.677	0.786	1,744,687	0.7491	-12.22%
2016-01-08	0	0.900	0.900	0.930	0.890	0.900	142,000	126,840	0.8932	0.813	0.813	0.840	0.804	0.813	157,199	0.8069	1.12%
2016-01-07	0	0.890	0.890	0.930	0.880	0.940	1,254,000	1,136,640	0.9064	0.804	0.804	0.840	0.795	0.849	1,388,221	0.8188	-5.32%
2016-01-06	0	0.940	0.940	0.950	0.930	0.950	124,000	116,660	0.9408	0.849	0.849	0.858	0.840	0.858	137,272	0.8498	0.00%
2016-01-05	0	0.940	0.940	0.980	0.940	0.940	102,000	95,880	0.9400	0.849	0.849	0.885	0.849	0.849	112,918	0.8491	-2.08%
2016-01-04	0	0.960	0.940	0.990	0.960	0.990	152,000	146,680	0.9650	0.867	0.849	0.894	0.867	0.894	168,269	0.8717	-3.03%
2015-12-31	0	0.990	0.970	1.010	-	-	0	0	-	0.894	0.876	0.912	-	-	0	-	0.00%
2015-12-30	0	0.990	0.990	1.020	0.990	1.010	166,000	166,340	1.0020	0.894	0.894	0.921	0.894	0.912	183,768	0.9052	-1.00%
2015-12-29	0	1.000	0.990	1.010	0.990	1.000	274,000	272,960	0.9962	0.903	0.894	0.912	0.894	0.903	303,327	0.8999	1.01%
2015-12-28	0	0.990	0.990	1.000	0.970	1.000	144,000	141,720	0.9842	0.894	0.894	0.903	0.876	0.903	159,413	0.8890	1.02%
2015-12-24	0	0.980	0.980	1.010	0.980	0.990	210,000	206,020	0.9810	0.885	0.885	0.912	0.885	0.894	232,477	0.8862	-1.01%
2015-12-23	0	0.990	0.990	1.040	-	-	0	0	-	0.894	0.894	0.939	-	-	0	-	0.00%
2015-12-22	0	0.990	0.990	1.010	0.970	1.000	316,000	308,060	0.9749	0.894	0.894	0.912	0.876	0.903	349,823	0.8806	3.13%
2015-12-21	0	0.960	0.960	0.980	0.950	0.970	226,000	218,120	0.9651	0.867	0.867	0.885	0.858	0.876	250,190	0.8718	0.00%
2015-12-18	0	0.960	0.950	0.960	0.950	1.000	342,000	328,700	0.9611	0.867	0.858	0.867	0.858	0.903	378,606	0.8682	-1.03%
2015-12-17	0	0.970	0.950	0.970	0.950	1.000	580,000	559,100	0.9640	0.876	0.858	0.876	0.858	0.903	642,080	0.8708	-1.02%
2015-12-16	0	0.980	0.980	1.000	0.950	1.000	778,000	755,220	0.9707	0.885	0.885	0.903	0.858	0.903	861,273	0.8769	-1.01%
2015-12-15	0	0.990	0.980	1.000	0.980	1.000	120,000	118,960	0.9913	0.894	0.885	0.903	0.885	0.903	132,844	0.8955	-1.00%
2015-12-14	0	1.000	0.990	1.000	0.980	1.000	722,000	719,880	0.9971	0.903	0.894	0.903	0.885	0.903	799,279	0.9007	-1.96%
2015-12-11	0	1.020	1.020	1.040	1.010	1.020	158,000	160,800	1.0177	0.921	0.921	0.939	0.912	0.921	174,911	0.9193	-0.97%
2015-12-10	0	1.030	1.020	1.030	1.030	1.050	364,000	379,520	1.0426	0.930	0.921	0.930	0.930	0.948	402,961	0.9418	0.00%
2015-12-09	0	1.030	1.030	1.040	1.020	1.030	154,000	157,620	1.0235	0.930	0.930	0.939	0.921	0.930	170,483	0.9245	0.98%
2015-12-08	0	1.020	1.020	1.040	1.010	1.040	1,026,000	1,056,060	1.0293	0.921	0.921	0.939	0.912	0.939	1,135,818	0.9298	-2.86%
2015-12-07	0	1.050	1.040	1.050	1.040	1.060	958,000	1,003,420	1.0474	0.948	0.939	0.948	0.939	0.958	1,060,539	0.9461	0.00%
2015-12-04	0	1.050	1.040	1.080	1.030	1.070	500,000	526,820	1.0536	0.948	0.939	0.976	0.930	0.967	553,517	0.9518	0.00%
2015-12-03	0	1.050	1.040	1.050	1.030	1.050	650,000	680,380	1.0467	0.948	0.939	0.948	0.930	0.948	719,573	0.9455	0.00%
2015-12-02	0	1.050	1.040	1.050	1.040	1.060	926,000	973,580	1.0514	0.948	0.939	0.948	0.939	0.958	1,025,114	0.9497	0.00%
2015-12-01	0	1.050	1.040	1.050	1.040	1.080	1,140,000	1,197,020	1.0500	0.948	0.939	0.948	0.939	0.976	1,262,020	0.9485	-0.94%
2015-11-30	0	1.060	1.060	1.070	1.050	1.080	198,000	210,840	1.0648	0.958	0.958	0.967	0.948	0.976	219,193	0.9619	-1.85%
2015-11-27	0	1.080	1.080	1.110	1.070	1.100	192,000	206,800	1.0771	0.976	0.976	1.003	0.967	0.994	212,551	0.9729	-1.82%
2015-11-26	0	1.100	1.100	1.120	1.100	1.110	198,000	219,680	1.1095	0.994	0.994	1.012	0.994	1.003	219,193	1.0022	-0.90%
2015-11-25	0	1.110	1.100	1.140	1.100	1.130	192,000	215,500	1.1224	1.003	0.994	1.030	0.994	1.021	212,551	1.0139	-1.77%
2015-11-24	0	1.130	1.130	1.140	1.130	1.130	80,000	90,400	1.1300	1.021	1.021	1.030	1.021	1.021	88,563	1.0207	0.00%
2015-11-23	0	1.130	1.130	1.160	1.130	1.180	144,000	167,620	1.1640	1.021	1.021	1.048	1.021	1.066	159,413	1.0515	0.00%
2015-11-20	0	1.130	1.130	1.150	1.130	1.140	82,000	93,460	1.1398	1.021	1.021	1.039	1.021	1.030	90,777	1.0296	-0.88%
2015-11-19	0	1.140	1.140	1.150	1.140	1.150	170,000	194,140	1.1420	1.030	1.030	1.039	1.030	1.039	188,196	1.0316	0.88%
2015-11-18	0	1.130	1.130	1.140	1.130	1.130	52,000	58,760	1.1300	1.021	1.021	1.030	1.021	1.021	57,566	1.0207	0.00%
2015-11-17	0	1.130	1.130	1.150	1.120	1.140	174,000	195,760	1.1251	1.021	1.021	1.039	1.012	1.030	192,624	1.0163	0.89%
2015-11-16	0	1.120	1.120	1.150	1.120	1.180	1,370,000	1,575,980	1.1504	1.012	1.012	1.039	1.012	1.066	1,516,637	1.0391	-2.61%
2015-11-13	0	1.150	1.150	1.160	1.150	1.150	1,408,000	1,619,200	1.1500	1.039	1.039	1.048	1.039	1.039	1,558,705	1.0388	-0.86%
2015-11-12	0	1.160	1.150	1.160	1.150	1.160	434,000	499,660	1.1513	1.048	1.039	1.048	1.039	1.048	480,453	1.0400	0.87%
2015-11-11	0	1.150	1.150	1.160	1.150	1.170	472,000	544,640	1.1539	1.039	1.039	1.048	1.039	1.057	522,520	1.0423	-0.86%
2015-11-10	0	1.160	1.150	1.160	1.140	1.170	2,464,000	2,846,400	1.1552	1.048	1.039	1.048	1.030	1.057	2,727,733	1.0435	1.75%
2015-11-09	0	1.140	1.140	1.150	1.130	1.160	938,000	1,078,440	1.1497	1.030	1.030	1.039	1.021	1.048	1,038,399	1.0386	1.79%
2015-11-06	0	1.120	1.120	1.130	1.050	1.150	3,912,000	4,317,580	1.1037	1.012	1.012	1.021	0.948	1.039	4,330,720	0.9970	6.67%
2015-11-05	0	1.050	1.050	1.060	1.050	1.070	116,000	122,400	1.0552	0.948	0.948	0.958	0.948	0.967	128,416	0.9532	-1.87%
2015-11-04	0	1.070	1.060	1.070	1.020	1.070	540,000	570,600	1.0567	0.967	0.958	0.967	0.921	0.967	597,799	0.9545	3.88%
2015-11-03	0	1.030	1.030	1.040	1.030	1.060	570,000	594,380	1.0428	0.930	0.930	0.939	0.930	0.958	631,010	0.9420	-1.90%
2015-11-02	0	1.050	1.040	1.060	1.040	1.070	496,000	523,540	1.0555	0.948	0.939	0.958	0.939	0.967	549,089	0.9535	-1.87%
2015-10-30	0	1.070	1.060	1.080	1.060	1.070	140,000	149,620	1.0687	0.967	0.958	0.976	0.958	0.967	154,985	0.9654	0.00%
2015-10-29	0	1.070	1.070	1.090	1.070	1.090	238,000	255,520	1.0736	0.967	0.967	0.985	0.967	0.985	263,474	0.9698	0.94%
2015-10-28	0	1.060	1.060	1.070	1.050	1.130	790,000	863,900	1.0935	0.958	0.958	0.967	0.948	1.021	874,557	0.9878	-0.93%
2015-10-27	0	1.070	1.070	1.080	1.070	1.080	514,000	550,780	1.0716	0.967	0.967	0.976	0.967	0.976	569,016	0.9680	-1.83%
2015-10-26	0	1.090	1.090	1.100	1.080	1.150	374,000	408,400	1.0920	0.985	0.985	0.994	0.976	1.039	414,031	0.9864	-1.80%
2015-10-23	0	1.110	1.090	1.110	1.090	1.110	458,000	503,840	1.1001	1.003	0.985	1.003	0.985	1.003	507,022	0.9937	2.78%
2015-10-22	0	1.080	1.080	1.090	1.060	1.110	1,950,000	2,105,880	1.0799	0.976	0.976	0.985	0.958	1.003	2,158,718	0.9755	-3.57%
2015-10-20	0	1.120	1.100	1.120	1.080	1.160	584,000	655,240	1.1220	1.012	0.994	1.012	0.976	1.048	646,508	1.0135	3.70%
2015-10-19	0	1.080	1.080	1.100	1.080	1.110	552,000	599,170	1.0855	0.976	0.976	0.994	0.976	1.003	611,083	0.9805	-0.92%
2015-10-16	0	1.090	1.090	1.100	1.090	1.100	564,000	617,860	1.0955	0.985	0.985	0.994	0.985	0.994	624,368	0.9896	-0.91%
2015-10-15	0	1.100	1.090	1.100	1.080	1.100	708,000	772,160	1.0906	0.994	0.985	0.994	0.976	0.994	783,781	0.9852	0.92%
2015-10-14	0	1.090	1.090	1.110	1.090	1.120	858,000	944,700	1.1010	0.985	0.985	1.003	0.985	1.012	949,836	0.9946	-4.39%
2015-10-13	0	1.140	1.100	1.140	1.090	1.140	1,086,000	1,210,760	1.1149	1.030	0.994	1.030	0.985	1.030	1,202,240	1.0071	1.79%
2015-10-12	0	1.120	1.120	1.130	1.120	1.130	74,000	83,140	1.1235	1.012	1.012	1.021	1.012	1.021	81,921	1.0149	0.00%
2015-10-09	0	1.120	1.100	1.120	1.100	1.130	584,000	647,100	1.1080	1.012	0.994	1.012	0.994	1.021	646,508	1.0009	1.82%
2015-10-08	0	1.100	1.100	1.130	1.100	1.120	204,000	226,180	1.1087	0.994	0.994	1.021	0.994	1.012	225,835	1.0015	-1.79%
2015-10-07	0	1.120	1.120	1.130	1.100	1.140	408,000	455,440	1.1163	1.012	1.012	1.021	0.994	1.030	451,670	1.0083	1.82%
2015-10-06	0	1.100	1.090	1.100	1.090	1.170	576,000	636,760	1.1055	0.994	0.985	0.994	0.985	1.057	637,652	0.9986	-0.90%
2015-10-05	0	1.110	1.080	1.130	1.070	1.160	842,000	935,250	1.1107	1.003	0.976	1.021	0.967	1.048	932,123	1.0034	3.74%
2015-10-02	0	1.070	1.070	1.080	1.070	1.100	306,000	330,620	1.0805	0.967	0.967	0.976	0.967	0.994	338,753	0.9760	0.00%
2015-09-30	0	1.070	1.060	1.120	1.050	1.080	584,000	621,600	1.0644	0.967	0.958	1.012	0.948	0.976	646,508	0.9615	-0.93%
2015-09-29	0	1.080	1.080	1.090	1.080	1.090	600,000	653,440	1.0891	0.976	0.976	0.985	0.976	0.985	664,221	0.9838	-0.92%
2015-09-25	0	1.090	1.090	1.110	1.070	1.120	586,000	634,340	1.0825	0.985	0.985	1.003	0.967	1.012	648,722	0.9778	-2.68%
2015-09-24	0	1.120	1.120	1.130	1.110	1.140	162,000	182,980	1.1295	1.012	1.012	1.021	1.003	1.030	179,340	1.0203	0.00%
2015-09-23	0	1.120	1.120	1.140	1.070	1.130	1,010,000	1,117,980	1.1069	1.012	1.012	1.030	0.967	1.021	1,118,105	0.9999	-2.61%
2015-09-22	0	1.150	1.150	1.160	1.090	1.270	1,730,000	2,025,380	1.1707	1.039	1.039	1.048	0.985	1.147	1,915,170	1.0575	5.50%
2015-09-21	0	1.090	1.060	1.090	1.050	1.090	378,000	403,180	1.0666	0.985	0.958	0.985	0.948	0.985	418,459	0.9635	0.93%
2015-09-18	0	1.080	1.070	1.080	1.090	1.120	584,000	640,960	1.0975	0.976	0.967	0.976	0.985	1.012	646,508	0.9914	0.00%
2015-09-17	0	1.080	1.080	1.100	1.080	1.110	526,000	575,220	1.0936	0.976	0.976	0.994	0.976	1.003	582,300	0.9878	-0.92%
2015-09-16	0	1.090	1.090	1.100	1.060	1.100	434,000	472,160	1.0879	0.985	0.985	0.994	0.958	0.994	480,453	0.9827	3.81%
2015-09-15	0	1.050	1.040	1.060	1.050	1.080	366,000	389,280	1.0636	0.948	0.939	0.958	0.948	0.976	405,175	0.9608	-2.78%
2015-09-14	0	1.080	1.070	1.100	1.080	1.120	462,000	501,980	1.0865	0.976	0.967	0.994	0.976	1.012	511,450	0.9815	-0.92%
2015-09-11	0	1.090	1.070	1.090	1.120	1.120	4,000	4,440	1.1100	0.985	0.967	0.985	1.012	1.012	4,428	1.0027	1.87%
2015-09-10	0	1.070	1.070	1.090	1.070	1.100	336,000	362,480	1.0788	0.967	0.967	0.985	0.967	0.994	371,964	0.9745	-4.46%
2015-09-09	0	1.120	1.090	1.140	1.060	1.130	1,066,000	1,157,320	1.0857	1.012	0.985	1.030	0.958	1.021	1,180,099	0.9807	5.66%
2015-09-08	0	1.060	1.060	1.070	0.960	1.080	3,198,000	3,278,640	1.0252	0.958	0.958	0.967	0.867	0.976	3,540,297	0.9261	1.92%
2015-09-07	0	1.040	1.040	1.050	1.040	1.050	250,000	261,640	1.0466	0.939	0.939	0.948	0.939	0.948	276,759	0.9454	-0.95%
2015-09-04	0	1.050	1.040	1.080	1.020	1.060	346,000	357,860	1.0343	0.948	0.939	0.976	0.921	0.958	383,034	0.9343	1.94%
2015-09-02	0	1.030	1.030	1.050	1.030	1.080	782,000	806,540	1.0314	0.930	0.930	0.948	0.930	0.976	865,701	0.9317	-2.83%
2015-09-01	0	1.060	1.050	1.080	1.060	1.080	616,000	657,400	1.0672	0.958	0.948	0.976	0.958	0.976	681,933	0.9640	-4.50%
2015-08-31	0	1.110	1.100	1.140	1.070	1.140	678,000	751,480	1.1084	1.003	0.994	1.030	0.967	1.030	750,569	1.0012	-2.63%
2015-08-28	0	1.140	1.130	1.150	1.100	1.170	1,594,000	1,797,840	1.1279	1.030	1.021	1.039	0.994	1.057	1,764,613	1.0188	4.59%
2015-08-27	0	1.090	1.090	1.100	1.050	1.100	1,551,000	1,650,460	1.0641	0.985	0.985	0.994	0.948	0.994	1,717,011	0.9612	5.83%
2015-08-26	0	1.030	1.030	1.040	1.000	1.050	1,302,000	1,339,520	1.0288	0.930	0.930	0.939	0.903	0.948	1,441,359	0.9293	1.98%
2015-08-25	0	1.010	1.010	1.020	1.000	1.080	2,310,000	2,376,140	1.0286	0.912	0.912	0.921	0.903	0.976	2,557,250	0.9292	0.00%
2015-08-24	0	1.010	1.010	1.020	0.980	1.080	6,424,000	6,563,920	1.0218	0.912	0.912	0.921	0.885	0.976	7,111,591	0.9230	-15.13%
2015-08-21	0	1.190	1.130	1.190	1.100	1.200	4,348,000	4,961,480	1.1411	1.075	1.021	1.075	0.994	1.084	4,813,387	1.0308	0.00%
2015-08-20	0	1.190	1.170	1.190	1.160	1.220	2,464,000	2,938,540	1.1926	1.075	1.057	1.075	1.048	1.102	2,727,733	1.0773	-4.03%
2015-08-19	0	1.240	1.210	1.240	1.190	1.280	1,078,000	1,314,680	1.2196	1.120	1.093	1.120	1.075	1.156	1,193,383	1.1016	1.64%
2015-08-18	0	1.220	1.200	1.220	1.210	1.350	3,490,000	4,362,920	1.2501	1.102	1.084	1.102	1.093	1.219	3,863,551	1.1293	-0.81%
2015-08-17	0	1.230	1.230	1.260	1.230	1.280	550,000	692,940	1.2599	1.111	1.111	1.138	1.111	1.156	608,869	1.1381	-0.81%
2015-08-14	0	1.240	1.240	1.250	1.240	1.270	1,076,000	1,346,140	1.2511	1.120	1.120	1.129	1.120	1.147	1,191,169	1.1301	-2.36%
2015-08-13	0	1.270	1.260	1.270	1.220	1.280	640,000	807,440	1.2616	1.147	1.138	1.147	1.102	1.156	708,502	1.1396	4.10%
2015-08-12	0	1.220	1.220	1.240	1.210	1.270	934,000	1,155,180	1.2368	1.102	1.102	1.120	1.093	1.147	1,033,970	1.1172	-2.40%
2015-08-11	0	1.250	1.230	1.250	1.250	1.310	3,884,000	4,959,140	1.2768	1.129	1.111	1.129	1.129	1.183	4,299,723	1.1534	0.00%
2015-08-10	0	1.250	1.250	1.260	1.170	1.270	5,604,000	6,811,880	1.2155	1.129	1.129	1.138	1.057	1.147	6,203,822	1.0980	3.31%
2015-08-07	0	1.210	1.210	1.220	1.170	1.220	2,184,000	2,619,720	1.1995	1.093	1.093	1.102	1.057	1.102	2,417,764	1.0835	0.00%
2015-08-06	0	1.210	1.200	1.210	1.210	1.260	2,934,000	3,580,320	1.2203	1.093	1.084	1.093	1.093	1.138	3,248,040	1.1023	-0.82%
2015-08-05	0	1.220	1.210	1.240	1.220	1.250	2,386,000	2,958,180	1.2398	1.102	1.093	1.120	1.102	1.129	2,641,385	1.1199	-1.61%
2015-08-04	0	1.240	1.230	1.240	1.110	1.260	5,862,000	6,976,380	1.1901	1.120	1.111	1.120	1.003	1.138	6,489,437	1.0750	8.77%
2015-08-03	0	1.140	1.130	1.140	1.110	1.200	4,106,000	4,679,820	1.1398	1.030	1.021	1.030	1.003	1.084	4,545,484	1.0296	0.88%
2015-07-31	0	1.130	1.130	1.140	1.120	1.190	2,046,000	2,363,040	1.1550	1.021	1.021	1.030	1.012	1.075	2,264,993	1.0433	-4.24%
2015-07-30	0	1.180	1.170	1.180	1.160	1.200	2,092,000	2,459,440	1.1756	1.066	1.057	1.066	1.048	1.084	2,315,916	1.0620	3.51%
2015-07-29	0	1.140	1.140	1.150	1.120	1.150	588,000	669,200	1.1381	1.030	1.030	1.039	1.012	1.039	650,936	1.0281	3.64%
2015-07-28	0	1.100	1.080	1.130	1.010	1.170	2,086,000	2,343,640	1.1235	0.994	0.976	1.021	0.912	1.057	2,309,274	1.0149	0.92%
2015-07-27	0	1.090	1.090	1.100	1.080	1.190	3,476,000	3,925,900	1.1294	0.985	0.985	0.994	0.976	1.075	3,848,052	1.0202	-11.38%
2015-07-24	0	1.230	1.230	1.240	1.190	1.250	1,210,000	1,482,580	1.2253	1.111	1.111	1.120	1.075	1.129	1,339,512	1.1068	0.00%
2015-07-23	0	1.230	1.220	1.240	1.200	1.250	1,822,000	2,252,220	1.2361	1.111	1.102	1.120	1.084	1.129	2,017,017	1.1166	2.50%
2015-07-22	0	1.200	1.190	1.230	1.180	1.220	578,000	694,400	1.2014	1.084	1.075	1.111	1.066	1.102	639,866	1.0852	-2.44%
2015-07-21	0	1.230	1.210	1.230	1.180	1.240	1,264,000	1,537,980	1.2168	1.111	1.093	1.111	1.066	1.120	1,399,292	1.0991	0.00%
2015-07-20	0	1.230	1.220	1.230	1.200	1.270	1,042,000	1,294,720	1.2425	1.111	1.102	1.111	1.084	1.147	1,153,530	1.1224	-1.60%
2015-07-17	0	1.250	1.250	1.270	1.240	1.300	2,848,000	3,611,840	1.2682	1.129	1.129	1.147	1.120	1.174	3,152,835	1.1456	2.46%
2015-07-16	0	1.220	1.220	1.260	1.180	1.270	2,870,000	3,515,860	1.2250	1.102	1.102	1.138	1.066	1.147	3,177,189	1.1066	3.39%
2015-07-15	0	1.180	1.160	1.180	1.110	1.300	4,620,000	5,477,300	1.1856	1.066	1.048	1.066	1.003	1.174	5,114,500	1.0709	-4.07%
2015-07-14	0	1.230	1.230	1.280	1.180	1.290	3,334,000	4,149,080	1.2445	1.111	1.111	1.156	1.066	1.165	3,690,854	1.1242	0.82%
2015-07-13	0	1.220	1.200	1.220	1.140	1.240	1,554,000	1,848,840	1.1897	1.102	1.084	1.102	1.030	1.120	1,720,332	1.0747	3.39%
2015-07-10	0	1.180	1.180	1.190	1.130	1.280	7,874,000	9,561,520	1.2143	1.066	1.066	1.075	1.021	1.156	8,716,791	1.0969	6.31%
2015-07-09	0	1.110	1.110	1.120	0.750	1.130	15,342,000	15,030,300	0.9797	1.003	1.003	1.012	0.677	1.021	16,984,126	0.8850	44.16%
2015-07-08	0	0.770	0.760	0.770	0.700	0.940	13,298,000	10,971,040	0.8250	0.696	0.687	0.696	0.632	0.849	14,721,347	0.7452	-18.95%
2015-07-07	0	0.950	0.940	0.950	0.920	1.100	7,986,000	7,662,340	0.9595	0.858	0.849	0.858	0.831	0.994	8,840,779	0.8667	-9.52%
2015-07-06	0	1.050	1.010	1.050	0.900	1.400	17,500,000	18,144,660	1.0368	0.948	0.912	0.948	0.813	1.265	19,373,106	0.9366	-18.60%
2015-07-03	0	1.290	1.280	1.290	1.270	1.460	5,216,000	6,909,760	1.3247	1.165	1.156	1.165	1.147	1.319	5,774,293	1.1966	-11.64%
2015-07-02	0	1.460	1.430	1.460	1.450	1.540	2,590,000	3,887,760	1.5011	1.319	1.292	1.319	1.310	1.391	2,867,220	1.3559	-4.58%
2015-06-30	0	1.530	1.530	1.540	1.310	1.590	4,448,000	6,506,460	1.4628	1.382	1.382	1.391	1.183	1.436	4,924,090	1.3214	10.07%
2015-06-29	0	1.390	1.390	1.400	1.310	1.570	4,654,000	6,597,300	1.4176	1.256	1.256	1.265	1.183	1.418	5,152,139	1.2805	-6.08%
2015-06-26	0	1.480	1.460	1.470	1.470	1.700	6,126,000	9,526,740	1.5551	1.337	1.319	1.328	1.328	1.536	6,781,694	1.4048	-12.94%
2015-06-25	0	1.700	1.700	1.710	1.680	1.740	3,272,000	5,576,340	1.7043	1.536	1.536	1.545	1.518	1.572	3,622,217	1.5395	-2.30%
2015-06-24	0	1.740	1.730	1.740	1.720	1.810	4,102,000	7,161,300	1.7458	1.572	1.563	1.572	1.554	1.635	4,541,056	1.5770	-1.69%
2015-06-23	0	1.770	1.770	1.780	1.770	1.800	1,324,000	2,357,348	1.7805	1.599	1.599	1.608	1.599	1.626	1,465,714	1.6083	-2.75%
2015-06-22	0	1.820	1.810	1.820	1.740	1.820	3,534,000	6,266,760	1.7733	1.644	1.635	1.644	1.572	1.644	3,912,260	1.6018	1.68%
2015-06-19	0	1.790	1.760	1.800	1.760	1.870	6,728,000	12,142,280	1.8047	1.617	1.590	1.626	1.590	1.689	7,448,129	1.6302	-1.10%
2015-06-18	0	1.810	1.800	1.810	1.780	1.840	2,238,000	4,029,670	1.8006	1.635	1.626	1.635	1.608	1.662	2,477,544	1.6265	0.00%
2015-06-17	0	1.810	1.790	1.820	1.750	1.840	3,032,000	5,388,920	1.7773	1.635	1.617	1.644	1.581	1.662	3,356,529	1.6055	0.00%
2015-06-16	0	1.810	1.810	1.820	1.800	1.860	2,366,000	4,310,700	1.8219	1.635	1.635	1.644	1.626	1.680	2,619,244	1.6458	-0.55%
2015-06-15	0	1.820	1.820	1.830	1.790	1.940	5,056,000	9,425,250	1.8642	1.644	1.644	1.653	1.617	1.752	5,597,167	1.6839	-2.67%
2015-06-12	0	1.870	1.870	1.880	1.780	1.900	8,954,000	16,478,720	1.8404	1.689	1.689	1.698	1.608	1.716	9,912,388	1.6624	2.75%
2015-06-11	0	1.820	1.790	1.820	1.790	1.850	4,392,000	7,944,120	1.8088	1.644	1.617	1.644	1.617	1.671	4,862,096	1.6339	-1.09%
2015-06-10	0	1.840	1.820	1.850	1.810	1.940	4,468,000	8,326,800	1.8637	1.662	1.644	1.671	1.635	1.752	4,946,231	1.6835	-0.54%
2015-06-09	0	1.850	1.820	1.850	1.760	1.910	8,642,000	15,873,660	1.8368	1.671	1.644	1.671	1.590	1.725	9,566,993	1.6592	-4.64%
2015-06-08	0	1.940	1.940	1.990	1.890	1.990	8,482,000	16,506,380	1.9460	1.752	1.752	1.798	1.707	1.798	9,389,868	1.7579	2.65%
2015-06-05	0	1.890	1.870	1.890	1.790	1.940	8,306,000	15,595,080	1.8776	1.707	1.689	1.707	1.617	1.752	9,195,030	1.6960	3.28%
2015-06-04	0	1.830	1.830	1.850	1.710	1.940	16,451,479	30,040,600	1.8260	1.653	1.653	1.671	1.545	1.752	18,212,357	1.6495	-3.68%
2015-06-03	0	1.900	1.900	1.910	1.850	2.160	26,668,000	54,315,700	2.0367	1.716	1.716	1.725	1.671	1.951	29,522,400	1.8398	-5.00%
2015-06-02	0	2.000	1.990	2.000	1.790	2.050	25,961,900	50,232,148	1.9348	1.807	1.798	1.807	1.617	1.852	28,740,723	1.7478	10.50%
2015-06-01	0	1.810	1.790	1.810	1.750	1.840	15,384,112	27,659,362	1.7979	1.635	1.617	1.635	1.581	1.662	17,030,745	1.6241	0.56%
2015-05-29	0	1.800	1.770	1.800	1.660	1.830	18,924,000	33,142,486	1.7513	1.626	1.599	1.626	1.500	1.653	20,949,524	1.5820	2.86%
2015-05-28	0	1.750	1.740	1.750	1.580	1.800	31,100,000	53,354,020	1.7156	1.581	1.572	1.581	1.427	1.626	34,428,778	1.5497	5.42%
2015-05-27	0	1.660	1.640	1.650	1.290	1.660	42,160,000	63,629,500	1.5092	1.500	1.481	1.490	1.165	1.500	46,672,581	1.3633	25.76%
2015-05-26	0	1.320	1.310	1.320	1.240	1.320	16,596,000	21,493,660	1.2951	1.192	1.183	1.192	1.120	1.192	18,372,347	1.1699	5.60%
2015-05-22	0	1.250	1.250	1.260	1.230	1.270	5,482,000	6,827,140	1.2454	1.129	1.129	1.138	1.111	1.147	6,068,764	1.1250	-2.34%
2015-05-21	0	1.280	1.270	1.280	1.250	1.290	4,456,000	5,652,060	1.2684	1.156	1.147	1.156	1.129	1.165	4,932,946	1.1458	1.59%
2015-05-20	0	1.260	1.260	1.270	1.230	1.280	4,884,000	6,120,616	1.2532	1.138	1.138	1.147	1.111	1.156	5,406,757	1.1320	0.00%
2015-05-19	0	1.260	1.260	1.270	1.220	1.260	6,424,000	7,979,020	1.2421	1.138	1.138	1.147	1.102	1.138	7,111,591	1.1220	-0.79%
2015-05-18	0	1.270	1.270	1.280	1.270	1.300	4,736,000	6,077,400	1.2832	1.147	1.147	1.156	1.147	1.174	5,242,916	1.1592	0.79%
2015-05-15	0	1.260	1.250	1.260	1.210	1.280	5,254,000	6,570,960	1.2507	1.138	1.129	1.138	1.093	1.156	5,816,360	1.1297	4.13%
2015-05-14	0	1.210	1.200	1.220	1.180	1.260	6,660,017	8,207,651	1.2324	1.093	1.084	1.102	1.066	1.138	7,372,870	1.1132	-3.20%
2015-05-13	0	1.250	1.240	1.260	1.230	1.270	3,490,000	4,378,480	1.2546	1.129	1.120	1.138	1.111	1.147	3,863,551	1.1333	0.81%
2015-05-12	0	1.240	1.240	1.250	1.210	1.300	8,706,760	10,817,276	1.2424	1.120	1.120	1.129	1.093	1.174	9,638,685	1.1223	-3.12%
2015-05-11	0	1.280	1.280	1.290	1.230	1.320	16,107,640	20,780,755	1.2901	1.156	1.156	1.165	1.111	1.192	17,831,716	1.1654	7.56%
2015-05-08	0	1.190	1.190	1.200	1.130	1.210	17,718,000	20,652,760	1.1656	1.075	1.075	1.084	1.021	1.093	19,614,440	1.0529	5.31%
2015-05-07	0	1.130	1.130	1.140	1.110	1.160	11,312,000	12,801,400	1.1317	1.021	1.021	1.030	1.003	1.048	12,522,776	1.0222	0.89%
2015-05-06	0	1.120	1.110	1.120	1.100	1.140	6,372,000	7,148,000	1.1218	1.012	1.003	1.012	0.994	1.030	7,054,025	1.0133	1.82%
2015-05-05	0	1.100	1.100	1.110	1.100	1.150	5,442,000	6,116,240	1.1239	0.994	0.994	1.003	0.994	1.039	6,024,483	1.0152	0.00%
2015-05-04	0	1.100	1.100	1.120	1.080	1.120	4,616,000	5,089,020	1.1025	0.994	0.994	1.012	0.976	1.012	5,110,072	0.9959	0.00%
2015-04-30	0	1.100	1.090	1.100	1.090	1.150	9,434,000	10,579,040	1.1214	0.994	0.985	0.994	0.985	1.039	10,443,765	1.0130	0.00%
2015-04-29	0	1.100	1.080	1.100	1.060	1.100	4,532,000	4,886,840	1.0783	0.994	0.976	0.994	0.958	0.994	5,017,081	0.9740	3.77%
2015-04-28	0	1.060	1.060	1.070	1.060	1.100	3,502,000	3,785,220	1.0809	0.958	0.958	0.967	0.958	0.994	3,876,835	0.9764	-2.75%
2015-04-27	0	1.090	1.080	1.090	1.050	1.100	9,954,750	10,705,170	1.0754	0.985	0.976	0.985	0.948	0.994	11,020,253	0.9714	0.93%
2015-04-24	0	1.080	1.070	1.080	1.020	1.130	23,150,000	24,577,960	1.0617	0.976	0.967	0.976	0.921	1.021	25,627,852	0.9590	-3.57%
2015-04-23	0	1.120	1.110	1.120	1.110	1.150	4,086,000	4,604,060	1.1268	1.012	1.003	1.012	1.003	1.039	4,523,344	1.0178	0.90%
2015-04-22	0	1.110	1.110	1.140	1.090	1.160	9,418,000	10,624,640	1.1281	1.003	1.003	1.030	0.985	1.048	10,426,052	1.0190	1.83%
2015-04-21	0	1.090	1.090	1.110	1.080	1.130	7,566,000	8,334,760	1.1016	0.985	0.985	1.003	0.976	1.021	8,375,824	0.9951	0.93%
2015-04-20	0	1.080	1.070	1.090	1.060	1.220	11,554,000	12,908,180	1.1172	0.976	0.967	0.985	0.958	1.102	12,790,678	1.0092	-11.48%
2015-04-17	0	1.220	1.210	1.220	1.190	1.250	6,674,000	8,125,400	1.2175	1.102	1.093	1.102	1.075	1.129	7,388,349	1.0998	-0.81%
2015-04-16	0	1.230	1.210	1.240	1.170	1.250	8,718,000	10,708,020	1.2283	1.111	1.093	1.120	1.057	1.129	9,651,128	1.1095	3.36%
2015-04-15	0	1.190	1.180	1.190	1.170	1.260	14,918,000	18,259,200	1.2240	1.075	1.066	1.075	1.057	1.138	16,514,743	1.1056	0.00%
2015-04-14	0	1.190	1.190	1.200	1.140	1.260	27,638,000	33,701,180	1.2194	1.075	1.075	1.084	1.030	1.138	30,596,224	1.1015	4.39%
2015-04-13	0	1.140	1.130	1.140	1.050	1.140	25,728,000	28,670,360	1.1144	1.030	1.021	1.030	0.948	1.030	28,481,788	1.0066	10.68%
2015-04-10	0	1.030	1.020	1.030	0.960	1.040	14,734,000	14,771,980	1.0026	0.930	0.921	0.930	0.867	0.939	16,311,049	0.9056	7.29%
2015-04-09	0	0.960	0.960	0.990	0.910	1.060	34,243,240	32,933,778	0.9618	0.867	0.867	0.894	0.822	0.958	37,908,453	0.8688	2.13%
2015-04-08	0	0.940	0.910	0.940	0.910	0.970	18,788,000	17,624,540	0.9381	0.849	0.822	0.849	0.822	0.876	20,798,967	0.8474	4.44%
2015-04-02	0	0.900	0.890	0.900	0.870	0.910	4,574,000	4,086,360	0.8934	0.813	0.804	0.813	0.786	0.822	5,063,577	0.8070	2.27%
2015-04-01	0	0.880	0.870	0.880	0.850	0.880	2,434,000	2,101,500	0.8634	0.795	0.786	0.795	0.768	0.795	2,694,522	0.7799	2.33%
2015-03-31	0	0.860	0.860	0.870	0.850	0.900	6,522,000	5,642,200	0.8651	0.777	0.777	0.786	0.768	0.813	7,220,080	0.7815	-4.44%
2015-03-30	0	0.900	0.890	0.910	0.900	0.940	6,742,000	6,098,500	0.9046	0.813	0.804	0.822	0.813	0.849	7,463,628	0.8171	0.00%
2015-03-27	0	0.900	0.890	0.900	0.890	0.900	1,218,000	1,091,480	0.8961	0.813	0.804	0.813	0.804	0.813	1,348,368	0.8095	1.12%
2015-03-26	0	0.890	0.890	0.900	0.890	0.900	226,000	201,400	0.8912	0.804	0.804	0.813	0.804	0.813	250,190	0.8050	0.00%
2015-03-25	0	0.890	0.890	0.900	0.880	0.900	1,406,000	1,251,140	0.8899	0.804	0.804	0.813	0.795	0.813	1,556,491	0.8038	-1.11%
2015-03-24	0	0.900	0.890	0.900	0.890	0.900	632,000	567,620	0.8981	0.813	0.804	0.813	0.804	0.813	699,646	0.8113	0.00%
2015-03-23	0	0.900	0.890	0.900	0.890	0.910	2,380,000	2,140,900	0.8995	0.813	0.804	0.813	0.804	0.822	2,634,742	0.8126	0.00%
2015-03-20	0	0.900	0.890	0.900	0.880	0.910	3,406,000	3,057,480	0.8977	0.813	0.804	0.813	0.795	0.822	3,770,560	0.8109	-1.10%
2015-03-19	0	0.910	0.900	0.910	0.890	0.920	2,744,000	2,478,960	0.9034	0.822	0.813	0.822	0.804	0.831	3,037,703	0.8161	1.11%
2015-03-18	0	0.900	0.890	0.900	0.890	0.910	1,942,000	1,741,260	0.8966	0.813	0.804	0.813	0.804	0.822	2,149,861	0.8099	1.12%
2015-03-17	0	0.890	0.890	0.900	0.880	0.930	3,562,000	3,222,100	0.9046	0.804	0.804	0.813	0.795	0.840	3,943,257	0.8171	1.14%
2015-03-16	0	0.880	0.880	0.890	0.860	0.900	2,782,000	2,475,820	0.8899	0.795	0.795	0.804	0.777	0.813	3,079,770	0.8039	-3.30%
2015-03-13	0	0.910	0.890	0.910	0.890	0.910	806,000	726,200	0.9010	0.822	0.804	0.822	0.804	0.822	892,270	0.8139	2.25%
2015-03-12	0	0.890	0.890	0.910	0.890	0.920	3,590,000	3,239,300	0.9023	0.804	0.804	0.822	0.804	0.831	3,974,254	0.8151	0.00%
2015-03-11	0	0.890	0.890	0.910	0.890	0.910	892,000	801,400	0.8984	0.804	0.804	0.822	0.804	0.822	987,475	0.8116	-1.11%
2015-03-10	0	0.900	0.900	0.910	0.900	0.910	1,486,000	1,340,300	0.9020	0.813	0.813	0.822	0.813	0.822	1,645,053	0.8147	-1.10%
2015-03-09	0	0.910	0.910	0.920	0.900	0.920	3,340,000	3,054,920	0.9146	0.822	0.822	0.831	0.813	0.831	3,697,496	0.8262	-2.15%
2015-03-06	0	0.930	0.930	0.940	0.920	0.950	942,000	881,120	0.9354	0.840	0.840	0.849	0.831	0.858	1,042,827	0.8449	0.00%
2015-03-05	0	0.930	0.920	0.940	0.920	0.960	1,590,000	1,484,640	0.9337	0.840	0.831	0.849	0.831	0.867	1,760,185	0.8435	-1.06%
2015-03-04	0	0.940	0.940	0.950	0.940	0.970	2,460,000	2,344,060	0.9529	0.849	0.849	0.858	0.849	0.876	2,723,305	0.8607	-3.09%
2015-03-03	0	0.970	0.970	0.980	0.970	0.980	1,232,000	1,203,440	0.9768	0.876	0.876	0.885	0.876	0.885	1,363,867	0.8824	-1.02%
2015-03-02	0	0.980	0.970	0.980	0.970	1.000	2,470,000	2,421,800	0.9805	0.885	0.876	0.885	0.876	0.903	2,734,376	0.8857	0.00%
2015-02-27	0	0.980	0.970	0.990	0.980	0.990	896,000	879,160	0.9812	0.885	0.876	0.894	0.885	0.894	991,903	0.8863	-1.01%
2015-02-26	0	0.990	0.990	1.000	0.980	1.000	456,000	450,920	0.9889	0.894	0.894	0.903	0.885	0.903	504,808	0.8933	1.02%
2015-02-25	0	0.980	0.980	0.990	0.980	0.980	164,000	160,720	0.9800	0.885	0.885	0.894	0.885	0.885	181,554	0.8852	-1.01%
2015-02-24	0	0.990	0.990	1.000	0.990	1.010	528,000	525,240	0.9948	0.894	0.894	0.903	0.894	0.912	584,514	0.8986	-1.98%
2015-02-23	0	1.010	1.000	1.010	1.000	1.010	572,000	573,300	1.0023	0.912	0.903	0.912	0.903	0.912	633,224	0.9054	1.00%
2015-02-18	0	1.000	1.000	1.010	1.000	1.000	130,000	130,000	1.0000	0.903	0.903	0.912	0.903	0.903	143,915	0.9033	1.01%
2015-02-17	0	0.990	1.000	1.010	0.980	1.000	834,000	826,360	0.9908	0.894	0.903	0.912	0.885	0.903	923,267	0.8950	0.00%
2015-02-16	0	0.990	0.980	1.000	0.980	1.000	796,000	786,100	0.9876	0.894	0.885	0.903	0.885	0.903	881,200	0.8921	0.00%
2015-02-13	0	0.990	0.990	1.000	0.990	1.000	792,000	785,160	0.9914	0.894	0.894	0.903	0.894	0.903	876,771	0.8955	0.00%
2015-02-12	0	0.990	0.990	1.000	0.990	1.010	1,202,000	1,205,780	1.0031	0.894	0.894	0.903	0.894	0.912	1,330,656	0.9062	-1.00%
2015-02-11	0	1.000	0.990	1.000	0.990	1.010	562,000	561,840	0.9997	0.903	0.894	0.903	0.894	0.912	622,153	0.9031	0.00%
2015-02-10	0	1.000	1.000	1.010	0.990	1.010	1,114,000	1,113,440	0.9995	0.903	0.903	0.912	0.894	0.912	1,233,237	0.9029	1.01%
2015-02-09	0	0.990	0.990	1.000	0.990	1.010	1,106,000	1,105,320	0.9994	0.894	0.894	0.903	0.894	0.912	1,224,380	0.9028	1.02%
2015-02-06	0	0.980	0.980	0.990	0.980	1.000	662,000	655,848	0.9907	0.885	0.885	0.894	0.885	0.903	732,857	0.8949	-1.01%
2015-02-05	0	0.990	0.980	0.990	0.980	1.000	824,000	818,390	0.9932	0.894	0.885	0.894	0.885	0.903	912,197	0.8972	-1.00%
2015-02-04	0	1.000	0.990	1.010	0.980	1.020	580,000	580,260	1.0004	0.903	0.894	0.912	0.885	0.921	642,080	0.9037	1.01%
2015-02-03	0	0.990	0.990	1.000	0.980	1.000	610,000	603,960	0.9901	0.894	0.894	0.903	0.885	0.903	675,291	0.8944	-1.00%
2015-02-02	0	1.000	0.990	1.000	0.980	1.010	944,000	938,820	0.9945	0.903	0.894	0.903	0.885	0.912	1,045,041	0.8984	0.00%
2015-01-30	0	1.000	0.990	1.000	0.980	1.000	922,000	916,240	0.9938	0.903	0.894	0.903	0.885	0.903	1,020,686	0.8977	2.04%
2015-01-29	0	0.980	0.970	0.980	0.960	1.000	476,000	460,760	0.9680	0.885	0.876	0.885	0.867	0.903	526,948	0.8744	-1.01%
2015-01-28	0	0.990	0.990	1.000	0.960	1.000	1,342,000	1,310,880	0.9768	0.894	0.894	0.903	0.867	0.903	1,485,641	0.8824	1.02%
2015-01-27	0	0.980	0.970	0.980	0.970	0.980	254,000	247,900	0.9760	0.885	0.876	0.885	0.876	0.885	281,187	0.8816	-1.01%
2015-01-26	0	0.990	0.980	0.990	0.980	0.990	90,000	88,320	0.9813	0.894	0.885	0.894	0.885	0.894	99,633	0.8865	0.00%
2015-01-23	0	0.990	0.990	1.000	0.980	1.010	532,000	530,100	0.9964	0.894	0.894	0.903	0.885	0.912	588,942	0.9001	-1.00%
2015-01-22	0	1.000	0.990	1.000	0.970	1.000	738,000	734,180	0.9948	0.903	0.894	0.903	0.876	0.903	816,992	0.8986	1.01%
2015-01-21	0	0.990	0.980	0.990	0.970	0.990	398,000	388,720	0.9767	0.894	0.885	0.894	0.876	0.894	440,600	0.8823	1.02%
2015-01-20	0	0.980	0.970	0.990	0.960	0.990	282,000	275,040	0.9753	0.885	0.876	0.894	0.867	0.894	312,184	0.8810	1.03%
2015-01-19	0	0.970	0.970	0.980	0.970	0.990	960,000	939,850	0.9790	0.876	0.876	0.885	0.876	0.894	1,062,753	0.8844	-3.00%
2015-01-16	0	1.000	0.980	1.000	0.980	1.000	1,328,000	1,319,780	0.9938	0.903	0.885	0.903	0.885	0.903	1,470,142	0.8977	1.01%
2015-01-15	0	0.990	0.990	1.000	0.990	1.010	1,152,000	1,149,120	0.9975	0.894	0.894	0.903	0.894	0.912	1,275,304	0.9011	-1.00%
2015-01-14	0	1.000	1.000	1.010	0.990	1.040	3,047,380	3,087,938	1.0133	0.903	0.903	0.912	0.894	0.939	3,373,555	0.9153	-3.85%
2015-01-13	0	1.040	1.030	1.040	1.030	1.050	668,000	691,500	1.0352	0.939	0.930	0.939	0.930	0.948	739,499	0.9351	-0.95%
2015-01-12	0	1.050	1.040	1.050	1.020	1.060	3,520,000	3,674,360	1.0439	0.948	0.939	0.948	0.921	0.958	3,896,762	0.9429	-0.94%
2015-01-09	0	1.060	1.060	1.070	1.040	1.070	5,240,025	5,520,625	1.0535	0.958	0.958	0.967	0.939	0.967	5,800,889	0.9517	0.95%
2015-01-08	0	1.050	1.050	1.060	1.030	1.060	2,910,000	3,048,520	1.0476	0.948	0.948	0.958	0.930	0.958	3,221,471	0.9463	0.96%
2015-01-07	0	1.040	1.040	1.050	1.040	1.080	9,768,000	10,344,540	1.0590	0.939	0.939	0.948	0.939	0.976	10,813,514	0.9566	0.00%
2015-01-06	0	1.040	1.030	1.040	1.010	1.040	1,930,000	1,988,080	1.0301	0.939	0.930	0.939	0.912	0.939	2,136,577	0.9305	0.00%
2015-01-05	0	1.040	1.030	1.040	0.990	1.060	8,068,000	8,232,420	1.0204	0.939	0.930	0.939	0.894	0.958	8,931,556	0.9217	5.05%
2015-01-02	0	0.990	0.980	0.990	0.970	1.000	284,000	279,500	0.9842	0.894	0.885	0.894	0.876	0.903	314,398	0.8890	-1.00%
2014-12-31	0	1.000	0.990	1.000	0.970	1.020	1,303,620	1,301,622	0.9985	0.903	0.894	0.903	0.876	0.921	1,443,153	0.9019	-0.99%
2014-12-30	0	1.010	1.000	1.010	0.890	1.020	9,162,000	8,633,520	0.9423	0.912	0.903	0.912	0.804	0.921	10,142,651	0.8512	8.60%
2014-12-29	0	0.930	0.930	0.940	0.930	0.960	878,000	829,080	0.9443	0.840	0.840	0.849	0.840	0.867	971,976	0.8530	0.00%
2014-12-24	0	0.930	0.920	0.930	0.920	0.960	536,000	502,580	0.9376	0.840	0.831	0.840	0.831	0.867	593,371	0.8470	-2.11%
2014-12-23	0	0.950	0.940	0.950	0.930	0.950	1,634,000	1,523,420	0.9323	0.858	0.849	0.858	0.840	0.858	1,808,895	0.8422	1.06%
2014-12-22	0	0.940	0.930	0.940	0.930	0.940	508,000	475,118	0.9353	0.849	0.840	0.849	0.840	0.849	562,374	0.8448	0.00%
2014-12-19	0	0.940	0.930	0.940	0.940	0.950	562,000	529,640	0.9424	0.849	0.840	0.849	0.849	0.858	622,153	0.8513	-1.05%
2014-12-18	0	0.950	0.940	0.950	0.930	0.970	2,972,000	2,814,860	0.9471	0.858	0.849	0.858	0.840	0.876	3,290,107	0.8556	-1.04%
2014-12-17	0	0.960	0.940	0.960	0.940	0.970	1,280,000	1,226,200	0.9580	0.867	0.849	0.867	0.849	0.876	1,417,004	0.8653	0.00%
2014-12-16	0	0.960	0.960	0.970	0.960	0.970	500,000	483,100	0.9662	0.867	0.867	0.876	0.867	0.876	553,517	0.8728	-1.03%
2014-12-15	0	0.970	0.960	0.970	0.960	0.970	550,000	533,300	0.9696	0.876	0.867	0.876	0.867	0.876	608,869	0.8759	-1.02%
2014-12-12	0	0.980	0.970	0.980	0.960	0.990	1,766,000	1,703,240	0.9645	0.885	0.876	0.885	0.867	0.894	1,955,023	0.8712	0.00%
2014-12-11	0	0.980	0.970	0.980	0.970	1.000	2,654,000	2,582,000	0.9729	0.885	0.876	0.885	0.876	0.903	2,938,070	0.8788	-2.00%
2014-12-10	0	1.000	0.980	1.000	0.980	1.020	1,472,000	1,461,780	0.9931	0.903	0.885	0.903	0.885	0.921	1,629,555	0.8970	-0.99%
2014-12-09	0	1.010	0.990	1.010	0.990	1.030	4,358,000	4,390,700	1.0075	0.912	0.894	0.912	0.894	0.930	4,824,457	0.9101	-1.94%
2014-12-08	0	1.030	1.020	1.030	1.010	1.030	1,216,000	1,244,000	1.0230	0.930	0.921	0.930	0.912	0.930	1,346,154	0.9241	0.00%
2014-12-05	0	1.030	1.010	1.030	1.010	1.040	1,190,000	1,212,700	1.0191	0.930	0.912	0.930	0.912	0.939	1,317,371	0.9205	-0.96%
2014-12-04	0	1.040	1.020	1.040	1.010	1.040	1,322,000	1,356,180	1.0259	0.939	0.921	0.939	0.912	0.939	1,463,500	0.9267	1.96%
2014-12-03	0	1.020	1.010	1.030	1.010	1.030	1,734,000	1,776,460	1.0245	0.921	0.912	0.930	0.912	0.930	1,919,598	0.9254	-1.92%
2014-12-02	0	1.040	1.040	1.050	0.950	1.040	3,638,000	3,632,090	0.9984	0.939	0.939	0.948	0.858	0.939	4,027,392	0.9018	8.33%
2014-12-01	0	0.960	0.960	0.970	0.960	0.990	1,412,000	1,376,720	0.9750	0.867	0.867	0.876	0.867	0.894	1,563,133	0.8807	-3.03%
2014-11-28	0	0.990	0.990	1.000	0.980	1.000	1,094,000	1,081,980	0.9890	0.894	0.894	0.903	0.885	0.903	1,211,096	0.8934	-1.00%
2014-11-27	0	1.000	0.990	1.000	0.990	1.010	2,244,000	2,243,602	0.9998	0.903	0.894	0.903	0.894	0.912	2,484,186	0.9032	0.00%
2014-11-26	0	1.000	1.000	1.010	1.000	1.010	1,740,420	1,755,309	1.0086	0.903	0.903	0.912	0.903	0.912	1,926,705	0.9110	-0.99%
2014-11-25	0	1.010	1.020	1.030	1.000	1.040	4,979,000	5,051,180	1.0145	0.912	0.921	0.930	0.903	0.939	5,511,926	0.9164	-1.94%
2014-11-24	0	1.030	1.020	1.040	1.010	1.060	4,650,000	4,779,970	1.0280	0.930	0.921	0.939	0.912	0.958	5,147,711	0.9286	-0.96%
2014-11-21	0	1.040	1.040	1.050	1.020	1.070	2,150,000	2,250,440	1.0467	0.939	0.939	0.948	0.921	0.967	2,380,125	0.9455	0.00%
2014-11-20	0	1.040	1.020	1.040	1.010	1.050	2,942,000	3,025,540	1.0284	0.939	0.921	0.939	0.912	0.948	3,256,896	0.9290	0.00%
2014-11-19	0	1.040	1.030	1.040	1.030	1.060	1,170,000	1,215,560	1.0389	0.939	0.930	0.939	0.930	0.958	1,295,231	0.9385	-0.95%
2014-11-18	0	1.050	1.030	1.040	1.040	1.070	4,463,803	4,694,223	1.0516	0.948	0.930	0.939	0.939	0.967	4,941,585	0.9499	0.96%
2014-11-17	0	1.040	1.030	1.040	1.040	1.060	2,070,000	2,166,080	1.0464	0.939	0.930	0.939	0.939	0.958	2,291,562	0.9452	0.00%
2014-11-14	0	1.040	1.040	1.050	1.040	1.070	1,438,000	1,506,440	1.0476	0.939	0.939	0.948	0.939	0.967	1,591,916	0.9463	-1.89%
2014-11-13	0	1.060	1.050	1.060	1.030	1.080	3,696,000	3,883,520	1.0507	0.958	0.948	0.958	0.930	0.976	4,091,600	0.9491	-0.93%
2014-11-12	0	1.070	1.070	1.080	1.060	1.090	7,606,000	8,202,280	1.0784	0.967	0.967	0.976	0.958	0.985	8,420,106	0.9741	-1.83%
2014-11-11	0	1.090	1.080	1.090	1.030	1.090	6,140,000	6,495,780	1.0579	0.985	0.976	0.985	0.930	0.985	6,797,193	0.9557	4.81%
2014-11-10	0	1.040	1.030	1.040	1.020	1.090	6,020,000	6,309,520	1.0481	0.939	0.930	0.939	0.921	0.985	6,664,349	0.9468	-0.95%
2014-11-07	0	1.050	1.040	1.050	1.010	1.050	6,510,000	6,713,080	1.0312	0.948	0.939	0.948	0.912	0.948	7,206,796	0.9315	0.96%
2014-11-06	0	1.040	1.030	1.040	1.010	1.110	17,826,000	18,636,980	1.0455	0.939	0.930	0.939	0.912	1.003	19,734,000	0.9444	10.64%
2014-11-05	0	0.940	0.930	0.940	0.930	0.960	1,584,000	1,504,430	0.9498	0.849	0.840	0.849	0.840	0.867	1,753,543	0.8579	0.00%
2014-11-04	0	0.940	0.930	0.940	0.910	0.950	1,628,000	1,531,900	0.9410	0.849	0.840	0.849	0.822	0.858	1,802,252	0.8500	2.17%
2014-11-03	0	0.920	0.910	0.920	0.890	0.920	2,428,000	2,208,700	0.9097	0.831	0.822	0.831	0.804	0.831	2,687,880	0.8217	2.22%
2014-10-31	0	0.900	0.890	0.900	0.870	0.900	1,424,000	1,261,080	0.8856	0.813	0.804	0.813	0.786	0.813	1,576,417	0.8000	2.27%
2014-10-30	0	0.880	0.880	0.890	0.880	0.890	866,000	769,740	0.8888	0.795	0.795	0.804	0.795	0.804	958,692	0.8029	-1.12%
2014-10-29	0	0.890	0.880	0.890	0.880	0.900	1,486,000	1,320,290	0.8885	0.804	0.795	0.804	0.795	0.813	1,645,053	0.8026	-1.11%
2014-10-28	0	0.900	0.880	0.900	0.880	0.900	1,598,000	1,415,960	0.8861	0.813	0.795	0.813	0.795	0.813	1,769,041	0.8004	2.27%
2014-10-27	0	0.880	0.880	0.900	0.880	0.900	1,208,000	1,073,660	0.8888	0.795	0.795	0.813	0.795	0.813	1,337,298	0.8029	-3.30%
2014-10-24	0	0.910	0.900	0.910	0.900	0.920	982,000	887,860	0.9041	0.822	0.813	0.822	0.813	0.831	1,087,108	0.8167	0.00%
2014-10-23	0	0.910	0.890	0.910	0.900	0.920	1,464,000	1,330,920	0.9091	0.822	0.804	0.822	0.813	0.831	1,620,699	0.8212	0.00%
2014-10-22	0	0.910	0.910	0.920	0.910	0.920	1,380,000	1,265,410	0.9170	0.822	0.822	0.831	0.822	0.831	1,527,708	0.8283	0.00%
2014-10-21	0	0.910	0.910	0.920	0.910	0.920	472,000	431,480	0.9142	0.822	0.822	0.831	0.822	0.831	522,520	0.8258	0.00%
2014-10-20	0	0.910	0.910	0.920	0.910	0.930	908,000	831,100	0.9153	0.822	0.822	0.831	0.822	0.840	1,005,187	0.8268	0.00%
2014-10-17	0	0.910	0.910	0.920	0.910	0.920	1,112,000	1,017,800	0.9153	0.822	0.822	0.831	0.822	0.831	1,231,023	0.8268	-1.09%
2014-10-16	0	0.920	0.910	0.920	0.910	0.940	956,000	882,500	0.9231	0.831	0.822	0.831	0.822	0.849	1,058,325	0.8339	-2.13%
2014-10-15	0	0.940	0.930	0.940	0.930	0.940	1,308,000	1,223,520	0.9354	0.849	0.840	0.849	0.840	0.849	1,448,001	0.8450	0.00%
2014-10-14	0	0.940	0.930	0.940	0.920	0.940	2,638,000	2,467,000	0.9352	0.849	0.840	0.849	0.831	0.849	2,920,357	0.8448	-1.05%
2014-10-13	0	0.950	0.950	0.960	0.930	0.950	1,316,000	1,243,360	0.9448	0.858	0.858	0.867	0.840	0.858	1,456,858	0.8535	0.00%
2014-10-10	0	0.950	0.950	0.960	0.940	0.970	1,496,000	1,421,980	0.9505	0.858	0.858	0.867	0.849	0.876	1,656,124	0.8586	0.00%
2014-10-09	0	0.950	0.950	0.960	0.950	0.980	648,000	622,610	0.9608	0.858	0.858	0.867	0.858	0.885	717,358	0.8679	-2.06%
2014-10-08	0	0.970	0.960	0.970	0.950	0.980	944,000	901,520	0.9550	0.876	0.867	0.876	0.858	0.885	1,045,041	0.8627	1.04%
2014-10-07	0	0.960	0.960	0.970	0.950	0.970	560,000	538,680	0.9619	0.867	0.867	0.876	0.858	0.876	619,939	0.8689	0.00%
2014-10-06	0	0.960	0.960	0.970	0.960	0.970	1,362,000	1,315,660	0.9660	0.867	0.867	0.876	0.867	0.876	1,507,781	0.8726	2.13%
2014-10-03	0	0.940	0.940	0.950	0.910	0.950	1,790,000	1,672,170	0.9342	0.849	0.849	0.858	0.822	0.858	1,981,592	0.8439	-1.05%
2014-09-30	0	0.950	0.940	0.950	0.930	0.950	2,592,000	2,434,900	0.9394	0.858	0.849	0.858	0.840	0.858	2,869,434	0.8486	-2.06%
2014-09-29	0	0.970	0.960	0.970	0.940	1.000	4,778,000	4,575,120	0.9575	0.876	0.867	0.876	0.849	0.903	5,289,412	0.8650	-3.00%
2014-09-26	0	1.000	0.990	1.000	0.960	1.020	10,116,000	9,927,900	0.9814	0.903	0.894	0.903	0.867	0.921	11,198,763	0.8865	-1.96%
2014-09-25	0	1.020	1.010	1.030	1.000	1.040	6,028,000	6,151,962	1.0206	0.921	0.912	0.930	0.903	0.939	6,673,205	0.9219	0.99%
2014-09-24	0	1.010	1.000	1.010	1.000	1.020	1,434,000	1,446,980	1.0091	0.912	0.903	0.912	0.903	0.921	1,587,488	0.9115	1.00%
2014-09-23	0	1.000	1.000	1.020	1.000	1.020	2,990,000	3,017,500	1.0092	0.903	0.903	0.921	0.903	0.921	3,310,034	0.9116	-1.96%
2014-09-22	0	1.020	1.010	1.020	1.000	1.030	10,782,000	10,965,440	1.0170	0.921	0.912	0.921	0.903	0.930	11,936,048	0.9187	3.03%
2014-09-19	0	0.990	0.980	0.990	0.950	1.000	10,882,000	10,511,320	0.9659	0.894	0.885	0.894	0.858	0.903	12,046,751	0.8725	3.13%
2014-09-18	0	0.960	0.960	0.970	0.960	0.970	1,520,000	1,462,958	0.9625	0.867	0.867	0.876	0.867	0.876	1,682,693	0.8694	-2.04%
2014-09-17	0	0.980	0.970	0.980	0.970	0.980	2,580,000	2,518,320	0.9761	0.885	0.876	0.885	0.876	0.885	2,856,149	0.8817	2.08%
2014-09-16	0	0.960	0.960	0.970	0.960	1.000	6,046,000	5,885,080	0.9734	0.867	0.867	0.876	0.867	0.903	6,693,132	0.8793	-4.95%
2014-09-15	0	1.010	1.010	1.020	1.000	1.050	5,226,000	5,288,980	1.0121	0.912	0.912	0.921	0.903	0.948	5,785,363	0.9142	-1.94%
2014-09-12	0	1.030	1.030	1.040	1.000	1.030	2,278,000	2,309,440	1.0138	0.930	0.930	0.939	0.903	0.930	2,521,825	0.9158	0.98%
2014-09-11	0	1.020	1.010	1.030	1.010	1.040	1,910,000	1,951,900	1.0219	0.921	0.912	0.930	0.912	0.939	2,114,436	0.9231	-0.97%
2014-09-10	0	1.030	1.020	1.030	1.010	1.050	4,596,000	4,710,420	1.0249	0.930	0.921	0.930	0.912	0.948	5,087,931	0.9258	-0.96%
2014-09-08	0	1.040	1.030	1.050	1.020	1.040	626,000	646,360	1.0325	0.939	0.930	0.948	0.921	0.939	693,004	0.9327	0.00%
2014-09-05	0	1.040	1.030	1.040	1.010	1.070	3,252,000	3,359,920	1.0332	0.939	0.930	0.939	0.912	0.967	3,600,077	0.9333	-1.89%
2014-09-04	0	1.060	1.040	1.060	1.040	1.070	1,434,000	1,510,640	1.0534	0.958	0.939	0.958	0.939	0.967	1,587,488	0.9516	0.95%
2014-09-03	0	1.050	1.030	1.050	1.030	1.070	2,556,000	2,666,720	1.0433	0.948	0.930	0.948	0.930	0.967	2,829,581	0.9424	0.96%
2014-09-02	0	1.040	1.030	1.050	1.020	1.060	2,782,000	2,893,480	1.0401	0.939	0.930	0.948	0.921	0.958	3,079,770	0.9395	0.97%
2014-09-01	0	1.030	1.010	1.030	0.990	1.030	2,318,000	2,330,160	1.0052	0.930	0.912	0.930	0.894	0.930	2,566,106	0.9081	1.98%
2014-08-29	0	1.010	1.000	1.010	0.990	1.050	6,992,000	7,030,140	1.0055	0.912	0.903	0.912	0.894	0.948	7,740,386	0.9082	-3.81%
2014-08-28	0	1.050	1.030	1.050	1.030	1.080	3,074,000	3,218,660	1.0471	0.948	0.930	0.948	0.930	0.976	3,403,025	0.9458	-2.78%
2014-08-27	0	1.080	1.060	1.080	1.050	1.100	3,374,000	3,628,840	1.0755	0.976	0.958	0.976	0.948	0.994	3,735,135	0.9715	-1.82%
2014-08-26	0	1.100	1.090	1.100	1.060	1.100	4,260,000	4,630,840	1.0871	0.994	0.985	0.994	0.958	0.994	4,715,968	0.9819	3.77%
2014-08-25	0	1.060	1.060	1.070	1.040	1.070	2,458,000	2,586,540	1.0523	0.958	0.958	0.967	0.939	0.967	2,721,091	0.9506	-1.85%
2014-08-22	0	1.080	1.080	1.090	1.050	1.080	2,596,000	2,776,420	1.0695	0.976	0.976	0.985	0.948	0.976	2,873,862	0.9661	0.93%
2014-08-21	0	1.070	1.050	1.080	1.040	1.090	4,828,000	5,153,900	1.0675	0.967	0.948	0.976	0.939	0.985	5,344,763	0.9643	-0.93%
2014-08-20	0	1.080	1.070	1.090	1.030	1.120	7,652,000	8,173,780	1.0682	0.976	0.967	0.985	0.930	1.012	8,471,029	0.9649	2.86%
2014-08-19	0	1.050	1.040	1.050	1.030	1.050	2,330,000	2,417,200	1.0374	0.948	0.939	0.948	0.930	0.948	2,579,391	0.9371	0.96%
2014-08-18	0	1.040	1.030	1.040	1.020	1.080	6,060,000	6,295,760	1.0389	0.939	0.930	0.939	0.921	0.976	6,708,630	0.9385	-4.59%
2014-08-15	0	1.090	1.080	1.090	1.080	1.130	4,126,000	4,484,760	1.0870	0.985	0.976	0.985	0.976	1.021	4,567,625	0.9819	-1.80%
2014-08-14	0	1.110	1.100	1.110	1.100	1.140	2,272,000	2,526,720	1.1121	1.003	0.994	1.003	0.994	1.030	2,515,183	1.0046	-1.77%
2014-08-13	0	1.130	1.110	1.120	1.100	1.130	3,548,000	3,968,120	1.1184	1.021	1.003	1.012	0.994	1.021	3,927,759	1.0103	1.80%
2014-08-12	0	1.110	1.110	1.120	1.100	1.140	3,082,000	3,436,240	1.1149	1.003	1.003	1.012	0.994	1.030	3,411,881	1.0071	-0.89%
2014-08-11	0	1.120	1.110	1.120	1.080	1.130	5,222,000	5,790,000	1.1088	1.012	1.003	1.012	0.976	1.021	5,780,935	1.0016	4.67%
2014-08-08	0	1.070	1.070	1.080	1.050	1.090	2,020,000	2,154,440	1.0666	0.967	0.967	0.976	0.948	0.985	2,236,210	0.9634	-0.93%
2014-08-07	0	1.080	1.070	1.080	1.070	1.090	3,370,000	3,623,020	1.0751	0.976	0.967	0.976	0.967	0.985	3,730,707	0.9711	0.00%
2014-08-06	0	1.080	1.080	1.100	1.070	1.110	6,468,000	7,050,300	1.0900	0.976	0.976	0.994	0.967	1.003	7,160,300	0.9846	-3.57%
2014-08-05	0	1.120	1.100	1.120	1.100	1.150	6,774,000	7,583,620	1.1195	1.012	0.994	1.012	0.994	1.039	7,499,053	1.0113	-1.75%
2014-08-04	0	1.140	1.130	1.150	1.090	1.160	19,904,000	22,681,460	1.1395	1.030	1.021	1.039	0.985	1.048	22,034,418	1.0294	4.59%
2014-08-01	0	1.090	1.080	1.090	1.020	1.100	12,830,000	13,767,100	1.0730	0.985	0.976	0.985	0.921	0.994	14,203,255	0.9693	5.83%
2014-07-31	0	1.030	1.020	1.040	1.000	1.050	3,638,000	3,738,160	1.0275	0.930	0.921	0.939	0.903	0.948	4,027,392	0.9282	3.00%
2014-07-30	0	1.000	1.000	1.010	1.000	1.020	1,022,000	1,030,900	1.0087	0.903	0.903	0.912	0.903	0.921	1,131,389	0.9112	-0.99%
2014-07-29	0	1.010	1.010	1.020	1.010	1.020	1,576,000	1,601,920	1.0164	0.912	0.912	0.921	0.912	0.921	1,744,687	0.9182	0.00%
2014-07-28	0	1.010	1.010	1.020	1.000	1.040	2,684,000	2,728,460	1.0166	0.912	0.912	0.921	0.903	0.939	2,971,281	0.9183	0.00%
2014-07-25	0	1.010	1.000	1.010	0.970	1.020	2,028,000	2,022,760	0.9974	0.912	0.903	0.912	0.876	0.921	2,245,066	0.9010	3.06%
2014-07-24	0	0.980	0.970	0.980	0.970	0.990	2,964,000	2,891,480	0.9755	0.885	0.876	0.885	0.876	0.894	3,281,251	0.8812	-2.00%
2014-07-23	0	1.000	1.000	1.010	0.990	1.020	1,990,000	2,000,140	1.0051	0.903	0.903	0.912	0.894	0.921	2,202,999	0.9079	0.00%
2014-07-22	0	1.000	1.000	1.010	0.990	1.010	1,816,000	1,825,680	1.0053	0.903	0.903	0.912	0.894	0.912	2,010,375	0.9081	1.01%
2014-07-21	0	0.990	0.990	1.000	0.980	1.000	1,058,000	1,050,620	0.9930	0.894	0.894	0.903	0.885	0.903	1,171,243	0.8970	-1.00%
2014-07-18	0	1.000	0.990	1.000	0.980	1.000	2,928,000	2,895,200	0.9888	0.903	0.894	0.903	0.885	0.903	3,241,397	0.8932	0.00%
2014-07-17	0	1.000	0.990	1.000	0.990	1.020	2,764,000	2,766,060	1.0007	0.903	0.894	0.903	0.894	0.921	3,059,844	0.9040	-1.96%
2014-07-16	0	1.020	1.010	1.020	0.970	1.020	4,940,000	4,931,180	0.9982	0.921	0.912	0.921	0.876	0.921	5,468,751	0.9017	4.08%
2014-07-15	0	0.980	0.970	0.980	0.950	0.990	1,286,000	1,256,320	0.9769	0.885	0.876	0.885	0.858	0.894	1,423,647	0.8825	2.08%
2014-07-14	0	0.960	0.950	0.960	0.940	0.960	2,276,000	2,159,100	0.9486	0.867	0.858	0.867	0.849	0.867	2,519,611	0.8569	1.05%
2014-07-11	0	0.950	0.940	0.950	0.940	1.020	5,294,000	5,132,800	0.9696	0.858	0.849	0.858	0.849	0.921	5,860,641	0.8758	-1.04%
2014-07-10	0	0.960	0.960	0.970	0.950	0.970	224,000	214,520	0.9577	0.867	0.867	0.876	0.858	0.876	247,976	0.8651	0.00%
2014-07-09	0	0.960	0.950	0.960	0.950	0.960	1,040,000	993,360	0.9552	0.867	0.858	0.867	0.858	0.867	1,151,316	0.8628	0.00%
2014-07-08	0	0.960	0.960	0.980	0.960	0.980	434,000	421,190	0.9705	0.867	0.867	0.885	0.867	0.885	480,453	0.8767	-2.04%
2014-07-07	0	0.980	0.960	0.980	0.960	1.000	1,606,000	1,565,460	0.9748	0.885	0.867	0.885	0.867	0.903	1,777,898	0.8805	0.00%
2014-07-04	0	0.980	0.970	0.980	0.970	1.000	462,000	454,220	0.9832	0.885	0.876	0.885	0.876	0.903	511,450	0.8881	-2.97%
2014-07-03	0	1.010	1.000	1.010	0.980	1.010	1,592,000	1,593,140	1.0007	0.912	0.903	0.912	0.885	0.912	1,762,399	0.9040	3.06%
2014-07-02	0	0.980	0.960	0.980	0.960	0.980	258,000	249,840	0.9684	0.885	0.867	0.885	0.867	0.885	285,615	0.8747	1.03%
2014-06-30	0	0.970	0.970	0.980	0.960	0.980	496,000	480,140	0.9680	0.876	0.876	0.885	0.867	0.885	549,089	0.8744	-2.02%
2014-06-27	0	0.990	0.990	1.000	0.970	1.000	2,784,000	2,746,720	0.9866	0.894	0.894	0.903	0.876	0.903	3,081,984	0.8912	1.02%
2014-06-26	0	0.980	0.960	0.980	0.930	0.980	1,140,000	1,099,640	0.9646	0.885	0.867	0.885	0.840	0.885	1,262,020	0.8713	5.38%
2014-06-25	0	0.930	0.940	0.950	0.930	0.950	576,000	543,680	0.9439	0.840	0.849	0.858	0.840	0.858	637,652	0.8526	-2.11%
2014-06-24	0	0.950	0.930	0.950	0.940	0.960	936,000	891,540	0.9525	0.858	0.840	0.858	0.849	0.867	1,036,184	0.8604	0.00%
2014-06-23	0	0.950	0.940	0.950	0.950	0.990	2,064,000	1,996,820	0.9675	0.858	0.849	0.858	0.858	0.894	2,284,920	0.8739	-2.06%
2014-06-20	0	0.970	0.960	0.970	0.940	0.970	1,488,000	1,411,380	0.9485	0.876	0.867	0.876	0.849	0.876	1,647,268	0.8568	2.11%
2014-06-19	0	0.950	0.940	0.960	0.930	0.970	3,006,000	2,838,020	0.9441	0.858	0.849	0.867	0.840	0.876	3,327,746	0.8528	-2.06%
2014-06-18	0	0.970	0.970	0.980	0.970	1.000	532,000	523,500	0.9840	0.876	0.876	0.885	0.876	0.903	588,942	0.8889	-1.02%
2014-06-17	0	0.980	0.980	0.990	0.970	1.010	1,444,000	1,438,460	0.9962	0.885	0.885	0.894	0.876	0.912	1,598,558	0.8998	-2.00%
2014-06-16	0	1.000	1.000	1.010	0.980	1.030	6,364,000	6,424,640	1.0095	0.903	0.903	0.912	0.885	0.930	7,045,169	0.9119	3.09%
2014-06-13	0	0.970	0.970	0.980	0.970	0.980	1,942,000	1,902,040	0.9794	0.876	0.876	0.885	0.876	0.885	2,149,861	0.8847	-2.02%
2014-06-12	0	0.990	0.980	0.990	0.960	1.010	2,876,000	2,812,620	0.9780	0.894	0.885	0.894	0.867	0.912	3,183,832	0.8834	-1.00%
2014-06-11	0	1.000	0.990	1.000	0.920	1.000	6,020,000	5,813,020	0.9656	0.903	0.894	0.903	0.831	0.903	6,664,349	0.8723	8.70%
2014-06-10	0	0.920	0.920	0.930	0.910	0.930	1,258,000	1,158,200	0.9207	0.831	0.831	0.840	0.822	0.840	1,392,650	0.8317	-1.08%
2014-06-09	0	0.930	0.920	0.930	0.900	0.940	2,474,000	2,260,380	0.9137	0.840	0.831	0.840	0.813	0.849	2,738,804	0.8253	1.09%
2014-06-06	0	0.920	0.920	0.930	0.910	0.940	2,004,000	1,848,480	0.9224	0.831	0.831	0.840	0.822	0.849	2,218,497	0.8332	-1.08%
2014-06-05	0	0.930	0.930	0.940	0.920	0.950	1,700,000	1,578,440	0.9285	0.840	0.840	0.849	0.831	0.858	1,881,959	0.8387	-1.06%
2014-06-04	0	0.940	0.940	0.950	0.930	0.960	1,176,000	1,114,220	0.9475	0.849	0.849	0.858	0.840	0.867	1,301,873	0.8559	-2.08%
2014-06-03	0	0.960	0.940	0.960	0.950	0.980	1,990,000	1,917,220	0.9634	0.867	0.849	0.867	0.858	0.885	2,202,999	0.8703	-1.03%
2014-05-30	0	0.970	0.960	0.970	0.950	0.970	1,044,000	1,003,380	0.9611	0.876	0.867	0.876	0.858	0.876	1,155,744	0.8682	2.11%
2014-05-29	0	0.950	0.950	0.960	0.950	0.980	1,734,000	1,673,480	0.9651	0.858	0.858	0.867	0.858	0.885	1,919,598	0.8718	-2.06%
2014-05-28	0	0.970	0.970	0.980	0.960	0.980	842,000	809,620	0.9615	0.876	0.876	0.885	0.867	0.885	932,123	0.8686	1.04%
2014-05-27	0	0.960	0.960	0.970	0.960	1.000	5,000,000	4,893,600	0.9787	0.867	0.867	0.876	0.867	0.903	5,535,173	0.8841	-2.04%
2014-05-26	0	0.990	0.990	1.000	0.950	0.990	3,288,000	3,206,820	0.9753	0.885	0.885	0.894	0.849	0.885	3,677,072	0.8721	4.21%
2014-05-23	0	0.950	0.930	0.950	0.900	0.970	2,006,000	1,875,040	0.9347	0.849	0.832	0.849	0.805	0.867	2,243,372	0.8358	4.40%
2014-05-22	0	0.910	0.900	0.910	0.890	0.910	180,000	163,580	0.9088	0.814	0.805	0.814	0.796	0.814	201,300	0.8126	1.11%
2014-05-21	0	0.900	0.900	0.910	0.890	0.910	266,000	238,820	0.8978	0.805	0.805	0.814	0.796	0.814	297,476	0.8028	-1.10%
2014-05-20	0	0.910	0.890	0.920	0.890	0.910	442,000	397,880	0.9002	0.814	0.796	0.823	0.796	0.814	494,302	0.8049	3.41%
2014-05-19	0	0.880	0.880	0.890	0.870	0.920	912,000	814,700	0.8933	0.787	0.787	0.796	0.778	0.823	1,019,918	0.7988	-2.22%
2014-05-16	0	0.900	0.890	0.910	0.870	0.910	1,186,000	1,055,860	0.8903	0.805	0.796	0.814	0.778	0.814	1,326,340	0.7961	-1.10%
2014-05-15	0	0.910	0.890	0.910	0.880	0.910	682,000	608,820	0.8927	0.814	0.796	0.814	0.787	0.814	762,702	0.7982	0.00%
2014-05-14	0	0.910	0.910	0.920	0.900	0.920	606,000	551,940	0.9108	0.814	0.814	0.823	0.805	0.823	677,709	0.8144	0.00%
2014-05-13	0	0.910	0.900	0.910	0.890	0.910	850,000	767,300	0.9027	0.814	0.805	0.814	0.796	0.814	950,581	0.8072	0.00%
2014-05-12	0	0.910	0.900	0.910	0.860	0.930	1,912,000	1,729,460	0.9045	0.814	0.805	0.814	0.769	0.832	2,138,249	0.8088	1.11%
2014-05-09	0	0.900	0.890	0.900	0.810	0.930	5,070,000	4,378,820	0.8637	0.805	0.796	0.805	0.724	0.832	5,669,938	0.7723	2.27%
2014-05-08	0	0.880	0.870	0.880	0.870	0.930	2,432,000	2,194,800	0.9025	0.787	0.778	0.787	0.778	0.832	2,719,781	0.8070	-5.38%
2014-05-07	0	0.930	0.910	0.930	0.910	0.930	966,000	887,560	0.9188	0.832	0.814	0.832	0.814	0.832	1,080,308	0.8216	0.00%
2014-05-05	0	0.930	0.930	0.940	0.920	0.940	526,000	490,040	0.9316	0.832	0.832	0.841	0.823	0.841	588,242	0.8331	-2.11%
2014-05-02	0	0.950	0.930	0.950	0.920	0.950	350,000	326,440	0.9327	0.849	0.832	0.849	0.823	0.849	391,416	0.8340	3.26%
2014-04-30	0	0.920	0.910	0.920	0.900	0.950	1,034,000	957,960	0.9265	0.823	0.814	0.823	0.805	0.849	1,156,354	0.8284	-3.16%
2014-04-29	0	0.950	0.950	0.960	0.940	0.980	3,134,000	2,989,620	0.9539	0.849	0.849	0.858	0.841	0.876	3,504,849	0.8530	-2.06%
2014-04-28	0	0.970	0.960	0.980	0.960	1.000	2,796,000	2,719,220	0.9725	0.867	0.858	0.876	0.858	0.894	3,126,853	0.8696	-3.00%
2014-04-25	0	1.000	0.990	1.000	0.990	1.010	1,958,000	1,962,100	1.0021	0.894	0.885	0.894	0.885	0.903	2,189,692	0.8961	-0.99%
2014-04-24	0	1.010	1.010	1.020	1.010	1.020	1,282,000	1,304,660	1.0177	0.903	0.903	0.912	0.903	0.912	1,433,700	0.9100	-0.98%
2014-04-23	0	1.020	1.010	1.020	1.000	1.050	9,278,000	9,490,820	1.0229	0.912	0.903	0.912	0.894	0.939	10,375,874	0.9147	3.03%
2014-04-22	0	0.990	0.990	1.000	0.980	1.000	1,502,000	1,491,260	0.9928	0.885	0.885	0.894	0.876	0.894	1,679,733	0.8878	0.00%
2014-04-17	0	0.990	0.980	0.990	0.970	1.000	1,236,000	1,217,160	0.9848	0.885	0.876	0.885	0.867	0.894	1,382,257	0.8806	2.06%
2014-04-16	0	0.970	0.960	0.970	0.960	0.980	618,000	597,320	0.9665	0.867	0.858	0.867	0.858	0.876	691,129	0.8643	1.04%
2014-04-15	0	0.960	0.950	0.970	0.950	0.990	3,188,000	3,099,440	0.9722	0.858	0.849	0.867	0.849	0.885	3,565,239	0.8693	-3.03%
2014-04-14	0	0.990	0.980	0.990	0.970	0.990	2,606,000	2,575,580	0.9883	0.885	0.876	0.885	0.867	0.885	2,914,370	0.8838	3.13%
2014-04-11	0	0.960	0.960	0.970	0.960	1.010	4,062,000	3,990,020	0.9823	0.858	0.858	0.867	0.858	0.903	4,542,660	0.8783	-4.00%
2014-04-10	0	1.000	0.990	1.000	0.960	1.020	10,324,000	10,302,240	0.9979	0.894	0.885	0.894	0.858	0.912	11,545,648	0.8923	4.17%
2014-04-09	0	0.960	0.960	0.970	0.960	0.980	1,748,000	1,690,080	0.9669	0.858	0.858	0.867	0.858	0.876	1,954,842	0.8646	-1.03%
2014-04-08	0	0.970	0.960	0.970	0.940	0.970	926,000	884,620	0.9553	0.867	0.858	0.867	0.841	0.867	1,035,574	0.8542	2.11%
2014-04-07	0	0.950	0.950	0.960	0.950	0.970	1,390,110	1,333,746	0.9595	0.849	0.849	0.858	0.849	0.867	1,554,603	0.8579	-3.06%
2014-04-04	0	0.980	0.970	0.980	0.970	1.000	1,610,100	1,571,600	0.9761	0.876	0.867	0.876	0.867	0.894	1,800,625	0.8728	-1.01%
2014-04-03	0	0.990	0.980	0.990	0.970	1.010	2,396,000	2,382,400	0.9943	0.885	0.876	0.885	0.867	0.903	2,679,521	0.8891	2.06%
2014-04-02	0	0.970	0.970	0.980	0.970	0.990	1,824,000	1,787,560	0.9800	0.867	0.867	0.876	0.867	0.885	2,039,836	0.8763	0.00%
2014-04-01	0	0.970	0.970	0.980	0.960	1.000	1,224,000	1,200,140	0.9805	0.867	0.867	0.876	0.858	0.894	1,368,837	0.8768	0.00%
2014-03-31	0	0.970	0.960	0.970	0.940	0.980	1,300,000	1,244,240	0.9571	0.867	0.858	0.867	0.841	0.876	1,453,830	0.8558	0.00%
2014-03-28	0	0.970	0.960	0.970	0.940	0.990	2,636,000	2,542,620	0.9646	0.867	0.858	0.867	0.841	0.885	2,947,920	0.8625	4.30%
2014-03-27	0	0.930	0.930	0.940	0.910	0.990	6,492,000	6,173,980	0.9510	0.832	0.832	0.841	0.814	0.885	7,260,204	0.8504	-7.00%
2014-03-26	0	1.000	1.000	1.010	0.970	1.020	5,376,000	5,330,840	0.9916	0.894	0.894	0.903	0.867	0.912	6,012,147	0.8867	-0.99%
2014-03-25	0	1.010	1.000	1.010	0.980	1.020	6,468,000	6,484,460	1.0025	0.903	0.894	0.903	0.876	0.912	7,233,364	0.8965	2.02%
2014-03-24	0	0.990	0.990	1.000	0.970	1.010	1,946,000	1,935,580	0.9946	0.885	0.885	0.894	0.867	0.903	2,176,272	0.8894	1.02%
2014-03-21	0	0.980	0.980	0.990	0.970	1.010	4,846,000	4,794,340	0.9893	0.876	0.876	0.885	0.867	0.903	5,419,432	0.8847	-3.92%
2014-03-20	0	1.020	1.010	1.020	1.010	1.040	3,178,000	3,229,780	1.0163	0.912	0.903	0.912	0.903	0.930	3,554,056	0.9088	-1.92%
2014-03-19	0	1.040	1.020	1.040	1.020	1.070	13,132,000	13,725,400	1.0452	0.930	0.912	0.930	0.912	0.957	14,685,922	0.9346	0.00%
2014-03-18	0	1.040	1.040	1.050	1.010	1.080	15,264,000	15,975,040	1.0466	0.930	0.930	0.939	0.903	0.966	17,070,203	0.9358	4.00%
2014-03-17	0	1.000	1.000	1.010	0.980	1.040	6,706,000	6,803,420	1.0145	0.894	0.894	0.903	0.876	0.930	7,499,527	0.9072	2.04%
2014-03-14	0	0.980	0.980	0.990	0.930	0.990	9,490,000	9,119,660	0.9610	0.876	0.876	0.885	0.832	0.885	10,612,960	0.8593	0.00%
2014-03-13	0	0.980	0.970	0.980	0.970	1.040	6,059,598	6,038,666	0.9965	0.876	0.867	0.876	0.867	0.930	6,776,636	0.8911	-2.00%
2014-03-12	0	1.000	0.990	1.000	0.960	1.050	17,644,053	17,528,063	0.9934	0.894	0.885	0.894	0.858	0.939	19,731,890	0.8883	-5.66%
2014-03-11	0	1.060	1.050	1.060	1.040	1.100	10,194,000	10,852,960	1.0646	0.948	0.939	0.948	0.930	0.984	11,400,265	0.9520	-1.85%
2014-03-10	0	1.080	1.070	1.080	1.040	1.110	25,152,000	26,972,360	1.0724	0.966	0.957	0.966	0.930	0.993	28,128,259	0.9589	-3.57%
2014-03-07	0	1.120	1.110	1.120	0.980	1.130	82,900,000	87,226,180	1.0522	1.001	0.993	1.001	0.876	1.010	92,709,634	0.9409	17.89%
2014-03-06	0	0.950	0.950	0.960	0.860	0.970	25,410,000	23,476,160	0.9239	0.849	0.849	0.858	0.769	0.867	28,416,789	0.8261	4.40%
2014-03-05	0	0.910	0.900	0.910	0.900	0.960	20,662,000	19,041,020	0.9215	0.814	0.805	0.814	0.805	0.858	23,106,954	0.8240	9.64%
2014-03-04	0	0.830	0.830	0.840	0.820	0.840	1,366,000	1,133,400	0.8297	0.742	0.742	0.751	0.733	0.751	1,527,640	0.7419	-2.35%
2014-03-03	0	0.850	0.840	0.860	0.850	0.860	334,000	284,380	0.8514	0.760	0.751	0.769	0.760	0.769	373,523	0.7613	-1.16%
2014-02-28	0	0.860	0.850	0.860	0.840	0.860	820,000	698,540	0.8519	0.769	0.760	0.769	0.751	0.769	917,031	0.7617	1.18%
2014-02-27	0	0.850	0.850	0.860	0.830	0.870	2,152,000	1,835,620	0.8530	0.760	0.760	0.769	0.742	0.778	2,406,648	0.7627	0.00%
2014-02-26	0	0.850	0.840	0.860	0.830	0.860	1,240,000	1,049,340	0.8462	0.760	0.751	0.769	0.742	0.769	1,386,730	0.7567	2.41%
2014-02-25	0	0.830	0.820	0.850	0.820	0.860	1,704,000	1,425,080	0.8363	0.742	0.733	0.760	0.733	0.769	1,905,636	0.7478	-1.19%
2014-02-24	0	0.840	0.840	0.850	0.830	0.850	1,612,000	1,365,800	0.8473	0.751	0.751	0.760	0.742	0.760	1,802,749	0.7576	0.00%
2014-02-21	0	0.840	0.840	0.850	0.840	0.860	284,000	239,780	0.8443	0.751	0.751	0.760	0.751	0.769	317,606	0.7550	-1.18%
2014-02-20	0	0.850	0.840	0.850	0.830	0.860	490,000	413,600	0.8441	0.760	0.751	0.760	0.742	0.769	547,982	0.7548	0.00%
2014-02-19	0	0.850	0.840	0.850	0.830	0.860	500,000	423,160	0.8463	0.760	0.751	0.760	0.742	0.769	559,165	0.7568	2.41%
2014-02-18	0	0.830	0.830	0.840	0.830	0.860	1,082,000	912,600	0.8434	0.742	0.742	0.751	0.742	0.769	1,210,034	0.7542	-3.49%
2014-02-17	0	0.860	0.860	0.870	0.860	0.880	578,000	503,560	0.8712	0.769	0.769	0.778	0.769	0.787	646,395	0.7790	-1.15%
2014-02-14	0	0.870	0.870	0.880	0.840	0.880	2,080,000	1,787,420	0.8593	0.778	0.778	0.787	0.751	0.787	2,326,128	0.7684	0.00%
2014-02-13	0	0.870	0.870	0.880	0.860	0.890	2,900,000	2,533,360	0.8736	0.778	0.778	0.787	0.769	0.796	3,243,160	0.7811	-2.25%
2014-02-12	0	0.890	0.880	0.890	0.810	0.900	5,104,000	4,385,260	0.8592	0.796	0.787	0.796	0.724	0.805	5,707,961	0.7683	9.88%
2014-02-11	0	0.810	0.800	0.810	0.790	0.810	596,000	477,720	0.8015	0.724	0.715	0.724	0.706	0.724	666,525	0.7167	1.25%
2014-02-10	0	0.800	0.790	0.800	0.790	0.820	678,000	540,800	0.7976	0.715	0.706	0.715	0.706	0.733	758,228	0.7132	-1.23%
2014-02-07	0	0.810	0.790	0.810	0.780	0.810	674,000	535,000	0.7938	0.724	0.706	0.724	0.697	0.724	753,755	0.7098	2.53%
2014-02-06	0	0.790	0.790	0.800	0.780	0.790	642,000	505,780	0.7878	0.706	0.706	0.715	0.697	0.706	717,968	0.7045	2.60%
2014-02-05	0	0.770	0.770	0.780	0.770	0.790	960,000	749,520	0.7808	0.689	0.689	0.697	0.689	0.706	1,073,598	0.6981	-1.28%
2014-02-04	0	0.780	0.780	0.790	0.770	0.800	1,168,000	912,020	0.7808	0.697	0.697	0.706	0.689	0.715	1,306,211	0.6982	-3.70%
2014-01-30	0	0.810	0.800	0.810	0.780	0.810	544,000	430,960	0.7922	0.724	0.715	0.724	0.697	0.724	608,372	0.7084	1.25%
2014-01-29	0	0.800	0.790	0.800	0.790	0.800	510,000	406,120	0.7963	0.715	0.706	0.715	0.706	0.715	570,349	0.7121	0.00%
2014-01-28	0	0.800	0.790	0.800	0.780	0.800	846,000	663,980	0.7848	0.715	0.706	0.715	0.697	0.715	946,108	0.7018	-1.23%
2014-01-27	0	0.810	0.790	0.810	0.790	0.820	1,984,000	1,578,620	0.7957	0.724	0.706	0.724	0.706	0.733	2,218,769	0.7115	-2.41%
2014-01-24	0	0.830	0.820	0.830	0.820	0.860	2,394,000	1,993,940	0.8329	0.742	0.733	0.742	0.733	0.769	2,677,284	0.7448	-1.19%
2014-01-23	0	0.840	0.840	0.850	0.840	0.860	1,018,000	857,340	0.8422	0.751	0.751	0.760	0.751	0.769	1,138,461	0.7531	-2.33%
2014-01-22	0	0.860	0.840	0.850	0.840	0.860	1,506,000	1,276,160	0.8474	0.769	0.751	0.760	0.751	0.769	1,684,206	0.7577	1.18%
2014-01-21	0	0.850	0.850	0.860	0.850	0.870	750,000	644,180	0.8589	0.760	0.760	0.769	0.760	0.778	838,748	0.7680	-1.16%
2014-01-20	0	0.860	0.850	0.870	0.830	0.870	2,150,000	1,834,640	0.8533	0.769	0.760	0.778	0.742	0.778	2,404,411	0.7630	0.00%
2014-01-17	0	0.860	0.850	0.870	0.850	0.870	812,000	694,560	0.8554	0.769	0.760	0.778	0.760	0.778	908,085	0.7649	1.18%
2014-01-16	0	0.850	0.850	0.860	0.850	0.890	1,256,000	1,091,680	0.8692	0.760	0.760	0.769	0.760	0.796	1,404,624	0.7772	-1.16%
2014-01-15	0	0.860	0.860	0.870	0.850	0.870	722,000	624,560	0.8650	0.769	0.769	0.778	0.760	0.778	807,435	0.7735	-1.15%
2014-01-14	0	0.870	0.860	0.870	0.840	0.870	928,000	791,660	0.8531	0.778	0.769	0.778	0.751	0.778	1,037,811	0.7628	1.16%
2014-01-13	0	0.860	0.860	0.870	0.840	0.880	1,430,000	1,222,820	0.8551	0.769	0.769	0.778	0.751	0.787	1,599,213	0.7646	-1.15%
2014-01-10	0	0.870	0.860	0.870	0.850	0.870	670,000	572,760	0.8549	0.778	0.769	0.778	0.760	0.778	749,282	0.7644	0.00%
2014-01-09	0	0.870	0.860	0.870	0.860	0.870	382,000	330,580	0.8654	0.778	0.769	0.778	0.769	0.778	427,202	0.7738	-1.14%
2014-01-08	0	0.880	0.860	0.880	0.860	0.880	718,000	624,460	0.8697	0.787	0.769	0.787	0.769	0.787	802,962	0.7777	2.33%
2014-01-07	0	0.860	0.860	0.870	0.840	0.870	1,092,000	939,540	0.8604	0.769	0.769	0.778	0.751	0.778	1,221,217	0.7693	0.00%
2014-01-06	0	0.860	0.850	0.860	0.850	0.870	2,710,000	2,325,620	0.8582	0.769	0.760	0.769	0.760	0.778	3,030,677	0.7674	-2.27%
2014-01-03	0	0.880	0.870	0.880	0.870	0.910	2,394,000	2,111,040	0.8818	0.787	0.778	0.787	0.778	0.814	2,677,284	0.7885	-3.30%
2014-01-02	0	0.910	0.910	0.920	0.870	0.920	3,932,000	3,534,060	0.8988	0.814	0.814	0.823	0.778	0.823	4,397,277	0.8037	3.41%
2013-12-31	0	0.880	0.870	0.880	0.840	0.880	6,370,000	5,450,080	0.8556	0.787	0.778	0.787	0.751	0.787	7,123,768	0.7651	1.15%
2013-12-30	0	0.870	0.870	0.880	0.860	0.910	4,818,000	4,207,804	0.8734	0.778	0.778	0.787	0.769	0.814	5,388,118	0.7809	-4.40%
2013-12-27	0	0.910	0.900	0.910	0.890	0.920	2,128,000	1,915,500	0.9001	0.814	0.805	0.814	0.796	0.823	2,379,808	0.8049	-1.09%
2013-12-24	0	0.920	0.920	0.930	0.900	0.930	2,170,000	1,969,260	0.9075	0.823	0.823	0.832	0.805	0.832	2,426,778	0.8115	0.00%
2013-12-23	0	0.920	0.920	0.930	0.910	0.930	724,000	667,560	0.9220	0.823	0.823	0.832	0.814	0.832	809,672	0.8245	0.00%
2013-12-20	0	0.920	0.910	0.920	0.900	0.950	3,666,000	3,337,340	0.9103	0.823	0.814	0.823	0.805	0.849	4,099,801	0.8140	-3.16%
2013-12-19	0	0.950	0.930	0.950	0.940	0.980	2,248,800	2,146,584	0.9545	0.849	0.832	0.849	0.841	0.876	2,514,903	0.8535	-3.06%
2013-12-18	0	0.980	0.960	0.980	0.950	0.980	1,516,000	1,465,900	0.9670	0.876	0.858	0.876	0.849	0.876	1,695,390	0.8646	2.08%
2013-12-17	0	0.960	0.950	0.960	0.940	0.990	5,188,000	4,986,500	0.9612	0.858	0.849	0.858	0.841	0.885	5,801,901	0.8595	-2.04%
2013-12-16	0	0.980	0.970	0.980	0.970	1.040	5,776,000	5,680,060	0.9834	0.876	0.867	0.876	0.867	0.930	6,459,479	0.8793	-4.85%
2013-12-13	0	1.030	1.030	1.040	1.020	1.060	2,924,000	3,025,260	1.0346	0.921	0.921	0.930	0.912	0.948	3,270,000	0.9252	0.98%
2013-12-12	0	1.020	1.020	1.030	1.020	1.060	2,142,000	2,221,760	1.0372	0.912	0.912	0.921	0.912	0.948	2,395,465	0.9275	-3.77%
2013-12-11	0	1.060	1.050	1.060	1.010	1.080	23,588,000	24,792,540	1.0511	0.948	0.939	0.948	0.903	0.966	26,379,190	0.9399	6.00%
2013-12-10	0	1.000	0.990	1.000	0.990	1.010	1,358,000	1,358,340	1.0003	0.894	0.885	0.894	0.885	0.903	1,518,693	0.8944	2.04%
2013-12-09	0	0.980	0.980	0.990	0.980	0.990	710,000	699,700	0.9855	0.876	0.876	0.885	0.876	0.885	794,015	0.8812	0.00%
2013-12-06	0	0.980	0.980	0.990	0.980	1.000	1,260,000	1,242,860	0.9864	0.876	0.876	0.885	0.876	0.894	1,409,097	0.8820	-2.00%
2013-12-05	0	1.000	1.000	1.010	0.990	1.010	1,070,000	1,069,040	0.9991	0.894	0.894	0.903	0.885	0.903	1,196,614	0.8934	-0.99%
2013-12-04	0	1.010	1.000	1.010	0.980	1.010	1,147,000	1,147,290	1.0003	0.903	0.894	0.903	0.876	0.903	1,282,726	0.8944	2.02%
2013-12-03	0	0.990	0.990	1.000	0.980	1.000	972,000	959,800	0.9874	0.885	0.885	0.894	0.876	0.894	1,087,018	0.8830	1.02%
2013-12-02	0	0.980	0.980	0.990	0.980	1.010	976,000	968,400	0.9922	0.876	0.876	0.885	0.876	0.903	1,091,491	0.8872	-1.01%
2013-11-29	0	0.990	0.990	1.000	0.980	1.010	1,212,000	1,200,820	0.9908	0.885	0.885	0.894	0.876	0.903	1,355,417	0.8859	-1.00%
2013-11-28	0	1.000	0.980	1.000	0.990	1.020	1,010,000	1,013,980	1.0039	0.894	0.876	0.894	0.885	0.912	1,129,514	0.8977	-0.99%
2013-11-27	0	1.010	1.000	1.010	0.980	1.020	2,308,000	2,319,700	1.0051	0.903	0.894	0.903	0.876	0.912	2,581,108	0.8987	3.06%
2013-11-26	0	0.980	0.980	0.990	0.980	1.010	1,298,000	1,293,820	0.9968	0.876	0.876	0.885	0.876	0.903	1,451,594	0.8913	-2.97%
2013-11-25	0	1.010	1.000	1.010	1.000	1.030	1,088,000	1,100,640	1.0116	0.903	0.894	0.903	0.894	0.921	1,216,744	0.9046	-0.98%
2013-11-22	0	1.020	1.020	1.030	1.010	1.040	1,542,000	1,586,200	1.0287	0.912	0.912	0.921	0.903	0.930	1,724,466	0.9198	-0.97%
2013-11-21	0	1.030	1.020	1.030	0.990	1.040	4,798,000	4,866,260	1.0142	0.921	0.912	0.921	0.885	0.930	5,365,752	0.9069	3.00%
2013-11-20	0	1.000	0.990	1.000	0.990	1.010	1,678,000	1,678,260	1.0002	0.894	0.885	0.894	0.885	0.903	1,876,559	0.8943	1.01%
2013-11-19	0	0.990	0.990	1.000	0.970	1.010	3,780,000	3,755,220	0.9934	0.885	0.885	0.894	0.867	0.903	4,227,291	0.8883	2.06%
2013-11-18	0	0.970	0.970	0.980	0.960	0.980	2,048,000	1,992,740	0.9730	0.867	0.867	0.876	0.858	0.876	2,290,342	0.8701	0.00%
2013-11-15	0	0.970	0.960	0.970	0.960	0.970	804,000	775,740	0.9649	0.867	0.858	0.867	0.858	0.867	899,138	0.8628	2.11%
2013-11-14	0	0.950	0.940	0.950	0.940	0.960	836,000	795,020	0.9510	0.849	0.841	0.849	0.841	0.858	934,925	0.8504	1.06%
2013-11-13	0	0.940	0.940	0.950	0.940	0.960	2,016,000	1,906,760	0.9458	0.841	0.841	0.849	0.841	0.858	2,254,555	0.8457	-2.08%
2013-11-12	0	0.960	0.960	0.970	0.960	0.970	918,000	884,100	0.9631	0.858	0.858	0.867	0.858	0.867	1,026,628	0.8612	-2.04%
2013-11-11	0	0.980	0.960	1.000	0.950	0.990	2,352,000	2,262,520	0.9620	0.876	0.858	0.894	0.849	0.885	2,630,314	0.8602	3.16%
2013-11-08	0	0.950	0.950	0.960	0.950	0.960	884,000	843,780	0.9545	0.849	0.849	0.858	0.849	0.858	988,605	0.8535	-2.06%
2013-11-07	0	0.970	0.960	0.970	0.960	1.000	2,526,000	2,457,740	0.9730	0.867	0.858	0.867	0.858	0.894	2,824,904	0.8700	-2.02%
2013-11-06	0	0.990	0.970	0.990	0.950	0.990	1,524,000	1,472,480	0.9662	0.885	0.867	0.885	0.849	0.885	1,704,336	0.8640	2.06%
2013-11-05	0	0.970	0.970	0.980	0.960	0.980	1,054,000	1,023,440	0.9710	0.867	0.867	0.876	0.858	0.876	1,178,721	0.8683	0.00%
2013-11-04	0	0.970	0.970	0.980	0.970	0.980	514,000	499,940	0.9726	0.867	0.867	0.876	0.867	0.876	574,822	0.8697	0.00%
2013-11-01	0	0.970	0.960	0.970	0.950	0.980	1,930,000	1,852,700	0.9599	0.867	0.858	0.867	0.849	0.876	2,158,379	0.8584	0.00%
2013-10-31	0	0.970	0.970	0.980	0.960	0.980	488,000	472,740	0.9687	0.867	0.867	0.876	0.858	0.876	545,745	0.8662	0.00%
2013-10-30	0	0.970	0.970	0.980	0.950	0.970	1,238,000	1,189,800	0.9611	0.867	0.867	0.876	0.849	0.867	1,384,494	0.8594	0.00%
2013-10-29	0	0.970	0.960	0.970	0.960	0.980	536,000	520,220	0.9706	0.867	0.858	0.867	0.858	0.876	599,425	0.8679	1.04%
2013-10-28	0	0.960	0.960	0.970	0.960	0.980	1,104,000	1,063,900	0.9637	0.858	0.858	0.867	0.858	0.876	1,234,637	0.8617	-1.03%
2013-10-25	0	0.970	0.970	0.980	0.960	0.980	1,948,000	1,886,200	0.9683	0.867	0.867	0.876	0.858	0.876	2,178,509	0.8658	-1.02%
2013-10-24	0	0.980	0.970	0.980	0.960	0.990	2,984,000	2,882,740	0.9661	0.876	0.867	0.876	0.858	0.885	3,337,099	0.8638	1.03%
2013-10-23	0	0.970	0.970	0.980	0.960	1.020	5,230,000	5,157,540	0.9861	0.867	0.867	0.876	0.858	0.912	5,848,871	0.8818	-3.96%
2013-10-22	0	1.010	1.000	1.010	1.000	1.030	1,888,000	1,906,600	1.0099	0.903	0.894	0.903	0.894	0.921	2,111,409	0.9030	-0.98%
2013-10-21	0	1.020	1.010	1.020	1.010	1.040	4,178,000	4,261,380	1.0200	0.912	0.903	0.912	0.903	0.930	4,672,387	0.9120	-2.86%
2013-10-18	0	1.050	1.040	1.050	1.010	1.060	3,685,000	3,830,440	1.0395	0.939	0.930	0.939	0.903	0.948	4,121,049	0.9295	3.96%
2013-10-17	0	1.010	1.010	1.020	1.010	1.030	1,682,000	1,714,380	1.0193	0.903	0.903	0.912	0.903	0.921	1,881,033	0.9114	-0.98%
2013-10-16	0	1.020	1.010	1.020	1.010	1.030	1,098,000	1,117,820	1.0181	0.912	0.903	0.912	0.903	0.921	1,227,927	0.9103	-1.92%
2013-10-15	0	1.040	1.030	1.040	1.030	1.050	1,222,000	1,266,640	1.0365	0.930	0.921	0.930	0.921	0.939	1,366,600	0.9269	-0.95%
2013-10-11	0	1.050	1.040	1.050	1.040	1.080	2,080,000	2,201,420	1.0584	0.939	0.930	0.939	0.930	0.966	2,326,128	0.9464	0.00%
2013-10-10	0	1.050	1.040	1.050	1.030	1.080	3,398,000	3,604,020	1.0606	0.939	0.930	0.939	0.921	0.966	3,800,088	0.9484	0.00%
2013-10-09	0	1.050	1.040	1.060	1.030	1.080	5,908,000	6,228,200	1.0542	0.939	0.930	0.948	0.921	0.966	6,607,099	0.9427	1.94%
2013-10-08	0	1.030	1.030	1.040	1.000	1.050	5,120,000	5,263,720	1.0281	0.921	0.921	0.930	0.894	0.939	5,725,854	0.9193	3.00%
2013-10-07	0	1.000	1.000	1.010	0.970	1.010	5,560,000	5,547,780	0.9978	0.894	0.894	0.903	0.867	0.903	6,217,920	0.8922	4.17%
2013-10-04	0	0.960	0.950	0.960	0.940	0.960	1,130,000	1,067,160	0.9444	0.858	0.849	0.858	0.841	0.858	1,263,714	0.8445	1.05%
2013-10-03	0	0.950	0.940	0.960	0.950	0.970	1,380,000	1,317,140	0.9544	0.849	0.841	0.858	0.849	0.867	1,543,297	0.8535	-1.04%
2013-10-02	0	0.960	0.950	0.960	0.950	0.970	1,634,000	1,563,940	0.9571	0.858	0.849	0.858	0.849	0.867	1,827,353	0.8559	1.05%
2013-09-30	0	0.950	0.950	0.960	0.940	0.990	3,366,000	3,236,460	0.9615	0.849	0.849	0.858	0.841	0.885	3,764,302	0.8598	-4.04%
2013-09-27	0	0.990	0.980	1.000	0.990	1.010	980,000	973,380	0.9932	0.885	0.876	0.894	0.885	0.903	1,095,964	0.8881	0.00%
2013-09-26	0	0.990	0.980	1.000	0.990	1.000	1,018,000	1,009,740	0.9919	0.885	0.876	0.894	0.885	0.894	1,138,461	0.8869	-1.98%
2013-09-25	0	1.010	1.000	1.010	0.970	1.030	3,142,000	3,130,880	0.9965	0.903	0.894	0.903	0.867	0.921	3,513,796	0.8910	2.02%
2013-09-24	0	0.990	0.980	1.010	0.980	1.010	1,686,000	1,675,620	0.9938	0.885	0.876	0.903	0.876	0.903	1,885,506	0.8887	-1.98%
2013-09-23	0	1.010	1.000	1.020	1.000	1.020	800,000	801,420	1.0018	0.903	0.894	0.912	0.894	0.912	894,665	0.8958	-0.98%
2013-09-19	0	1.020	1.000	1.020	1.000	1.040	2,674,000	2,707,870	1.0127	0.912	0.894	0.912	0.894	0.930	2,990,417	0.9055	0.99%
2013-09-18	0	1.010	1.000	1.010	0.990	1.010	1,888,000	1,890,660	1.0014	0.903	0.894	0.903	0.885	0.903	2,111,409	0.8954	0.00%
2013-09-17	0	1.010	1.000	1.010	1.000	1.010	1,242,000	1,244,940	1.0024	0.903	0.894	0.903	0.894	0.903	1,388,967	0.8963	-0.98%
2013-09-16	0	1.020	1.020	1.030	1.010	1.030	782,000	797,100	1.0193	0.912	0.912	0.921	0.903	0.921	874,535	0.9115	0.00%
2013-09-13	0	1.020	1.010	1.020	1.000	1.030	3,820,000	3,852,400	1.0085	0.912	0.903	0.912	0.894	0.921	4,272,024	0.9018	-0.97%
2013-09-12	0	1.030	1.020	1.040	1.010	1.060	6,062,000	6,214,560	1.0252	0.921	0.912	0.930	0.903	0.948	6,779,322	0.9167	-1.90%
2013-09-11	0	1.050	1.040	1.050	1.030	1.080	4,886,000	5,171,220	1.0584	0.939	0.930	0.939	0.921	0.966	5,464,165	0.9464	-0.94%
2013-09-10	0	1.060	1.050	1.060	1.030	1.070	7,418,000	7,823,060	1.0546	0.948	0.939	0.948	0.921	0.957	8,295,779	0.9430	3.92%
2013-09-09	0	1.020	1.010	1.020	1.000	1.040	2,674,000	2,717,360	1.0162	0.912	0.903	0.912	0.894	0.930	2,990,417	0.9087	0.00%
2013-09-06	0	1.020	1.010	1.020	1.000	1.020	2,442,000	2,461,220	1.0079	0.912	0.903	0.912	0.894	0.912	2,730,964	0.9012	0.00%
2013-09-05	0	1.020	1.020	1.030	1.010	1.040	4,304,000	4,408,140	1.0242	0.912	0.912	0.921	0.903	0.930	4,813,296	0.9158	0.00%
2013-09-04	0	1.020	1.010	1.020	1.010	1.040	2,496,000	2,557,340	1.0246	0.912	0.903	0.912	0.903	0.930	2,791,354	0.9162	-0.97%
2013-09-03	0	1.030	1.020	1.030	1.010	1.060	6,082,000	6,256,420	1.0287	0.921	0.912	0.921	0.903	0.948	6,801,689	0.9198	0.98%
2013-09-02	0	1.020	1.010	1.030	1.010	1.040	3,704,000	3,784,160	1.0216	0.912	0.903	0.921	0.903	0.930	4,142,298	0.9135	0.99%
2013-08-30	0	1.010	1.020	1.030	1.010	1.070	2,152,000	2,224,180	1.0335	0.903	0.912	0.921	0.903	0.957	2,406,648	0.9242	-3.81%
2013-08-29	0	1.050	1.040	1.050	1.030	1.080	4,038,000	4,222,260	1.0456	0.939	0.930	0.939	0.921	0.966	4,515,820	0.9350	-2.78%
2013-08-28	0	1.080	1.080	1.090	1.040	1.090	4,186,000	4,447,080	1.0624	0.966	0.966	0.975	0.930	0.975	4,681,333	0.9500	0.00%
2013-08-27	0	1.080	1.070	1.090	1.050	1.090	2,630,000	2,829,880	1.0760	0.966	0.957	0.975	0.939	0.975	2,941,210	0.9621	1.89%
2013-08-26	0	1.060	1.060	1.070	1.040	1.070	1,508,000	1,597,920	1.0596	0.948	0.948	0.957	0.930	0.957	1,686,443	0.9475	0.95%
2013-08-23	0	1.050	1.050	1.070	1.050	1.100	2,646,000	2,838,480	1.0727	0.939	0.939	0.957	0.939	0.984	2,959,104	0.9592	-2.78%
2013-08-22	0	1.080	1.080	1.090	1.060	1.100	1,768,000	1,913,800	1.0825	0.966	0.966	0.975	0.948	0.984	1,977,209	0.9679	-1.82%
2013-08-21	0	1.100	1.100	1.110	1.040	1.110	6,478,000	6,979,600	1.0774	0.984	0.984	0.993	0.930	0.993	7,244,548	0.9634	0.92%
2013-08-20	0	1.090	1.080	1.090	1.070	1.140	23,062,000	25,540,300	1.1075	0.975	0.966	0.975	0.957	1.019	25,790,948	0.9903	2.83%
2013-08-19	0	1.060	1.040	1.060	0.990	1.060	5,978,000	6,064,160	1.0144	0.948	0.930	0.948	0.885	0.948	6,685,382	0.9071	2.91%
2013-08-16	0	1.030	1.030	1.040	0.930	1.050	15,990,000	16,007,840	1.0011	0.921	0.921	0.930	0.832	0.939	17,882,111	0.8952	10.75%
2013-08-15	0	0.930	0.930	0.950	0.930	0.960	1,956,000	1,846,220	0.9439	0.832	0.832	0.849	0.832	0.858	2,187,455	0.8440	-2.11%
2013-08-13	0	0.950	0.950	0.960	0.920	0.970	4,070,000	3,837,780	0.9429	0.849	0.849	0.858	0.823	0.867	4,551,607	0.8432	2.15%
2013-08-12	0	0.930	0.930	0.940	0.910	0.940	3,300,000	3,059,200	0.9270	0.832	0.832	0.841	0.814	0.841	3,690,492	0.8289	2.20%
2013-08-09	0	0.910	0.900	0.920	0.890	0.920	1,932,000	1,753,040	0.9074	0.814	0.805	0.823	0.796	0.823	2,160,615	0.8114	1.11%
2013-08-08	0	0.900	0.900	0.910	0.880	0.910	1,050,000	945,920	0.9009	0.805	0.805	0.814	0.787	0.814	1,174,247	0.8056	1.12%
2013-08-07	0	0.890	0.880	0.900	0.870	0.890	2,022,000	1,791,560	0.8860	0.796	0.787	0.805	0.778	0.796	2,261,265	0.7923	1.14%
2013-08-06	0	0.880	0.880	0.890	0.860	0.900	2,052,000	1,798,260	0.8763	0.787	0.787	0.796	0.769	0.805	2,294,815	0.7836	-2.22%
2013-08-05	0	0.900	0.900	0.910	0.890	0.900	764,000	686,760	0.8989	0.805	0.805	0.814	0.796	0.805	854,405	0.8038	0.00%
2013-08-02	0	0.900	0.900	0.910	0.890	0.930	3,934,000	3,553,460	0.9033	0.805	0.805	0.814	0.796	0.832	4,399,514	0.8077	-2.17%
2013-08-01	0	0.920	0.910	0.920	0.820	0.920	12,290,000	10,777,280	0.8769	0.823	0.814	0.823	0.733	0.823	13,744,287	0.7841	12.20%
2013-07-31	0	0.820	0.820	0.840	0.820	0.890	6,356,000	5,369,700	0.8448	0.733	0.733	0.751	0.733	0.796	7,108,111	0.7554	-5.75%
2013-07-30	0	0.870	0.850	0.870	0.850	0.880	1,502,000	1,298,720	0.8647	0.778	0.760	0.778	0.760	0.787	1,679,733	0.7732	-1.14%
2013-07-29	0	0.880	0.870	0.880	0.860	0.920	1,048,000	922,280	0.8800	0.787	0.778	0.787	0.769	0.823	1,172,011	0.7869	-3.30%
2013-07-26	0	0.910	0.900	0.920	0.900	0.930	2,254,000	2,054,740	0.9116	0.814	0.805	0.823	0.805	0.832	2,520,718	0.8151	-1.09%
2013-07-25	0	0.920	0.910	0.920	0.900	0.950	5,076,000	4,696,180	0.9252	0.823	0.814	0.823	0.805	0.849	5,676,648	0.8273	0.00%
2013-07-24	0	0.920	0.920	0.930	0.890	0.930	11,292,000	10,314,560	0.9134	0.823	0.823	0.832	0.796	0.832	12,628,193	0.8168	3.37%
2013-07-23	0	0.890	0.880	0.890	0.830	0.890	9,030,000	7,885,730	0.8733	0.796	0.787	0.796	0.742	0.796	10,098,528	0.7809	7.23%
2013-07-22	0	0.830	0.820	0.830	0.820	0.840	488,000	404,260	0.8284	0.742	0.733	0.742	0.733	0.751	545,745	0.7407	-2.35%
2013-07-19	0	0.850	0.840	0.850	0.830	0.860	768,000	650,520	0.8470	0.760	0.751	0.760	0.742	0.769	858,878	0.7574	-1.16%
2013-07-18	0	0.860	0.850	0.860	0.860	0.890	1,496,000	1,293,780	0.8648	0.769	0.760	0.769	0.769	0.796	1,673,023	0.7733	-2.27%
2013-07-17	0	0.880	0.870	0.880	0.870	0.890	678,000	595,820	0.8788	0.787	0.778	0.787	0.778	0.796	758,228	0.7858	0.00%
2013-07-16	0	0.880	0.870	0.890	0.860	0.900	5,050,000	4,411,300	0.8735	0.787	0.778	0.796	0.769	0.805	5,647,571	0.7811	1.15%
2013-07-15	0	0.870	0.860	0.870	0.850	0.910	6,022,000	5,310,960	0.8819	0.778	0.769	0.778	0.760	0.814	6,734,589	0.7886	2.35%
2013-07-12	0	0.850	0.850	0.860	0.830	0.860	1,762,000	1,491,120	0.8463	0.760	0.760	0.769	0.742	0.769	1,970,499	0.7567	3.66%
2013-07-11	0	0.820	0.820	0.830	0.770	0.850	5,304,000	4,390,620	0.8278	0.733	0.733	0.742	0.689	0.760	5,931,627	0.7402	5.13%
2013-07-10	0	0.780	0.780	0.790	0.770	0.800	788,000	620,100	0.7869	0.697	0.697	0.706	0.689	0.715	881,245	0.7037	-2.50%
2013-07-09	0	0.800	0.790	0.800	0.780	0.800	580,000	454,940	0.7844	0.715	0.706	0.715	0.697	0.715	648,632	0.7014	2.56%
2013-07-08	0	0.780	0.780	0.800	0.770	0.800	1,220,000	948,600	0.7775	0.697	0.697	0.715	0.689	0.715	1,364,364	0.6953	-2.50%
2013-07-05	0	0.800	0.790	0.800	0.790	0.810	588,001	470,080	0.7995	0.715	0.706	0.715	0.706	0.724	657,580	0.7149	0.00%
2013-07-04	0	0.800	0.790	0.800	0.760	0.810	1,210,000	960,100	0.7935	0.715	0.706	0.715	0.680	0.724	1,353,180	0.7095	3.90%
2013-07-03	0	0.770	0.760	0.770	0.760	0.800	1,734,000	1,341,940	0.7739	0.689	0.680	0.689	0.680	0.715	1,939,186	0.6920	-3.75%
2013-07-02	0	0.800	0.800	0.810	0.800	0.830	1,030,000	834,640	0.8103	0.715	0.715	0.724	0.715	0.742	1,151,881	0.7246	-2.44%
2013-06-28	0	0.820	0.810	0.820	0.800	0.840	2,026,000	1,646,880	0.8129	0.733	0.724	0.733	0.715	0.751	2,265,738	0.7269	1.23%
2013-06-27	0	0.810	0.810	0.820	0.810	0.840	2,498,000	2,068,900	0.8282	0.724	0.724	0.733	0.724	0.751	2,793,591	0.7406	-1.22%
2013-06-26	0	0.820	0.810	0.820	0.810	0.860	5,418,000	4,453,160	0.8219	0.733	0.724	0.733	0.724	0.769	6,059,117	0.7350	1.23%
2013-06-25	0	0.810	0.810	0.820	0.760	0.830	3,370,000	2,667,180	0.7914	0.724	0.724	0.733	0.680	0.742	3,768,775	0.7077	1.25%
2013-06-24	0	0.800	0.790	0.800	0.790	0.850	3,988,000	3,239,480	0.8123	0.715	0.706	0.715	0.706	0.760	4,459,904	0.7264	-5.88%
2013-06-21	0	0.850	0.850	0.860	0.820	0.860	4,554,000	3,831,920	0.8414	0.760	0.760	0.769	0.733	0.769	5,092,879	0.7524	-3.41%
2013-06-20	0	0.880	0.870	0.890	0.860	0.940	4,002,000	3,597,160	0.8988	0.787	0.778	0.796	0.769	0.841	4,475,560	0.8037	-7.37%
2013-06-19	0	0.950	0.950	0.960	0.950	0.980	1,092,000	1,043,520	0.9556	0.849	0.849	0.858	0.849	0.876	1,221,217	0.8545	-3.06%
2013-06-18	0	0.980	0.970	0.980	0.940	0.980	1,470,000	1,402,280	0.9539	0.876	0.867	0.876	0.841	0.876	1,643,946	0.8530	2.08%
2013-06-17	0	0.960	0.960	0.970	0.950	0.970	1,578,000	1,518,260	0.9621	0.858	0.858	0.867	0.849	0.867	1,764,726	0.8603	0.00%
2013-06-14	0	0.960	0.950	0.970	0.950	0.990	2,490,000	2,402,600	0.9649	0.858	0.849	0.867	0.849	0.885	2,784,644	0.8628	0.00%
2013-06-13	0	0.960	0.960	0.970	0.940	1.000	3,504,000	3,386,040	0.9663	0.858	0.858	0.867	0.841	0.894	3,918,632	0.8641	-5.88%
2013-06-11	0	1.020	1.000	1.020	1.000	1.020	1,256,000	1,266,460	1.0083	0.912	0.894	0.912	0.894	0.912	1,404,624	0.9016	-0.97%
2013-06-10	0	1.030	1.020	1.030	1.000	1.030	870,000	882,980	1.0149	0.921	0.912	0.921	0.894	0.921	972,948	0.9075	1.98%
2013-06-07	0	1.010	1.010	1.020	1.000	1.020	1,060,000	1,069,980	1.0094	0.903	0.903	0.912	0.894	0.912	1,185,431	0.9026	-0.98%
2013-06-06	0	1.020	1.010	1.020	1.000	1.020	1,530,000	1,546,220	1.0106	0.912	0.903	0.912	0.894	0.912	1,711,046	0.9037	-0.97%
2013-06-05	0	1.030	1.020	1.030	1.010	1.030	1,602,000	1,634,160	1.0201	0.921	0.912	0.921	0.903	0.921	1,791,566	0.9121	0.00%
2013-06-04	0	1.030	1.020	1.030	1.000	1.040	5,988,000	6,082,860	1.0158	0.921	0.912	0.921	0.894	0.930	6,696,566	0.9084	0.00%
2013-06-03	0	1.030	1.020	1.030	1.030	1.080	4,146,000	4,320,240	1.0420	0.921	0.912	0.921	0.921	0.966	4,636,600	0.9318	-4.63%
2013-05-31	0	1.080	1.080	1.090	1.070	1.100	1,246,000	1,348,480	1.0822	0.966	0.966	0.975	0.957	0.984	1,393,440	0.9677	0.00%
2013-05-30	0	1.080	1.080	1.090	1.060	1.110	2,134,000	2,295,980	1.0759	0.966	0.966	0.975	0.948	0.993	2,386,518	0.9621	0.00%
2013-05-29	0	1.080	1.080	1.090	1.080	1.120	1,380,000	1,513,160	1.0965	0.966	0.966	0.975	0.966	1.001	1,543,297	0.9805	-2.70%
2013-05-28	0	1.110	1.110	1.120	1.080	1.140	4,238,000	4,719,720	1.1137	0.993	0.993	1.001	0.966	1.019	4,739,486	0.9958	3.74%
2013-05-27	0	1.070	1.070	1.080	1.070	1.090	1,238,000	1,341,600	1.0837	0.957	0.957	0.966	0.957	0.975	1,384,494	0.9690	-1.83%
2013-05-24	0	1.090	1.090	1.100	1.070	1.110	1,870,000	2,045,040	1.0936	0.975	0.975	0.984	0.957	0.993	2,091,279	0.9779	-0.91%
2013-05-23	0	1.100	1.090	1.100	1.090	1.150	3,860,000	4,277,670	1.1082	0.984	0.975	0.984	0.975	1.028	4,316,757	0.9909	-2.65%
2013-05-22	0	1.130	1.130	1.140	1.110	1.160	2,050,000	2,322,140	1.1328	1.010	1.010	1.019	0.993	1.037	2,292,578	1.0129	-2.59%
2013-05-21	0	1.160	1.150	1.160	1.130	1.180	5,112,000	5,941,120	1.1622	1.037	1.028	1.037	1.010	1.055	5,716,908	1.0392	0.87%
2013-05-20	0	1.150	1.130	1.150	1.130	1.160	4,576,000	5,239,240	1.1449	1.028	1.010	1.028	1.010	1.037	5,117,482	1.0238	0.00%
2013-05-16	0	1.150	1.140	1.150	1.120	1.160	3,502,000	3,999,780	1.1421	1.028	1.019	1.028	1.001	1.037	3,916,395	1.0213	0.00%
2013-05-15	0	1.150	1.140	1.150	1.130	1.160	4,672,000	5,356,480	1.1465	1.028	1.019	1.028	1.010	1.037	5,224,842	1.0252	2.68%
2013-05-14	0	1.120	1.120	1.130	1.090	1.140	2,624,000	2,937,140	1.1193	1.001	1.001	1.010	0.975	1.019	2,934,500	1.0009	-0.88%
2013-05-13	0	1.130	1.130	1.140	1.110	1.130	3,530,000	3,961,340	1.1222	1.010	1.010	1.019	0.993	1.010	3,947,708	1.0035	-0.88%
2013-05-10	0	1.140	1.140	1.150	1.110	1.160	5,238,000	5,936,220	1.1333	1.019	1.019	1.028	0.993	1.037	5,857,817	1.0134	-0.87%
2013-05-09	0	1.150	1.140	1.150	1.140	1.180	6,790,000	7,845,980	1.1555	1.028	1.019	1.028	1.019	1.055	7,593,467	1.0333	-1.71%
2013-05-08	0	1.170	1.160	1.170	1.120	1.170	12,964,000	14,861,780	1.1464	1.046	1.037	1.046	1.001	1.046	14,498,042	1.0251	5.41%
2013-05-07	0	1.110	1.110	1.120	1.060	1.120	6,743,000	7,392,600	1.0963	0.993	0.993	1.001	0.948	1.001	7,540,905	0.9803	2.78%
2013-05-06	0	1.080	1.070	1.080	1.060	1.080	1,700,000	1,817,900	1.0694	0.966	0.957	0.966	0.948	0.966	1,901,163	0.9562	3.85%
2013-05-03	0	1.040	1.040	1.050	1.040	1.070	1,420,000	1,491,940	1.0507	0.930	0.930	0.939	0.930	0.957	1,588,030	0.9395	0.00%
2013-05-02	0	1.040	1.040	1.050	1.030	1.060	1,214,000	1,272,800	1.0484	0.930	0.930	0.939	0.921	0.948	1,357,654	0.9375	-0.95%
2013-04-30	0	1.050	1.050	1.060	1.030	1.070	3,288,000	3,447,260	1.0484	0.939	0.939	0.948	0.921	0.957	3,677,072	0.9375	-1.87%
2013-04-29	0	1.070	1.060	1.070	1.060	1.080	1,206,000	1,280,360	1.0617	0.957	0.948	0.957	0.948	0.966	1,348,707	0.9493	-0.93%
2013-04-26	0	1.080	1.070	1.080	1.070	1.080	2,758,000	2,953,680	1.0709	0.966	0.957	0.966	0.957	0.966	3,084,357	0.9576	0.93%
2013-04-25	0	1.070	1.070	1.080	1.040	1.100	5,780,000	6,168,720	1.0673	0.957	0.957	0.966	0.930	0.984	6,463,953	0.9543	0.94%
2013-04-24	0	1.060	1.060	1.070	1.020	1.070	3,926,000	4,125,800	1.0509	0.948	0.948	0.957	0.912	0.957	4,390,567	0.9397	0.95%
2013-04-23	0	1.050	1.040	1.050	1.030	1.100	4,988,000	5,197,000	1.0419	0.939	0.930	0.939	0.921	0.984	5,578,235	0.9317	-4.55%
2013-04-22	0	1.100	1.090	1.100	1.070	1.100	1,292,000	1,404,580	1.0871	0.984	0.975	0.984	0.957	0.984	1,444,884	0.9721	0.92%
2013-04-19	0	1.090	1.090	1.100	1.060	1.100	4,426,000	4,778,020	1.0795	0.975	0.975	0.984	0.948	0.984	4,949,733	0.9653	4.81%
2013-04-18	0	1.040	1.040	1.050	1.040	1.080	1,624,000	1,712,440	1.0545	0.930	0.930	0.939	0.930	0.966	1,816,169	0.9429	-0.95%
2013-04-17	0	1.050	1.040	1.050	1.040	1.070	2,238,000	2,370,100	1.0590	0.939	0.930	0.939	0.930	0.957	2,502,825	0.9470	0.00%
2013-04-16	0	1.050	1.050	1.060	1.020	1.060	6,568,000	6,846,840	1.0425	0.939	0.939	0.948	0.912	0.948	7,345,198	0.9322	-0.94%
2013-04-15	0	1.060	1.050	1.060	1.040	1.070	2,634,000	2,765,960	1.0501	0.948	0.939	0.948	0.930	0.957	2,945,684	0.9390	-1.85%
2013-04-12	0	1.080	1.070	1.080	1.070	1.140	8,086,000	8,885,580	1.0989	0.966	0.957	0.966	0.957	1.019	9,042,824	0.9826	-4.42%
2013-04-11	0	1.130	1.130	1.140	1.060	1.150	16,232,000	18,108,380	1.1156	1.010	1.010	1.019	0.948	1.028	18,152,748	0.9976	6.60%
2013-04-10	0	1.060	1.050	1.060	1.030	1.090	1,688,000	1,766,500	1.0465	0.948	0.939	0.948	0.921	0.975	1,887,743	0.9358	0.00%
2013-04-09	0	1.060	1.050	1.070	1.000	1.070	3,294,000	3,457,860	1.0497	0.948	0.939	0.957	0.894	0.957	3,683,782	0.9387	4.95%
2013-04-08	0	1.010	1.010	1.020	0.990	1.030	3,216,000	3,249,560	1.0104	0.903	0.903	0.912	0.885	0.921	3,596,552	0.9035	-1.94%
2013-04-05	0	1.030	1.020	1.030	1.020	1.060	1,796,000	1,844,980	1.0273	0.921	0.912	0.921	0.912	0.948	2,008,522	0.9186	-2.83%
2013-04-03	0	1.060	1.060	1.070	1.040	1.080	2,926,000	3,102,980	1.0605	0.948	0.948	0.957	0.930	0.966	3,272,236	0.9483	1.92%
2013-04-02	0	1.040	1.030	1.040	1.040	1.060	2,552,000	2,667,520	1.0453	0.930	0.921	0.930	0.930	0.948	2,853,981	0.9347	-2.80%
2013-03-28	0	1.070	1.060	1.070	1.040	1.110	6,834,000	7,278,680	1.0651	0.957	0.948	0.957	0.930	0.993	7,642,674	0.9524	-3.60%
2013-03-27	0	1.110	1.110	1.120	1.110	1.140	2,324,000	2,604,560	1.1207	0.993	0.993	1.001	0.993	1.019	2,599,001	1.0021	-1.77%
2013-03-26	0	1.130	1.120	1.130	1.110	1.150	3,006,000	3,373,720	1.1223	1.010	1.001	1.010	0.993	1.028	3,361,703	1.0036	-0.88%
2013-03-25	0	1.140	1.140	1.150	1.140	1.170	2,330,000	2,677,300	1.1491	1.019	1.019	1.028	1.019	1.046	2,605,711	1.0275	-0.87%
2013-03-22	0	1.150	1.140	1.150	1.120	1.150	2,794,000	3,180,720	1.1384	1.028	1.019	1.028	1.001	1.028	3,124,617	1.0180	1.77%
2013-03-21	0	1.130	1.120	1.130	1.120	1.170	4,916,000	5,618,340	1.1429	1.010	1.001	1.010	1.001	1.046	5,497,715	1.0219	-1.74%
2013-03-20	0	1.150	1.140	1.150	1.100	1.150	4,790,000	5,430,380	1.1337	1.028	1.019	1.028	0.984	1.028	5,356,805	1.0137	4.55%
2013-03-19	0	1.100	1.090	1.100	1.090	1.130	5,710,000	6,319,440	1.1067	0.984	0.975	0.984	0.975	1.010	6,385,670	0.9896	1.85%
2013-03-18	0	1.080	1.070	1.080	1.050	1.180	21,532,000	23,541,900	1.0933	0.966	0.957	0.966	0.939	1.055	24,079,901	0.9777	-10.00%
2013-03-15	0	1.200	1.200	1.210	1.200	1.250	3,204,000	3,927,560	1.2258	1.073	1.073	1.082	1.073	1.118	3,583,132	1.0961	-4.00%
2013-03-14	0	1.250	1.250	1.260	1.180	1.260	4,364,000	5,309,000	1.2165	1.118	1.118	1.127	1.055	1.127	4,880,396	1.0878	3.31%
2013-03-13	0	1.210	1.210	1.220	1.200	1.260	8,230,000	10,068,460	1.2234	1.082	1.082	1.091	1.073	1.127	9,203,864	1.0939	-3.97%
2013-03-12	0	1.260	1.250	1.260	1.240	1.300	7,092,000	8,995,760	1.2684	1.127	1.118	1.127	1.109	1.162	7,931,203	1.1342	0.00%
2013-03-11	0	1.260	1.250	1.260	1.250	1.360	13,280,000	17,063,140	1.2849	1.127	1.118	1.127	1.118	1.216	14,851,435	1.1489	-7.35%
2013-03-08	0	1.360	1.350	1.360	1.350	1.390	3,068,000	4,203,060	1.3700	1.216	1.207	1.216	1.207	1.243	3,431,039	1.2250	-0.73%
2013-03-07	0	1.370	1.370	1.380	1.340	1.420	9,566,000	13,350,940	1.3957	1.225	1.225	1.234	1.198	1.270	10,697,954	1.2480	0.74%
2013-03-06	0	1.360	1.360	1.370	1.360	1.380	5,600,000	7,642,180	1.3647	1.216	1.216	1.225	1.216	1.234	6,262,653	1.2203	1.49%
2013-03-05	0	1.340	1.340	1.350	1.310	1.370	6,232,000	8,369,400	1.3430	1.198	1.198	1.207	1.171	1.225	6,969,438	1.2009	0.75%
2013-03-04	0	1.330	1.320	1.330	1.300	1.380	6,964,000	9,234,200	1.3260	1.189	1.180	1.189	1.162	1.234	7,788,057	1.1857	-3.62%
2013-03-01	0	1.380	1.370	1.380	1.350	1.410	24,286,000	33,433,340	1.3767	1.234	1.225	1.234	1.207	1.261	27,159,785	1.2310	2.22%
2013-02-28	0	1.350	1.340	1.350	1.280	1.350	12,200,000	16,098,420	1.3195	1.207	1.198	1.207	1.145	1.207	13,643,637	1.1799	7.14%
2013-02-27	0	1.260	1.250	1.260	1.210	1.260	3,772,000	4,682,280	1.2413	1.127	1.118	1.127	1.082	1.127	4,218,344	1.1100	4.13%
2013-02-26	0	1.210	1.210	1.220	1.200	1.260	7,053,000	8,657,330	1.2275	1.082	1.082	1.091	1.073	1.127	7,887,588	1.0976	-5.47%
2013-02-25	0	1.280	1.270	1.290	1.260	1.330	6,620,000	8,438,540	1.2747	1.145	1.136	1.154	1.127	1.189	7,403,351	1.1398	-2.29%
2013-02-22	0	1.310	1.320	1.330	1.300	1.330	5,964,000	7,858,480	1.3177	1.171	1.180	1.189	1.162	1.189	6,669,726	1.1782	0.00%
2013-02-21	0	1.310	1.310	1.320	1.300	1.350	10,486,000	13,864,760	1.3222	1.171	1.171	1.180	1.162	1.207	11,726,818	1.1823	-4.38%
2013-02-20	0	1.370	1.360	1.370	1.290	1.380	18,666,000	25,079,330	1.3436	1.225	1.216	1.225	1.154	1.234	20,874,765	1.2014	6.20%
2013-02-19	0	1.290	1.280	1.300	1.280	1.310	9,984,000	12,929,800	1.2951	1.154	1.145	1.162	1.145	1.171	11,165,416	1.1580	-1.53%
2013-02-18	0	1.310	1.300	1.320	1.280	1.340	10,376,000	13,520,920	1.3031	1.171	1.162	1.180	1.145	1.198	11,603,802	1.1652	-1.50%
2013-02-15	0	1.330	1.320	1.330	1.210	1.330	21,464,000	27,739,780	1.2924	1.189	1.180	1.189	1.082	1.189	24,003,855	1.1556	8.13%
2013-02-14	0	1.230	1.230	1.240	1.220	1.250	7,830,000	9,710,500	1.2402	1.100	1.100	1.109	1.091	1.118	8,756,531	1.1089	0.00%
2013-02-08	0	1.230	1.220	1.230	1.160	1.230	7,284,000	8,787,360	1.2064	1.100	1.091	1.100	1.037	1.100	8,145,922	1.0787	5.13%
2013-02-07	0	1.170	1.160	1.170	1.140	1.200	6,496,000	7,581,800	1.1671	1.046	1.037	1.046	1.019	1.073	7,264,678	1.0437	-1.68%
2013-02-06	0	1.190	1.190	1.200	1.180	1.210	3,284,000	3,932,060	1.1973	1.064	1.064	1.073	1.055	1.082	3,672,599	1.0706	0.00%
2013-02-05	0	1.190	1.170	1.190	1.170	1.210	4,786,000	5,687,140	1.1883	1.064	1.046	1.064	1.046	1.082	5,352,332	1.0626	-1.65%
2013-02-04	0	1.210	1.200	1.210	1.200	1.260	7,002,000	8,611,900	1.2299	1.082	1.073	1.082	1.073	1.127	7,830,553	1.0998	-1.63%
2013-02-01	0	1.230	1.230	1.240	1.190	1.240	4,774,000	5,836,340	1.2225	1.100	1.100	1.109	1.064	1.109	5,338,912	1.0932	1.65%
2013-01-31	0	1.210	1.200	1.210	1.190	1.220	4,028,000	4,840,320	1.2017	1.082	1.073	1.082	1.064	1.091	4,504,637	1.0745	-0.82%
2013-01-30	0	1.220	1.210	1.230	1.190	1.250	10,352,000	12,683,500	1.2252	1.091	1.082	1.100	1.064	1.118	11,576,962	1.0956	1.67%
2013-01-29	0	1.200	1.180	1.200	1.170	1.210	5,798,000	6,872,560	1.1853	1.073	1.055	1.073	1.046	1.082	6,484,083	1.0599	-0.83%
2013-01-28	0	1.210	1.190	1.210	1.180	1.230	7,202,000	8,648,800	1.2009	1.082	1.064	1.082	1.055	1.100	8,054,219	1.0738	-0.82%
2013-01-25	0	1.220	1.210	1.220	1.200	1.320	16,556,000	20,538,440	1.2405	1.091	1.082	1.091	1.073	1.180	18,515,087	1.1093	-6.87%
2013-01-24	0	1.310	1.300	1.310	1.300	1.350	8,948,000	11,815,380	1.3204	1.171	1.162	1.171	1.162	1.207	10,006,825	1.1807	-2.24%
2013-01-23	0	1.340	1.340	1.350	1.310	1.380	7,696,000	10,332,840	1.3426	1.198	1.198	1.207	1.171	1.234	8,606,675	1.2006	-0.74%
2013-01-22	0	1.350	1.340	1.350	1.320	1.350	8,204,000	10,944,500	1.3340	1.207	1.198	1.207	1.180	1.207	9,174,787	1.1929	0.00%
2013-01-21	0	1.350	1.340	1.360	1.340	1.370	3,642,000	4,949,180	1.3589	1.207	1.198	1.216	1.198	1.225	4,072,961	1.2151	-0.74%
2013-01-18	0	1.360	1.350	1.360	1.330	1.380	9,368,000	12,694,620	1.3551	1.216	1.207	1.216	1.189	1.234	10,476,524	1.2117	1.49%
2013-01-17	0	1.340	1.340	1.360	1.330	1.440	21,008,000	28,647,660	1.3637	1.198	1.198	1.216	1.189	1.288	23,493,896	1.2194	-4.96%
2013-01-16	0	1.410	1.400	1.410	1.390	1.440	10,878,000	15,325,020	1.4088	1.261	1.252	1.261	1.243	1.288	12,165,204	1.2597	0.00%
2013-01-15	0	1.410	1.410	1.420	1.380	1.440	14,440,000	20,433,380	1.4151	1.261	1.261	1.270	1.234	1.288	16,148,699	1.2653	0.71%
2013-01-14	0	1.400	1.390	1.400	1.330	1.410	16,982,000	23,548,580	1.3867	1.252	1.243	1.252	1.189	1.261	18,991,496	1.2400	3.70%
2013-01-11	0	1.350	1.340	1.350	1.300	1.410	17,786,000	23,874,000	1.3423	1.207	1.198	1.207	1.162	1.261	19,890,634	1.2003	-2.17%
2013-01-10	0	1.380	1.370	1.380	1.350	1.470	31,708,000	44,875,580	1.4153	1.234	1.225	1.234	1.207	1.314	35,460,037	1.2655	-0.72%
2013-01-09	0	1.390	1.380	1.390	1.300	1.390	24,652,000	33,024,380	1.3396	1.243	1.234	1.243	1.162	1.243	27,569,094	1.1979	6.92%
2013-01-08	0	1.300	1.300	1.310	1.270	1.330	41,484,000	53,804,820	1.2970	1.162	1.162	1.171	1.136	1.189	46,392,840	1.1598	-5.11%
2013-01-07	0	1.370	1.360	1.370	1.290	1.380	40,840,000	54,208,060	1.3273	1.225	1.216	1.225	1.154	1.234	45,672,635	1.1869	7.03%
2013-01-04	0	1.280	1.270	1.280	1.240	1.310	36,206,000	45,909,240	1.2680	1.145	1.136	1.145	1.109	1.171	40,490,289	1.1338	-0.78%
2013-01-03	0	1.290	1.280	1.290	1.250	1.310	27,350,000	35,187,620	1.2866	1.154	1.145	1.154	1.118	1.171	30,586,351	1.1504	0.00%
2013-01-02	0	1.290	1.280	1.290	1.190	1.310	45,642,000	57,619,220	1.2624	1.154	1.145	1.154	1.064	1.171	51,042,860	1.1288	10.26%
2012-12-31	0	1.170	1.170	1.180	1.150	1.170	5,152,000	5,961,980	1.1572	1.046	1.046	1.055	1.028	1.046	5,761,641	1.0348	0.00%
2012-12-28	0	1.170	1.170	1.180	1.160	1.210	4,040,000	4,755,860	1.1772	1.046	1.046	1.055	1.037	1.082	4,518,057	1.0526	-2.50%
2012-12-27	0	1.200	1.200	1.210	1.190	1.230	9,418,000	11,385,600	1.2089	1.073	1.073	1.082	1.064	1.100	10,532,441	1.0810	2.56%
2012-12-24	0	1.170	1.170	1.180	1.150	1.180	2,274,000	2,654,260	1.1672	1.046	1.046	1.055	1.028	1.055	2,543,085	1.0437	1.74%
2012-12-21	0	1.150	1.150	1.170	1.150	1.200	12,734,000	14,935,600	1.1729	1.028	1.028	1.046	1.028	1.073	14,240,826	1.0488	-2.54%
2012-12-20	0	1.180	1.180	1.190	1.160	1.210	18,734,000	22,176,100	1.1837	1.055	1.055	1.064	1.037	1.082	20,950,812	1.0585	-1.67%
2012-12-19	0	1.200	1.190	1.200	1.120	1.210	21,932,000	25,704,580	1.1720	1.073	1.064	1.073	1.001	1.082	24,527,234	1.0480	5.26%
2012-12-18	0	1.140	1.130	1.140	1.130	1.170	10,248,000	11,787,500	1.1502	1.019	1.010	1.019	1.010	1.046	11,460,655	1.0285	0.00%
2012-12-17	0	1.140	1.130	1.140	1.120	1.160	11,049,000	12,626,600	1.1428	1.019	1.010	1.019	1.001	1.037	12,356,438	1.0219	1.79%
2012-12-14	0	1.120	1.110	1.130	1.080	1.130	6,366,000	7,098,360	1.1150	1.001	0.993	1.010	0.966	1.010	7,119,295	0.9971	2.75%
2012-12-13	0	1.090	1.080	1.090	1.080	1.120	4,354,000	4,794,360	1.1011	0.975	0.966	0.975	0.966	1.001	4,869,213	0.9846	-2.68%
2012-12-12	0	1.120	1.100	1.120	1.080	1.120	7,568,000	8,325,280	1.1001	1.001	0.984	1.001	0.966	1.001	8,463,528	0.9837	2.75%
2012-12-11	0	1.090	1.080	1.090	1.080	1.120	7,712,000	8,450,780	1.0958	0.975	0.966	0.975	0.966	1.001	8,624,568	0.9798	-1.80%
2012-12-10	0	1.110	1.110	1.120	1.080	1.130	16,428,000	18,212,440	1.1086	0.993	0.993	1.001	0.966	1.010	18,371,940	0.9913	3.74%
2012-12-07	0	1.070	1.060	1.070	1.050	1.090	10,354,000	11,134,600	1.0754	0.957	0.948	0.957	0.939	0.975	11,579,198	0.9616	1.90%
2012-12-06	0	1.050	1.050	1.060	1.040	1.080	7,048,000	7,432,140	1.0545	0.939	0.939	0.948	0.930	0.966	7,881,996	0.9429	-1.87%
2012-12-05	0	1.070	1.070	1.080	1.030	1.080	12,352,000	13,136,580	1.0635	0.957	0.957	0.966	0.921	0.966	13,813,624	0.9510	4.90%
2012-12-04	0	1.020	1.020	1.030	1.010	1.030	2,118,000	2,170,160	1.0246	0.912	0.912	0.921	0.903	0.921	2,368,625	0.9162	-0.97%
2012-12-03	0	1.030	1.030	1.040	1.030	1.070	3,032,000	3,171,520	1.0460	0.921	0.921	0.930	0.921	0.957	3,390,779	0.9353	-1.90%
2012-11-30	0	1.050	1.050	1.060	1.040	1.070	3,934,000	4,157,380	1.0568	0.939	0.939	0.948	0.930	0.957	4,399,514	0.9450	0.96%
2012-11-29	0	1.040	1.040	1.050	1.040	1.060	2,350,000	2,456,300	1.0452	0.930	0.930	0.939	0.930	0.948	2,628,078	0.9346	0.00%
2012-11-28	0	1.040	1.030	1.040	1.020	1.040	2,878,000	2,957,420	1.0276	0.930	0.921	0.930	0.912	0.930	3,218,556	0.9189	1.96%
2012-11-27	0	1.020	1.020	1.030	1.020	1.060	3,366,000	3,475,240	1.0325	0.912	0.912	0.921	0.912	0.948	3,764,302	0.9232	-2.86%
2012-11-26	0	1.050	1.050	1.060	1.050	1.090	2,956,000	3,127,860	1.0581	0.939	0.939	0.948	0.939	0.975	3,305,786	0.9462	-2.78%
2012-11-23	0	1.080	1.070	1.080	1.040	1.100	13,404,000	14,385,500	1.0732	0.966	0.957	0.966	0.930	0.984	14,990,108	0.9597	3.85%
2012-11-22	0	1.040	1.030	1.040	1.020	1.050	2,638,000	2,732,220	1.0357	0.930	0.921	0.930	0.912	0.939	2,950,157	0.9261	0.00%
2012-11-21	0	1.040	1.040	1.050	1.000	1.050	6,998,000	7,168,540	1.0244	0.930	0.930	0.939	0.894	0.939	7,826,080	0.9160	2.97%
2012-11-20	0	1.010	1.010	1.020	1.000	1.070	12,348,000	12,676,300	1.0266	0.903	0.903	0.912	0.894	0.957	13,809,150	0.9180	-0.98%
2012-11-19	0	1.020	1.020	1.030	1.020	1.050	2,560,000	2,644,620	1.0331	0.912	0.912	0.921	0.912	0.939	2,862,927	0.9237	-1.92%
2012-11-16	0	1.040	1.040	1.050	1.030	1.070	6,354,000	6,678,060	1.0510	0.930	0.930	0.939	0.921	0.957	7,105,875	0.9398	0.00%
2012-11-15	0	1.040	1.040	1.050	1.010	1.100	11,860,000	12,445,580	1.0494	0.930	0.930	0.939	0.903	0.984	13,263,405	0.9383	-0.95%
2012-11-14	0	1.050	1.030	1.050	1.030	1.060	9,162,000	9,547,080	1.0420	0.939	0.921	0.939	0.921	0.948	10,246,148	0.9318	1.94%
2012-11-13	0	1.030	1.020	1.040	1.010	1.070	7,166,000	7,350,920	1.0258	0.921	0.912	0.930	0.903	0.957	8,013,959	0.9173	-3.74%
2012-11-12	0	1.070	1.060	1.070	1.070	1.120	6,978,000	7,586,500	1.0872	0.957	0.948	0.957	0.957	1.001	7,803,713	0.9722	-3.60%
2012-11-09	0	1.110	1.110	1.120	1.080	1.130	8,442,000	9,349,640	1.1075	0.993	0.993	1.001	0.966	1.010	9,440,950	0.9903	-0.89%
2012-11-08	0	1.120	1.110	1.120	1.110	1.140	16,480,197	18,490,414	1.1220	1.001	0.993	1.001	0.993	1.019	18,430,314	1.0033	-4.27%
2012-11-07	0	1.170	1.170	1.180	1.130	1.190	13,426,000	15,667,240	1.1669	1.046	1.046	1.055	1.010	1.064	15,014,711	1.0435	3.54%
2012-11-06	0	1.130	1.130	1.150	1.100	1.180	12,656,000	14,384,340	1.1366	1.010	1.010	1.028	0.984	1.055	14,153,596	1.0163	-2.59%
2012-11-05	0	1.160	1.160	1.170	1.140	1.190	11,212,000	13,048,600	1.1638	1.037	1.037	1.046	1.019	1.064	12,538,726	1.0407	1.75%
2012-11-02	0	1.140	1.130	1.140	1.090	1.200	27,546,000	31,556,440	1.1456	1.019	1.010	1.019	0.975	1.073	30,805,544	1.0244	-0.87%
2012-11-01	0	1.150	1.150	1.160	1.070	1.180	38,722,000	43,985,760	1.1359	1.028	1.028	1.037	0.957	1.055	43,304,010	1.0157	6.48%
2012-10-31	0	1.080	1.070	1.080	1.000	1.080	16,802,000	17,451,880	1.0387	0.966	0.957	0.966	0.894	0.966	18,790,196	0.9288	8.00%
2012-10-30	0	1.000	0.990	1.000	0.970	1.020	6,888,000	6,843,680	0.9936	0.894	0.885	0.894	0.867	0.912	7,703,063	0.8884	0.00%
2012-10-29	0	1.000	1.000	1.010	0.980	1.030	5,436,000	5,449,360	1.0025	0.894	0.894	0.903	0.876	0.921	6,079,247	0.8964	0.00%
2012-10-26	0	1.000	0.990	1.000	0.970	1.040	12,440,000	12,413,480	0.9979	0.894	0.885	0.894	0.867	0.930	13,912,037	0.8923	-2.91%
2012-10-25	0	1.030	1.030	1.040	1.010	1.110	13,686,000	14,318,012	1.0462	0.921	0.921	0.930	0.903	0.993	15,305,477	0.9355	-5.50%
2012-10-24	0	1.090	1.080	1.090	0.990	1.110	28,098,000	29,895,960	1.0640	0.975	0.966	0.975	0.885	0.993	31,422,862	0.9514	6.86%
2012-10-22	0	1.020	1.010	1.020	0.980	1.030	7,878,000	7,931,640	1.0068	0.912	0.903	0.912	0.876	0.921	8,810,211	0.9003	0.99%
2012-10-19	0	1.010	1.000	1.020	0.990	1.060	14,968,000	15,296,680	1.0220	0.903	0.894	0.912	0.885	0.948	16,739,177	0.9138	0.00%
2012-10-18	0	1.010	1.010	1.020	0.870	1.020	48,250,000	46,689,280	0.9677	0.903	0.903	0.912	0.778	0.912	53,959,467	0.8653	16.09%
2012-10-17	0	0.870	0.860	0.870	0.860	0.880	9,586,000	8,308,440	0.8667	0.778	0.769	0.778	0.769	0.787	10,720,320	0.7750	0.00%
2012-10-16	0	0.870	0.860	0.870	0.850	0.870	5,026,000	4,342,020	0.8639	0.778	0.769	0.778	0.760	0.778	5,620,731	0.7725	-1.14%
2012-10-15	0	0.880	0.870	0.880	0.840	0.880	9,342,000	8,036,720	0.8603	0.787	0.778	0.787	0.751	0.787	10,447,448	0.7693	1.15%
2012-10-12	0	0.870	0.860	0.870	0.840	0.880	14,508,000	12,538,480	0.8642	0.778	0.769	0.778	0.751	0.787	16,224,745	0.7728	3.57%
2012-10-11	0	0.840	0.830	0.840	0.830	0.850	2,676,000	2,241,480	0.8376	0.751	0.742	0.751	0.742	0.760	2,992,654	0.7490	1.20%
2012-10-10	0	0.830	0.830	0.840	0.830	0.850	5,776,000	4,848,360	0.8394	0.742	0.742	0.751	0.742	0.760	6,459,479	0.7506	-3.49%
2012-10-09	0	0.860	0.850	0.860	0.850	0.880	2,228,000	1,916,440	0.8602	0.769	0.760	0.769	0.760	0.787	2,491,641	0.7691	0.00%
2012-10-08	0	0.860	0.850	0.860	0.830	0.880	7,798,000	6,696,220	0.8587	0.769	0.760	0.769	0.742	0.787	8,720,745	0.7678	1.18%
2012-10-05	0	0.850	0.840	0.850	0.830	0.880	7,014,000	5,996,410	0.8549	0.760	0.751	0.760	0.742	0.787	7,843,973	0.7645	-2.30%
2012-10-04	0	0.870	0.860	0.870	0.790	0.870	13,802,000	11,516,500	0.8344	0.778	0.769	0.778	0.706	0.778	15,435,203	0.7461	10.13%
2012-10-03	0	0.790	0.780	0.800	0.780	0.810	2,430,000	1,919,220	0.7898	0.706	0.697	0.715	0.697	0.724	2,717,544	0.7062	-2.47%
2012-09-28	0	0.810	0.800	0.810	0.780	0.810	2,358,000	1,884,760	0.7993	0.724	0.715	0.724	0.697	0.724	2,637,024	0.7147	3.85%
2012-09-27	0	0.780	0.770	0.780	0.770	0.790	3,168,000	2,460,940	0.7768	0.697	0.689	0.697	0.689	0.706	3,542,872	0.6946	0.00%
2012-09-26	0	0.780	0.770	0.780	0.780	0.810	4,418,000	3,464,920	0.7843	0.697	0.689	0.697	0.697	0.724	4,940,786	0.7013	-4.88%
2012-09-25	0	0.820	0.810	0.820	0.810	0.830	1,632,000	1,336,040	0.8187	0.733	0.724	0.733	0.724	0.742	1,825,116	0.7320	0.00%
2012-09-24	0	0.820	0.810	0.820	0.810	0.840	1,528,000	1,260,280	0.8248	0.733	0.724	0.733	0.724	0.751	1,708,810	0.7375	-2.38%
2012-09-21	0	0.840	0.830	0.840	0.830	0.850	2,962,000	2,480,800	0.8375	0.751	0.742	0.751	0.742	0.760	3,312,496	0.7489	0.00%
2012-09-20	0	0.840	0.820	0.840	0.830	0.880	9,662,000	8,231,260	0.8519	0.751	0.733	0.751	0.742	0.787	10,805,313	0.7618	-2.33%
2012-09-19	0	0.860	0.850	0.860	0.840	0.860	12,616,000	10,742,260	0.8515	0.769	0.760	0.769	0.751	0.769	14,108,863	0.7614	2.38%
2012-09-18	0	0.840	0.830	0.840	0.830	0.880	10,714,000	9,239,340	0.8624	0.751	0.742	0.751	0.742	0.787	11,981,798	0.7711	-3.45%
2012-09-17	0	0.870	0.860	0.870	0.850	0.890	15,282,000	13,363,800	0.8745	0.778	0.769	0.778	0.760	0.796	17,090,333	0.7820	2.35%
2012-09-14	0	0.850	0.850	0.860	0.840	0.880	13,984,000	12,009,140	0.8588	0.760	0.760	0.769	0.751	0.787	15,638,740	0.7679	2.41%
2012-09-13	0	0.830	0.820	0.830	0.820	0.890	14,778,000	12,475,320	0.8442	0.742	0.733	0.742	0.733	0.796	16,526,694	0.7549	-3.49%
2012-09-12	0	0.860	0.860	0.870	0.750	0.870	25,268,000	20,768,780	0.8219	0.769	0.769	0.778	0.671	0.778	28,257,986	0.7350	11.69%
2012-09-11	0	0.770	0.760	0.770	0.750	0.780	2,426,000	1,853,540	0.7640	0.689	0.680	0.689	0.671	0.697	2,713,071	0.6832	-1.28%
2012-09-10	0	0.780	0.770	0.780	0.780	0.810	2,050,000	1,614,680	0.7876	0.697	0.689	0.697	0.697	0.724	2,292,578	0.7043	-1.27%
2012-09-07	0	0.790	0.790	0.800	0.730	0.800	10,616,000	8,257,420	0.7778	0.706	0.706	0.715	0.653	0.715	11,872,201	0.6955	6.76%
2012-09-06	0	0.740	0.720	0.730	0.710	0.740	1,996,000	1,448,620	0.7258	0.662	0.644	0.653	0.635	0.662	2,232,189	0.6490	1.37%
2012-09-05	0	0.730	0.710	0.730	0.700	0.730	2,628,000	1,863,200	0.7090	0.653	0.635	0.653	0.626	0.653	2,938,974	0.6340	2.82%
2012-09-04	0	0.710	0.710	0.720	0.710	0.750	1,610,000	1,172,560	0.7283	0.635	0.635	0.644	0.635	0.671	1,800,513	0.6512	-2.74%
2012-09-03	0	0.730	0.730	0.740	0.700	0.750	2,312,000	1,682,620	0.7278	0.653	0.653	0.662	0.626	0.671	2,585,581	0.6508	2.82%
2012-08-31	0	0.710	0.700	0.720	0.690	0.740	2,384,000	1,686,760	0.7075	0.635	0.626	0.644	0.617	0.662	2,666,101	0.6327	1.43%
2012-08-30	0	0.700	0.710	0.720	0.700	0.750	3,988,000	2,867,620	0.7191	0.626	0.635	0.644	0.626	0.671	4,459,904	0.6430	-6.67%
2012-08-29	0	0.750	0.750	0.760	0.750	0.780	2,632,000	2,001,440	0.7604	0.671	0.671	0.680	0.671	0.697	2,943,447	0.6800	-1.32%
2012-08-28	0	0.760	0.760	0.770	0.750	0.770	1,724,000	1,311,780	0.7609	0.680	0.680	0.689	0.671	0.689	1,928,003	0.6804	0.00%
2012-08-27	0	0.760	0.760	0.770	0.760	0.790	1,526,000	1,180,580	0.7736	0.680	0.680	0.689	0.680	0.706	1,706,573	0.6918	-3.80%
2012-08-24	0	0.790	0.780	0.790	0.770	0.790	2,478,000	1,932,700	0.7799	0.706	0.697	0.706	0.689	0.706	2,771,224	0.6974	1.28%
2012-08-23	0	0.780	0.780	0.790	0.760	0.800	5,214,000	4,062,160	0.7791	0.697	0.697	0.706	0.680	0.715	5,830,977	0.6967	2.63%
2012-08-22	0	0.760	0.750	0.760	0.760	0.770	1,892,000	1,445,000	0.7637	0.680	0.671	0.680	0.680	0.689	2,115,882	0.6829	-2.56%
2012-08-21	0	0.780	0.770	0.780	0.760	0.780	4,208,000	3,232,660	0.7682	0.697	0.689	0.697	0.680	0.697	4,705,937	0.6869	2.63%
2012-08-20	0	0.760	0.750	0.760	0.750	0.780	3,930,000	3,003,220	0.7642	0.680	0.671	0.680	0.671	0.697	4,395,041	0.6833	-1.30%
2012-08-17	0	0.770	0.770	0.780	0.770	0.780	3,236,000	2,511,040	0.7760	0.689	0.689	0.697	0.689	0.697	3,618,919	0.6939	0.00%
2012-08-16	0	0.770	0.760	0.770	0.760	0.780	3,088,000	2,368,520	0.7670	0.689	0.680	0.689	0.680	0.697	3,453,406	0.6859	0.00%
2012-08-15	0	0.770	0.760	0.770	0.760	0.780	2,086,000	1,602,880	0.7684	0.689	0.680	0.689	0.680	0.697	2,332,838	0.6871	-1.28%
2012-08-14	0	0.780	0.770	0.780	0.760	0.790	6,918,000	5,375,680	0.7771	0.697	0.689	0.697	0.680	0.706	7,736,613	0.6948	0.00%
2012-08-13	0	0.780	0.770	0.780	0.770	0.840	14,612,000	11,629,300	0.7959	0.697	0.689	0.697	0.689	0.751	16,341,051	0.7117	-9.30%
2012-08-10	0	0.860	0.850	0.860	0.860	0.900	5,340,000	4,639,360	0.8688	0.769	0.760	0.769	0.769	0.805	5,971,887	0.7769	-4.44%
2012-08-09	0	0.900	0.890	0.900	0.880	0.910	3,842,000	3,422,040	0.8907	0.805	0.796	0.805	0.787	0.814	4,296,627	0.7964	0.00%
2012-08-08	0	0.900	0.890	0.900	0.880	0.940	3,434,420	3,089,064	0.8994	0.805	0.796	0.805	0.787	0.841	3,840,818	0.8043	-1.10%
2012-08-07	0	0.910	0.910	0.920	0.860	0.920	11,074,000	9,902,120	0.8942	0.814	0.814	0.823	0.769	0.823	12,384,397	0.7996	4.60%
2012-08-06	0	0.870	0.860	0.870	0.820	0.890	12,508,000	10,726,420	0.8576	0.778	0.769	0.778	0.733	0.796	13,988,083	0.7668	0.00%
2012-08-03	0	0.870	0.860	0.870	0.820	0.880	8,584,000	7,219,300	0.8410	0.778	0.769	0.778	0.733	0.787	9,599,753	0.7520	0.00%
2012-08-02	0	0.870	0.860	0.870	0.810	0.870	19,070,000	16,162,240	0.8475	0.778	0.769	0.778	0.724	0.778	21,326,571	0.7578	7.41%
2012-08-01	0	0.810	0.800	0.810	0.770	0.820	7,050,000	5,665,080	0.8036	0.724	0.715	0.724	0.689	0.733	7,884,233	0.7185	2.53%
2012-07-31	0	0.790	0.780	0.790	0.780	0.800	1,936,000	1,528,160	0.7893	0.706	0.697	0.706	0.697	0.715	2,165,089	0.7058	0.00%
2012-07-30	0	0.790	0.790	0.800	0.790	0.820	3,638,000	2,913,740	0.8009	0.706	0.706	0.715	0.706	0.733	4,068,488	0.7162	-1.25%
2012-07-27	0	0.800	0.790	0.800	0.790	0.830	10,221,000	8,287,750	0.8109	0.715	0.706	0.715	0.706	0.742	11,430,460	0.7251	2.56%
2012-07-26	0	0.780	0.770	0.780	0.770	0.810	4,534,000	3,556,820	0.7845	0.697	0.689	0.697	0.689	0.724	5,070,512	0.7015	0.00%
2012-07-25	0	0.780	0.780	0.790	0.770	0.800	5,086,000	3,990,840	0.7847	0.697	0.697	0.706	0.689	0.715	5,687,831	0.7016	-4.88%
2012-07-24	0	0.820	0.810	0.820	0.810	0.850	2,842,000	2,369,240	0.8337	0.733	0.724	0.733	0.724	0.760	3,178,296	0.7454	-2.38%
2012-07-23	0	0.840	0.840	0.850	0.820	0.880	4,704,000	3,979,000	0.8459	0.751	0.751	0.760	0.733	0.787	5,260,629	0.7564	-5.62%
2012-07-20	0	0.890	0.890	0.900	0.880	0.960	7,844,000	7,079,780	0.9026	0.796	0.796	0.805	0.787	0.858	8,772,188	0.8071	-8.25%
2012-07-19	0	0.970	0.960	0.970	0.960	1.000	3,526,000	3,447,700	0.9778	0.867	0.858	0.867	0.858	0.894	3,943,235	0.8743	-1.02%
2012-07-18	0	0.980	0.980	0.990	0.970	1.010	3,150,000	3,100,660	0.9843	0.876	0.876	0.885	0.867	0.903	3,522,742	0.8802	-3.92%
2012-07-17	0	1.020	1.010	1.020	1.000	1.030	1,866,000	1,888,360	1.0120	0.912	0.903	0.912	0.894	0.921	2,086,806	0.9049	0.00%
2012-07-16	0	1.020	1.010	1.020	1.010	1.040	918,000	937,260	1.0210	0.912	0.903	0.912	0.903	0.930	1,026,628	0.9130	-0.97%
2012-07-13	0	1.030	1.030	1.040	1.020	1.040	1,456,000	1,495,940	1.0274	0.921	0.921	0.930	0.912	0.930	1,628,290	0.9187	0.00%
2012-07-12	0	1.030	1.030	1.040	1.020	1.030	858,420	883,241	1.0289	0.921	0.921	0.930	0.912	0.921	959,998	0.9200	-1.90%
2012-07-11	0	1.050	1.040	1.050	1.030	1.050	1,296,000	1,346,500	1.0390	0.939	0.930	0.939	0.921	0.939	1,449,357	0.9290	0.00%
2012-07-10	0	1.050	1.050	1.060	1.030	1.070	1,100,000	1,151,760	1.0471	0.939	0.939	0.948	0.921	0.957	1,230,164	0.9363	0.00%
2012-07-09	0	1.050	1.050	1.060	1.050	1.100	3,466,000	3,711,940	1.0710	0.939	0.939	0.948	0.939	0.984	3,876,135	0.9576	-2.78%
2012-07-06	0	1.080	1.070	1.080	1.050	1.100	4,110,000	4,398,960	1.0703	0.966	0.957	0.966	0.939	0.984	4,596,340	0.9571	-1.82%
2012-07-05	0	1.100	1.090	1.100	1.080	1.130	6,996,000	7,678,840	1.0976	0.984	0.975	0.984	0.966	1.010	7,823,843	0.9815	4.76%
2012-07-04	0	1.050	1.040	1.060	1.020	1.060	3,058,000	3,206,760	1.0486	0.939	0.930	0.948	0.912	0.948	3,419,856	0.9377	1.94%
2012-07-03	0	1.030	1.020	1.030	1.010	1.040	2,372,000	2,441,020	1.0291	0.921	0.912	0.921	0.903	0.930	2,652,681	0.9202	3.00%
2012-06-29	0	1.000	0.990	1.000	0.980	1.020	2,652,322	2,651,565	0.9997	0.894	0.885	0.894	0.876	0.912	2,966,174	0.8939	1.01%
2012-06-28	0	0.990	0.980	0.990	0.980	1.020	2,078,000	2,080,540	1.0012	0.885	0.876	0.885	0.876	0.912	2,323,892	0.8953	-1.98%
2012-06-27	0	1.010	1.010	1.020	1.010	1.040	2,052,000	2,092,660	1.0198	0.903	0.903	0.912	0.903	0.930	2,294,815	0.9119	0.00%
2012-06-26	0	1.010	1.000	1.010	0.990	1.050	7,412,000	7,470,140	1.0078	0.903	0.894	0.903	0.885	0.939	8,289,069	0.9012	-3.81%
2012-06-25	0	1.050	1.050	1.060	1.050	1.080	1,882,000	1,996,640	1.0609	0.939	0.939	0.948	0.939	0.966	2,104,699	0.9487	-0.94%
2012-06-22	0	1.060	1.050	1.060	1.040	1.080	2,742,000	2,908,820	1.0608	0.948	0.939	0.948	0.930	0.966	3,066,463	0.9486	-2.75%
2012-06-21	0	1.090	1.090	1.100	1.090	1.140	3,162,000	3,489,500	1.1036	0.975	0.975	0.984	0.975	1.019	3,536,162	0.9868	-4.39%
2012-06-20	0	1.140	1.130	1.140	1.140	1.150	2,038,000	2,332,260	1.1444	1.019	1.010	1.019	1.019	1.028	2,279,158	1.0233	0.88%
2012-06-19	0	1.130	1.120	1.130	1.120	1.140	1,506,000	1,701,900	1.1301	1.010	1.001	1.010	1.001	1.019	1,684,206	1.0105	-1.74%
2012-06-18	0	1.150	1.130	1.150	1.140	1.170	1,684,000	1,942,860	1.1537	1.028	1.010	1.028	1.019	1.046	1,883,269	1.0316	0.88%
2012-06-15	0	1.140	1.140	1.150	1.120	1.180	2,868,000	3,288,260	1.1465	1.019	1.019	1.028	1.001	1.055	3,207,373	1.0252	0.00%
2012-06-14	0	1.140	1.130	1.140	1.130	1.180	4,452,000	5,143,320	1.1553	1.019	1.010	1.019	1.010	1.055	4,978,809	1.0330	0.00%
2012-06-13	0	1.140	1.130	1.140	1.120	1.160	3,198,000	3,627,740	1.1344	1.019	1.010	1.019	1.001	1.037	3,576,422	1.0143	0.00%
2012-06-12	0	1.140	1.140	1.150	1.070	1.150	2,264,000	2,552,600	1.1275	1.019	1.019	1.028	0.957	1.028	2,531,901	1.0082	1.79%
2012-06-11	0	1.120	1.110	1.120	1.100	1.130	1,682,000	1,871,680	1.1128	1.001	0.993	1.001	0.984	1.010	1,881,033	0.9950	2.75%
2012-06-08	0	1.090	1.080	1.090	1.050	1.150	5,404,000	5,865,960	1.0855	0.975	0.966	0.975	0.939	1.028	6,043,460	0.9706	-4.39%
2012-06-07	0	1.140	1.120	1.140	1.110	1.170	1,960,000	2,236,780	1.1412	1.019	1.001	1.019	0.993	1.046	2,191,929	1.0205	0.88%
2012-06-06	0	1.130	1.120	1.130	1.110	1.140	1,526,000	1,714,960	1.1238	1.010	1.001	1.010	0.993	1.019	1,706,573	1.0049	1.80%
2012-06-05	0	1.110	1.110	1.120	1.110	1.150	1,618,000	1,823,620	1.1271	0.993	0.993	1.001	0.993	1.028	1,809,459	1.0078	0.00%
2012-06-04	0	1.110	1.110	1.120	1.100	1.130	2,648,000	2,941,860	1.1110	0.993	0.993	1.001	0.984	1.010	2,961,340	0.9934	-4.31%
2012-06-01	0	1.160	1.150	1.160	1.100	1.220	7,838,158	9,242,980	1.1792	1.037	1.028	1.037	0.984	1.091	8,765,654	1.0545	2.65%
2012-05-31	0	1.130	1.120	1.130	1.050	1.130	4,906,000	5,426,940	1.1062	1.010	1.001	1.010	0.939	1.010	5,486,532	0.9891	3.67%
2012-05-30	0	1.090	1.080	1.090	1.070	1.140	8,092,000	8,963,460	1.1077	0.975	0.966	0.975	0.957	1.019	9,049,534	0.9905	-2.68%
2012-05-29	0	1.120	1.110	1.120	1.010	1.120	13,386,000	14,468,260	1.0809	1.001	0.993	1.001	0.903	1.001	14,969,978	0.9665	12.00%
2012-05-28	0	1.000	1.000	1.010	1.000	1.030	2,510,000	2,527,740	1.0071	0.894	0.894	0.903	0.894	0.921	2,807,011	0.9005	-1.96%
2012-05-25	0	1.020	1.010	1.020	1.000	1.030	1,960,000	1,988,860	1.0147	0.912	0.903	0.912	0.894	0.921	2,191,929	0.9074	-0.97%
2012-05-24	0	1.030	1.020	1.030	1.020	1.050	1,730,000	1,779,820	1.0288	0.921	0.912	0.921	0.912	0.939	1,934,713	0.9199	0.98%
2012-05-23	0	1.020	1.020	1.030	1.010	1.050	2,602,000	2,671,480	1.0267	0.912	0.912	0.921	0.903	0.939	2,909,897	0.9181	-1.92%
2012-05-22	0	1.040	1.040	1.050	1.010	1.060	7,926,000	8,221,240	1.0372	0.930	0.930	0.939	0.903	0.948	8,863,891	0.9275	2.97%
2012-05-21	0	1.010	1.010	1.020	1.000	1.060	5,220,000	5,341,920	1.0234	0.903	0.903	0.912	0.894	0.948	5,837,687	0.9151	-4.72%
2012-05-18	0	1.060	1.060	1.070	1.020	1.090	4,446,000	4,663,740	1.0490	0.948	0.948	0.957	0.912	0.975	4,972,099	0.9380	-5.36%
2012-05-17	0	1.130	1.120	1.130	1.110	1.150	2,564,000	2,889,820	1.1271	1.001	0.993	1.001	0.984	1.019	2,893,002	0.9989	0.89%
2012-05-16	0	1.120	1.100	1.120	1.090	1.120	5,806,000	6,407,800	1.1037	0.993	0.975	0.993	0.966	0.993	6,551,003	0.9781	-0.88%
2012-05-15	0	1.130	1.120	1.130	1.090	1.140	2,744,000	3,040,120	1.1079	1.001	0.993	1.001	0.966	1.010	3,096,099	0.9819	1.80%
2012-05-14	0	1.110	1.110	1.120	1.100	1.150	2,644,000	2,969,800	1.1232	0.984	0.984	0.993	0.975	1.019	2,983,268	0.9955	-0.89%
2012-05-11	0	1.120	1.110	1.120	1.110	1.150	3,450,000	3,876,780	1.1237	0.993	0.984	0.993	0.984	1.019	3,892,690	0.9959	-2.61%
2012-05-10	0	1.150	1.140	1.150	1.120	1.160	1,252,000	1,428,380	1.1409	1.019	1.010	1.019	0.993	1.028	1,412,652	1.0111	1.77%
2012-05-09	0	1.130	1.120	1.140	1.120	1.160	3,004,000	3,409,460	1.1350	1.001	0.993	1.010	0.993	1.028	3,389,461	1.0059	-2.59%
2012-05-08	0	1.160	1.160	1.170	1.150	1.180	2,542,000	2,958,180	1.1637	1.028	1.028	1.037	1.019	1.046	2,868,179	1.0314	0.87%
2012-05-07	0	1.150	1.150	1.160	1.140	1.200	8,397,000	9,722,090	1.1578	1.019	1.019	1.028	1.010	1.064	9,474,470	1.0261	-5.74%
2012-05-04	0	1.220	1.220	1.230	1.200	1.250	4,276,000	5,207,360	1.2178	1.081	1.081	1.090	1.064	1.108	4,824,679	1.0793	-2.40%
2012-05-03	0	1.250	1.240	1.260	1.200	1.270	19,344,000	24,029,850	1.2422	1.108	1.099	1.117	1.064	1.126	21,826,145	1.1010	1.63%
2012-05-02	0	1.230	1.220	1.230	1.120	1.230	20,294,000	24,011,120	1.1832	1.090	1.081	1.090	0.993	1.090	22,898,045	1.0486	8.85%
2012-04-30	0	1.130	1.120	1.140	1.120	1.150	3,148,000	3,566,160	1.1328	1.001	0.993	1.010	0.993	1.019	3,551,939	1.0040	0.00%
2012-04-27	0	1.130	1.130	1.140	1.120	1.160	5,822,000	6,607,620	1.1349	1.001	1.001	1.010	0.993	1.028	6,569,056	1.0059	-2.59%
2012-04-26	0	1.160	1.160	1.170	1.160	1.180	8,304,000	9,711,180	1.1695	1.028	1.028	1.037	1.028	1.046	9,369,536	1.0365	-0.85%
2012-04-25	0	1.170	1.150	1.170	1.140	1.180	3,466,000	4,011,240	1.1573	1.037	1.019	1.037	1.010	1.046	3,910,743	1.0257	1.74%
2012-04-24	0	1.150	1.150	1.160	1.130	1.180	4,268,000	4,935,920	1.1565	1.019	1.019	1.028	1.001	1.046	4,815,653	1.0250	-1.71%
2012-04-23	0	1.170	1.160	1.170	1.170	1.220	11,044,000	13,171,380	1.1926	1.037	1.028	1.037	1.037	1.081	12,461,122	1.0570	0.86%
2012-04-20	0	1.160	1.160	1.170	1.100	1.180	8,536,000	9,777,340	1.1454	1.028	1.028	1.037	0.975	1.046	9,631,306	1.0152	3.57%
2012-04-19	0	1.120	1.110	1.130	1.090	1.140	7,776,000	8,662,098	1.1140	0.993	0.984	1.001	0.966	1.010	8,773,785	0.9873	-0.88%
2012-04-18	0	1.130	1.130	1.140	1.120	1.180	5,986,000	6,924,380	1.1568	1.001	1.001	1.010	0.993	1.046	6,754,100	1.0252	-1.74%
2012-04-17	0	1.150	1.140	1.150	1.100	1.160	5,110,000	5,769,880	1.1291	1.019	1.010	1.019	0.975	1.028	5,765,695	1.0007	0.00%
2012-04-16	0	1.150	1.150	1.160	1.130	1.160	3,646,000	4,167,880	1.1431	1.019	1.019	1.028	1.001	1.028	4,113,840	1.0131	-1.71%
2012-04-13	0	1.170	1.160	1.170	1.160	1.230	10,802,000	12,774,180	1.1826	1.037	1.028	1.037	1.028	1.090	12,188,070	1.0481	-1.68%
2012-04-12	0	1.190	1.180	1.190	1.140	1.220	12,662,000	15,106,740	1.1931	1.055	1.046	1.055	1.010	1.081	14,286,737	1.0574	5.31%
2012-04-11	0	1.130	1.130	1.140	1.110	1.200	7,604,000	8,752,400	1.1510	1.001	1.001	1.010	0.984	1.064	8,579,715	1.0201	-4.24%
2012-04-10	0	1.180	1.170	1.180	1.150	1.310	14,772,000	17,769,040	1.2029	1.046	1.037	1.046	1.019	1.161	16,667,484	1.0661	-9.92%
2012-04-05	0	1.310	1.300	1.310	1.240	1.320	2,130,000	2,748,080	1.2902	1.161	1.152	1.161	1.099	1.170	2,403,313	1.1435	-1.50%
2012-04-03	0	1.330	1.330	1.350	1.290	1.350	2,174,000	2,877,120	1.3234	1.179	1.179	1.196	1.143	1.196	2,452,959	1.1729	0.76%
2012-04-02	0	1.320	1.310	1.320	1.290	1.360	2,390,000	3,137,340	1.3127	1.170	1.161	1.170	1.143	1.205	2,696,675	1.1634	0.00%
2012-03-30	0	1.320	1.310	1.320	1.300	1.370	2,826,000	3,781,760	1.3382	1.170	1.161	1.170	1.152	1.214	3,188,621	1.1860	-1.49%
2012-03-29	0	1.340	1.330	1.340	1.280	1.360	5,870,000	7,757,740	1.3216	1.188	1.179	1.188	1.134	1.205	6,623,215	1.1713	-3.60%
2012-03-28	0	1.390	1.390	1.400	1.380	1.510	7,836,000	11,005,260	1.4044	1.232	1.232	1.241	1.223	1.338	8,841,484	1.2447	-9.15%
2012-03-27	0	1.530	1.530	1.540	1.460	1.540	3,596,000	5,376,360	1.4951	1.356	1.356	1.365	1.294	1.365	4,057,424	1.3251	6.25%
2012-03-26	0	1.440	1.440	1.460	1.430	1.470	1,376,000	2,003,640	1.4561	1.276	1.276	1.294	1.267	1.303	1,552,563	1.2905	-0.69%
2012-03-23	0	1.450	1.450	1.470	1.450	1.490	2,310,000	3,380,140	1.4633	1.285	1.285	1.303	1.285	1.321	2,606,410	1.2969	-2.03%
2012-03-22	0	1.480	1.480	1.490	1.480	1.510	2,393,000	3,576,000	1.4944	1.312	1.312	1.321	1.312	1.338	2,700,060	1.3244	0.68%
2012-03-21	0	1.470	1.460	1.470	1.460	1.550	10,170,000	15,079,400	1.4827	1.303	1.294	1.303	1.294	1.374	11,474,974	1.3141	-6.37%
2012-03-20	0	1.570	1.560	1.570	1.510	1.610	5,826,000	9,056,800	1.5545	1.391	1.383	1.391	1.338	1.427	6,573,569	1.3778	0.00%
2012-03-19	0	1.570	1.570	1.580	1.570	1.680	5,702,000	9,194,940	1.6126	1.391	1.391	1.400	1.391	1.489	6,433,658	1.4292	-5.99%
2012-03-16	0	1.670	1.670	1.680	1.660	1.760	7,154,000	12,069,080	1.6870	1.480	1.480	1.489	1.471	1.560	8,071,973	1.4952	-4.02%
2012-03-15	0	1.740	1.730	1.740	1.670	1.770	10,208,000	17,433,740	1.7079	1.542	1.533	1.542	1.480	1.569	11,517,850	1.5136	-0.57%
2012-03-14	0	1.750	1.740	1.750	1.720	1.890	10,646,000	19,242,060	1.8074	1.551	1.542	1.551	1.524	1.675	12,012,052	1.6019	-4.89%
2012-03-13	0	1.840	1.830	1.840	1.760	1.840	6,500,000	11,690,400	1.7985	1.631	1.622	1.631	1.560	1.631	7,334,054	1.5940	4.55%
2012-03-12	0	1.760	1.750	1.760	1.720	1.810	2,840,000	4,995,720	1.7591	1.560	1.551	1.560	1.524	1.604	3,204,418	1.5590	-0.56%
2012-03-09	0	1.770	1.760	1.770	1.750	1.810	6,212,000	11,054,980	1.7796	1.569	1.560	1.569	1.551	1.604	7,009,099	1.5772	0.00%
2012-03-08	0	1.770	1.770	1.780	1.710	1.790	8,450,000	14,861,820	1.7588	1.569	1.569	1.578	1.516	1.586	9,534,270	1.5588	4.12%
2012-03-07	0	1.700	1.690	1.700	1.640	1.740	11,422,000	19,307,040	1.6903	1.507	1.498	1.507	1.453	1.542	12,887,626	1.4981	-1.16%
2012-03-06	0	1.720	1.710	1.720	1.700	1.850	11,588,000	20,213,500	1.7443	1.524	1.516	1.524	1.507	1.640	13,074,926	1.5460	-7.03%
2012-03-05	0	1.850	1.850	1.860	1.830	1.890	8,310,000	15,450,360	1.8592	1.640	1.640	1.648	1.622	1.675	9,376,306	1.6478	-0.54%
2012-03-02	0	1.860	1.850	1.860	1.840	1.910	21,138,000	39,637,800	1.8752	1.648	1.640	1.648	1.631	1.693	23,850,344	1.6619	2.76%
2012-03-01	0	1.810	1.810	1.820	1.800	1.950	36,821,000	69,452,620	1.8862	1.604	1.604	1.613	1.595	1.728	41,545,724	1.6717	-1.09%
2012-02-29	0	1.830	1.820	1.830	1.650	1.850	61,651,000	109,787,870	1.7808	1.622	1.613	1.622	1.462	1.640	69,561,811	1.5783	12.27%
2012-02-28	0	1.630	1.620	1.630	1.590	1.640	5,076,000	8,205,300	1.6165	1.445	1.436	1.445	1.409	1.453	5,727,332	1.4327	1.87%
2012-02-27	0	1.600	1.590	1.610	1.570	1.670	11,516,000	18,431,260	1.6005	1.418	1.409	1.427	1.391	1.480	12,993,687	1.4185	-2.44%
2012-02-24	0	1.640	1.640	1.650	1.620	1.660	4,298,000	7,062,920	1.6433	1.453	1.453	1.462	1.436	1.471	4,849,502	1.4564	1.23%
2012-02-23	0	1.620	1.610	1.620	1.610	1.680	6,898,000	11,295,180	1.6375	1.436	1.427	1.436	1.427	1.489	7,783,124	1.4512	-2.99%
2012-02-22	0	1.670	1.670	1.680	1.600	1.680	11,180,000	18,364,820	1.6426	1.480	1.480	1.489	1.418	1.489	12,614,573	1.4558	3.09%
2012-02-21	0	1.620	1.620	1.630	1.570	1.660	9,078,000	14,640,320	1.6127	1.436	1.436	1.445	1.391	1.471	10,242,853	1.4293	-1.82%
2012-02-20	0	1.650	1.640	1.650	1.630	1.700	8,658,000	14,375,180	1.6603	1.462	1.453	1.462	1.445	1.507	9,768,960	1.4715	0.61%
2012-02-17	0	1.640	1.640	1.650	1.630	1.730	12,424,000	20,721,720	1.6679	1.453	1.453	1.462	1.445	1.533	14,018,198	1.4782	-1.80%
2012-02-16	0	1.670	1.660	1.670	1.610	1.690	15,636,000	25,940,040	1.6590	1.480	1.471	1.480	1.427	1.498	17,642,349	1.4703	2.45%
2012-02-15	0	1.630	1.630	1.640	1.580	1.660	18,764,000	30,653,700	1.6336	1.445	1.445	1.453	1.400	1.471	21,171,722	1.4479	3.82%
2012-02-14	0	1.570	1.560	1.570	1.560	1.610	4,596,000	7,264,600	1.5806	1.391	1.383	1.391	1.383	1.427	5,185,740	1.4009	0.00%
2012-02-13	0	1.570	1.570	1.580	1.540	1.620	13,432,000	21,218,060	1.5797	1.391	1.391	1.400	1.365	1.436	15,155,541	1.4000	-1.87%
2012-02-10	0	1.600	1.600	1.610	1.590	1.730	26,728,000	44,031,160	1.6474	1.418	1.418	1.427	1.409	1.533	30,157,631	1.4600	-5.33%
2012-02-09	0	1.690	1.690	1.700	1.490	1.700	40,134,000	65,349,360	1.6283	1.498	1.498	1.507	1.321	1.507	45,283,835	1.4431	10.46%
2012-02-08	0	1.530	1.520	1.530	1.430	1.540	23,010,000	34,401,180	1.4951	1.356	1.347	1.356	1.267	1.365	25,962,552	1.3250	6.99%
2012-02-07	0	1.430	1.430	1.440	1.420	1.480	5,798,000	8,371,880	1.4439	1.267	1.267	1.276	1.259	1.312	6,541,976	1.2797	-2.05%
2012-02-06	0	1.460	1.450	1.460	1.410	1.480	23,604,000	34,250,740	1.4511	1.294	1.285	1.294	1.250	1.312	26,632,771	1.2860	4.29%
2012-02-03	0	1.400	1.400	1.410	1.350	1.400	9,500,000	13,116,760	1.3807	1.241	1.241	1.250	1.196	1.241	10,719,002	1.2237	2.94%
2012-02-02	0	1.360	1.360	1.370	1.340	1.380	6,754,000	9,188,360	1.3604	1.205	1.205	1.214	1.188	1.223	7,620,646	1.2057	3.03%
2012-02-01	0	1.320	1.320	1.330	1.320	1.360	4,084,000	5,446,820	1.3337	1.170	1.170	1.179	1.170	1.205	4,608,043	1.1820	-2.22%
2012-01-31	0	1.350	1.340	1.350	1.320	1.370	8,030,000	10,766,580	1.3408	1.196	1.188	1.196	1.170	1.214	9,060,378	1.1883	0.75%
2012-01-30	0	1.340	1.330	1.340	1.330	1.420	29,238,000	40,398,180	1.3817	1.188	1.179	1.188	1.179	1.259	32,989,704	1.2246	-0.74%
2012-01-27	0	1.350	1.340	1.360	1.310	1.370	8,440,000	11,296,760	1.3385	1.196	1.188	1.205	1.161	1.214	9,522,987	1.1863	1.50%
2012-01-26	0	1.330	1.320	1.340	1.300	1.360	8,572,000	11,389,348	1.3287	1.179	1.170	1.188	1.152	1.205	9,671,925	1.1776	0.00%
2012-01-20	0	1.330	1.320	1.330	1.240	1.350	17,352,000	22,624,540	1.3039	1.179	1.170	1.179	1.099	1.196	19,578,540	1.1556	3.91%
2012-01-19	0	1.280	1.270	1.280	1.180	1.280	20,930,000	25,952,700	1.2400	1.134	1.126	1.134	1.046	1.134	23,615,654	1.0990	9.40%
2012-01-18	0	1.170	1.170	1.180	1.160	1.230	8,944,000	10,599,460	1.1851	1.037	1.037	1.046	1.028	1.090	10,091,659	1.0503	-3.31%
2012-01-17	0	1.210	1.200	1.210	1.170	1.220	5,666,000	6,804,180	1.2009	1.072	1.064	1.072	1.037	1.081	6,393,039	1.0643	5.22%
2012-01-16	0	1.150	1.150	1.170	1.150	1.190	2,406,000	2,793,100	1.1609	1.019	1.019	1.037	1.019	1.055	2,714,728	1.0289	-2.54%
2012-01-13	0	1.180	1.180	1.190	1.180	1.220	4,546,000	5,406,100	1.1892	1.046	1.046	1.055	1.046	1.081	5,129,325	1.0540	-1.67%
2012-01-12	0	1.200	1.200	1.210	1.200	1.280	9,168,000	11,350,340	1.2380	1.064	1.064	1.072	1.064	1.134	10,344,401	1.0972	1.69%
2012-01-11	0	1.180	1.180	1.190	1.180	1.220	4,472,000	5,333,480	1.1926	1.046	1.046	1.055	1.046	1.081	5,045,829	1.0570	-2.48%
2012-01-10	0	1.210	1.190	1.210	1.180	1.230	2,952,000	3,552,240	1.2033	1.072	1.055	1.072	1.046	1.090	3,330,789	1.0665	0.83%
2012-01-09	0	1.200	1.190	1.200	1.150	1.200	2,968,000	3,475,320	1.1709	1.064	1.055	1.064	1.019	1.064	3,348,842	1.0378	1.69%
2012-01-06	0	1.180	1.170	1.190	1.160	1.200	2,366,000	2,781,420	1.1756	1.046	1.037	1.055	1.028	1.064	2,669,596	1.0419	-1.67%
2012-01-05	0	1.200	1.220	1.230	1.180	1.250	2,498,000	3,037,820	1.2161	1.064	1.081	1.090	1.046	1.108	2,818,533	1.0778	-2.44%
2012-01-04	0	1.230	1.220	1.260	1.230	1.270	2,938,000	3,653,620	1.2436	1.090	1.081	1.117	1.090	1.126	3,314,992	1.1022	-3.15%
2012-01-03	0	1.270	1.260	1.280	1.260	1.310	2,436,000	3,109,320	1.2764	1.126	1.117	1.134	1.117	1.161	2,748,578	1.1312	-0.78%
2011-12-30	0	1.280	1.250	1.290	1.230	1.290	3,170,000	4,004,560	1.2633	1.134	1.108	1.143	1.090	1.143	3,576,762	1.1196	2.40%
2011-12-29	0	1.250	1.250	1.260	1.120	1.260	5,208,000	6,240,040	1.1982	1.108	1.108	1.117	0.993	1.117	5,876,270	1.0619	5.04%
2011-12-28	0	1.190	1.180	1.190	1.150	1.260	12,046,000	14,471,120	1.2013	1.055	1.046	1.055	1.019	1.117	13,591,695	1.0647	-7.03%
2011-12-23	0	1.280	1.280	1.290	1.260	1.290	2,362,000	3,018,400	1.2779	1.134	1.134	1.143	1.117	1.143	2,665,082	1.1326	1.59%
2011-12-22	0	1.260	1.260	1.280	1.250	1.290	2,289,313	2,913,988	1.2729	1.117	1.117	1.134	1.108	1.143	2,583,069	1.1281	-0.79%
2011-12-21	0	1.270	1.260	1.280	1.260	1.300	2,437,000	3,120,020	1.2803	1.126	1.117	1.134	1.117	1.152	2,749,706	1.1347	2.42%
2011-12-20	0	1.240	1.250	1.260	1.240	1.280	1,912,000	2,403,740	1.2572	1.099	1.108	1.117	1.099	1.134	2,157,340	1.1142	-0.80%
2011-12-19	0	1.250	1.250	1.260	1.250	1.280	2,406,000	3,038,560	1.2629	1.108	1.108	1.117	1.108	1.134	2,714,728	1.1193	-3.10%
2011-12-16	0	1.290	1.280	1.290	1.240	1.290	3,306,000	4,199,020	1.2701	1.143	1.134	1.143	1.099	1.143	3,730,213	1.1257	4.03%
2011-12-15	0	1.240	1.220	1.240	1.220	1.300	3,890,000	4,839,340	1.2440	1.099	1.081	1.099	1.081	1.152	4,389,149	1.1026	-1.59%
2011-12-14	0	1.260	1.250	1.260	1.250	1.280	2,188,000	2,763,000	1.2628	1.117	1.108	1.117	1.108	1.134	2,468,755	1.1192	0.00%
2011-12-13	0	1.260	1.250	1.270	1.250	1.280	2,861,900	3,619,709	1.2648	1.117	1.108	1.126	1.108	1.134	3,229,128	1.1210	-1.56%
2011-12-12	0	1.280	1.270	1.290	1.260	1.350	6,422,000	8,413,880	1.3102	1.134	1.126	1.143	1.117	1.196	7,246,045	1.1612	-2.29%
2011-12-09	0	1.310	1.310	1.320	1.300	1.330	5,217,000	6,840,820	1.3113	1.161	1.161	1.170	1.152	1.179	5,886,425	1.1621	-2.96%
2011-12-08	0	1.350	1.350	1.360	1.340	1.370	3,012,000	4,078,220	1.3540	1.196	1.196	1.205	1.188	1.214	3,398,488	1.2000	-1.46%
2011-12-07	0	1.370	1.360	1.370	1.330	1.380	4,896,000	6,651,160	1.3585	1.214	1.205	1.214	1.179	1.223	5,524,235	1.2040	2.24%
2011-12-06	0	1.340	1.330	1.340	1.320	1.380	3,498,000	4,703,600	1.3447	1.188	1.179	1.188	1.170	1.223	3,946,849	1.1917	-3.60%
2011-12-05	0	1.390	1.380	1.390	1.380	1.440	4,358,000	6,101,820	1.4001	1.232	1.223	1.232	1.223	1.276	4,917,201	1.2409	-2.11%
2011-12-02	0	1.420	1.410	1.420	1.350	1.420	6,470,000	8,958,940	1.3847	1.259	1.250	1.259	1.196	1.259	7,300,205	1.2272	0.71%
2011-12-01	0	1.410	1.410	1.420	1.360	1.420	15,486,000	21,631,280	1.3968	1.250	1.250	1.259	1.205	1.259	17,473,102	1.2380	6.82%
2011-11-30	0	1.320	1.310	1.320	1.290	1.350	3,288,000	4,329,920	1.3169	1.170	1.161	1.170	1.143	1.196	3,709,903	1.1671	-4.35%
2011-11-29	0	1.380	1.370	1.380	1.280	1.380	11,486,000	15,453,820	1.3454	1.223	1.214	1.223	1.134	1.223	12,959,838	1.1924	4.55%
2011-11-28	0	1.320	1.310	1.320	1.270	1.340	7,402,000	9,713,950	1.3123	1.170	1.161	1.170	1.126	1.188	8,351,795	1.1631	6.45%
2011-11-25	0	1.240	1.240	1.250	1.220	1.280	4,338,000	5,449,840	1.2563	1.099	1.099	1.108	1.081	1.134	4,894,635	1.1134	0.00%
2011-11-24	0	1.240	1.240	1.250	1.200	1.280	5,774,000	7,213,520	1.2493	1.099	1.099	1.108	1.064	1.134	6,514,897	1.1072	0.00%
2011-11-23	0	1.240	1.230	1.240	1.230	1.270	4,924,000	6,092,860	1.2374	1.099	1.090	1.099	1.090	1.126	5,555,828	1.0967	-3.12%
2011-11-22	0	1.280	1.280	1.290	1.240	1.290	6,722,000	8,519,940	1.2675	1.134	1.134	1.143	1.099	1.143	7,584,540	1.1233	1.59%
2011-11-21	0	1.260	1.250	1.260	1.250	1.300	5,460,000	6,883,580	1.2607	1.117	1.108	1.117	1.108	1.152	6,160,605	1.1174	-2.33%
2011-11-18	0	1.290	1.280	1.290	1.280	1.320	4,896,000	6,317,160	1.2903	1.143	1.134	1.143	1.134	1.170	5,524,235	1.1435	-2.27%
2011-11-17	0	1.320	1.310	1.320	1.310	1.350	8,020,000	10,618,200	1.3240	1.170	1.161	1.170	1.161	1.196	9,049,095	1.1734	-1.49%
2011-11-16	0	1.340	1.340	1.350	1.330	1.440	10,970,000	15,022,540	1.3694	1.188	1.188	1.196	1.179	1.276	12,377,627	1.2137	-5.63%
2011-11-15	0	1.420	1.410	1.420	1.400	1.450	10,422,000	14,778,620	1.4180	1.259	1.250	1.259	1.241	1.285	11,759,310	1.2568	-0.70%
2011-11-14	0	1.430	1.420	1.440	1.350	1.450	12,764,000	17,932,920	1.4050	1.267	1.259	1.276	1.196	1.285	14,401,826	1.2452	9.16%
2011-11-11	0	1.310	1.310	1.320	1.300	1.340	4,598,000	6,069,020	1.3199	1.161	1.161	1.170	1.152	1.188	5,187,997	1.1698	0.77%
2011-11-10	0	1.300	1.290	1.310	1.280	1.350	11,856,000	15,516,340	1.3087	1.152	1.143	1.161	1.134	1.196	13,377,315	1.1599	-6.47%
2011-11-09	0	1.390	1.390	1.400	1.370	1.450	7,654,000	10,720,020	1.4006	1.232	1.232	1.241	1.214	1.285	8,636,131	1.2413	0.00%
2011-11-08	0	1.390	1.380	1.400	1.380	1.480	16,036,000	22,805,960	1.4222	1.232	1.223	1.241	1.223	1.312	18,093,676	1.2604	-2.80%
2011-11-07	0	1.430	1.430	1.440	1.430	1.530	12,882,000	18,994,690	1.4745	1.267	1.267	1.276	1.267	1.356	14,534,967	1.3068	-3.38%
2011-11-04	0	1.480	1.470	1.480	1.460	1.560	18,447,000	27,755,320	1.5046	1.312	1.303	1.312	1.294	1.383	20,814,046	1.3335	3.50%
2011-11-03	0	1.430	1.430	1.440	1.400	1.560	17,712,000	26,305,840	1.4852	1.267	1.267	1.276	1.241	1.383	19,984,733	1.3163	-5.92%
2011-11-02	0	1.520	1.510	1.520	1.350	1.520	13,326,900	19,174,870	1.4388	1.347	1.338	1.347	1.196	1.347	15,036,955	1.2752	7.04%
2011-11-01	0	1.420	1.410	1.420	1.380	1.480	10,018,000	14,364,020	1.4338	1.259	1.250	1.259	1.223	1.312	11,303,470	1.2708	-4.05%
2011-10-31	0	1.480	1.460	1.480	1.420	1.560	13,612,000	19,996,900	1.4691	1.312	1.294	1.312	1.259	1.383	15,358,638	1.3020	-1.99%
2011-10-28	0	1.510	1.490	1.500	1.480	1.700	30,318,000	47,923,380	1.5807	1.338	1.321	1.329	1.312	1.507	34,208,285	1.4009	-3.21%
2011-10-27	0	1.560	1.550	1.560	1.440	1.610	47,228,000	72,837,940	1.5423	1.383	1.374	1.383	1.276	1.427	53,288,109	1.3669	6.85%
2011-10-26	0	1.460	1.460	1.470	1.330	1.510	28,254,000	40,688,820	1.4401	1.294	1.294	1.303	1.179	1.338	31,879,441	1.2763	1.39%
2011-10-25	0	1.440	1.430	1.440	1.400	1.570	30,376,000	44,341,860	1.4598	1.276	1.267	1.276	1.241	1.391	34,273,728	1.2938	-5.26%
2011-10-24	0	1.520	1.530	1.540	1.340	1.530	30,176,000	43,227,030	1.4325	1.347	1.356	1.365	1.188	1.356	34,048,064	1.2696	16.92%
2011-10-21	0	1.300	1.300	1.310	1.280	1.360	14,612,000	19,170,840	1.3120	1.152	1.152	1.161	1.134	1.205	16,486,954	1.1628	0.00%
2011-10-20	0	1.300	1.290	1.300	1.240	1.330	13,276,000	16,984,660	1.2794	1.152	1.143	1.152	1.099	1.179	14,979,524	1.1339	-2.99%
2011-10-19	0	1.340	1.340	1.350	1.330	1.430	35,878,000	49,668,692	1.3844	1.188	1.188	1.196	1.179	1.267	40,481,722	1.2269	6.35%
2011-10-18	0	1.260	1.250	1.260	1.230	1.450	30,894,000	40,052,780	1.2965	1.117	1.108	1.117	1.090	1.285	34,858,195	1.1490	-18.71%
2011-10-17	0	1.550	1.540	1.550	1.490	1.650	17,030,000	26,725,220	1.5693	1.374	1.365	1.374	1.321	1.462	19,215,222	1.3908	1.31%
2011-10-14	0	1.530	1.530	1.550	1.490	1.680	14,222,000	22,230,920	1.5631	1.356	1.356	1.374	1.321	1.489	16,046,910	1.3854	-9.47%
2011-10-13	0	1.690	1.680	1.690	1.580	1.750	41,532,000	70,096,700	1.6878	1.498	1.489	1.498	1.400	1.551	46,861,221	1.4958	6.96%
2011-10-12	0	1.580	1.560	1.580	1.250	1.590	38,770,000	57,838,810	1.4918	1.400	1.383	1.400	1.108	1.409	43,744,812	1.3222	19.70%
2011-10-11	0	1.320	1.320	1.340	1.230	1.360	25,112,004	32,709,245	1.3025	1.170	1.170	1.188	1.090	1.205	28,334,276	1.1544	12.82%
2011-10-10	0	1.170	1.180	1.190	0.990	1.260	25,308,000	28,948,260	1.1438	1.037	1.046	1.055	0.877	1.117	28,555,422	1.0138	10.38%
2011-10-07	0	1.060	1.060	1.070	0.830	1.080	30,540,000	30,584,920	1.0015	0.939	0.939	0.948	0.736	0.957	34,458,771	0.8876	32.50%
2011-10-06	0	0.800	0.790	0.800	0.770	0.850	14,530,000	11,636,960	0.8009	0.709	0.700	0.709	0.682	0.753	16,394,432	0.7098	6.67%
2011-10-04	0	0.750	0.760	0.770	0.750	0.860	3,116,000	2,470,970	0.7930	0.665	0.674	0.682	0.665	0.762	3,515,833	0.7028	-6.25%
2011-10-03	0	0.800	0.800	0.850	0.780	0.850	2,866,000	2,320,820	0.8098	0.709	0.709	0.753	0.691	0.753	3,233,754	0.7177	-10.11%
2011-09-30	0	0.890	0.890	0.900	0.860	1.030	7,752,000	7,060,452	0.9108	0.789	0.789	0.798	0.762	0.913	8,746,706	0.8072	-11.88%
2011-09-28	0	1.010	1.010	1.020	0.900	1.060	13,102,000	12,952,550	0.9886	0.895	0.895	0.904	0.798	0.939	14,783,197	0.8762	9.78%
2011-09-27	0	0.920	0.920	0.930	0.790	0.930	5,752,000	4,905,420	0.8528	0.815	0.815	0.824	0.700	0.824	6,490,074	0.7558	15.00%
2011-09-26	0	0.800	0.780	0.800	0.740	0.880	7,042,681	5,623,103	0.7984	0.709	0.691	0.709	0.656	0.780	7,946,370	0.7076	-10.11%
2011-09-23	0	0.890	0.890	0.910	0.820	0.940	9,742,000	8,503,300	0.8728	0.789	0.789	0.807	0.727	0.833	10,992,055	0.7736	-2.20%
2011-09-22	0	0.910	0.910	0.920	0.900	0.950	5,128,000	4,708,740	0.9182	0.807	0.807	0.815	0.798	0.842	5,786,005	0.8138	-7.14%
2011-09-21	0	0.980	0.970	0.980	0.970	1.080	8,494,000	8,661,500	1.0197	0.869	0.860	0.869	0.860	0.957	9,583,916	0.9038	-4.85%
2011-09-20	0	1.030	1.010	1.030	1.010	1.140	6,432,000	6,714,560	1.0439	0.913	0.895	0.913	0.895	1.010	7,257,329	0.9252	-9.65%
2011-09-19	0	1.140	1.140	1.150	1.140	1.250	1,542,000	1,810,540	1.1742	1.010	1.010	1.019	1.010	1.108	1,739,863	1.0406	-8.80%
2011-09-16	0	1.250	1.240	1.250	1.200	1.320	931,775	1,164,070	1.2493	1.108	1.099	1.108	1.064	1.170	1,051,337	1.1072	4.17%
2011-09-15	0	1.200	1.200	1.220	1.190	1.250	1,064,001	1,295,881	1.2179	1.064	1.064	1.081	1.055	1.108	1,200,529	1.0794	-3.23%
2011-09-14	0	1.240	1.230	1.270	1.180	1.360	2,200,000	2,736,820	1.2440	1.099	1.090	1.126	1.046	1.205	2,482,295	1.1025	-5.34%
2011-09-12	0	1.310	1.310	1.330	1.290	1.350	1,608,000	2,116,380	1.3162	1.161	1.161	1.179	1.143	1.196	1,814,332	1.1665	-5.76%
2011-09-09	0	1.390	1.390	1.400	1.370	1.420	796,000	1,105,380	1.3887	1.232	1.232	1.241	1.214	1.259	898,140	1.2307	0.00%
2011-09-08	0	1.390	1.390	1.400	1.390	1.460	2,108,000	2,991,380	1.4191	1.232	1.232	1.241	1.232	1.294	2,378,490	1.2577	-2.80%
2011-09-07	0	1.430	1.430	1.450	1.390	1.480	2,870,000	4,144,952	1.4442	1.267	1.267	1.285	1.232	1.312	3,238,267	1.2800	1.42%
2011-09-06	0	1.410	1.410	1.440	1.390	1.510	3,908,000	5,563,600	1.4236	1.250	1.250	1.276	1.232	1.338	4,409,459	1.2617	-7.84%
2011-09-05	0	1.530	1.530	1.540	1.500	1.640	5,736,000	9,007,730	1.5704	1.356	1.356	1.365	1.329	1.453	6,472,021	1.3918	-6.71%
2011-09-02	0	1.640	1.640	1.650	1.600	1.700	4,398,000	7,184,732	1.6336	1.453	1.453	1.462	1.418	1.507	4,962,334	1.4479	1.23%
2011-09-01	0	1.620	1.600	1.640	1.450	1.660	12,934,000	20,508,882	1.5857	1.436	1.418	1.453	1.285	1.471	14,593,639	1.4053	7.28%
2011-08-31	0	1.510	1.510	1.520	1.290	1.550	14,405,600	20,241,128	1.4051	1.338	1.338	1.347	1.143	1.374	16,254,069	1.2453	-2.58%
2011-08-30	0	1.550	1.550	1.570	1.510	1.600	1,910,000	2,978,980	1.5597	1.374	1.374	1.391	1.338	1.418	2,155,084	1.3823	1.97%
2011-08-29	0	1.520	1.500	1.520	1.420	1.530	2,900,000	4,269,940	1.4724	1.347	1.329	1.347	1.259	1.356	3,272,116	1.3049	1.33%
2011-08-26	0	1.500	1.480	1.500	1.450	1.520	1,024,000	1,539,620	1.5035	1.329	1.312	1.329	1.285	1.347	1,155,396	1.3325	-2.60%
2011-08-25	0	1.540	1.530	1.540	1.450	1.540	1,234,000	1,865,700	1.5119	1.365	1.356	1.365	1.285	1.365	1,392,342	1.3400	6.21%
2011-08-24	0	1.450	1.450	1.460	1.410	1.600	1,540,000	2,291,340	1.4879	1.285	1.285	1.294	1.250	1.418	1,737,607	1.3187	-7.05%
2011-08-23	0	1.560	1.550	1.560	1.400	1.560	1,860,000	2,795,420	1.5029	1.383	1.374	1.383	1.241	1.383	2,098,668	1.3320	6.12%
2011-08-22	0	1.470	1.460	1.470	1.400	1.600	1,664,000	2,437,600	1.4649	1.303	1.294	1.303	1.241	1.418	1,877,518	1.2983	-8.12%
2011-08-19	0	1.600	1.580	1.610	1.550	1.700	3,828,000	6,073,240	1.5865	1.418	1.400	1.427	1.374	1.507	4,319,194	1.4061	-6.98%
2011-08-18	0	1.720	1.700	1.750	1.700	1.770	3,396,000	5,885,720	1.7331	1.524	1.507	1.551	1.507	1.569	3,831,761	1.5360	-1.71%
2011-08-17	0	1.750	1.750	1.760	1.750	1.850	2,026,000	3,605,880	1.7798	1.551	1.551	1.560	1.551	1.640	2,285,968	1.5774	-2.78%
2011-08-16	0	1.800	1.790	1.800	1.740	1.830	5,320,000	9,506,420	1.7869	1.595	1.586	1.595	1.542	1.622	6,002,641	1.5837	4.05%
2011-08-15	0	1.730	1.730	1.740	1.710	1.800	5,874,000	10,252,220	1.7454	1.533	1.533	1.542	1.516	1.595	6,627,728	1.5469	1.76%
2011-08-12	0	1.700	1.700	1.710	1.700	1.800	1,690,000	2,953,420	1.7476	1.507	1.507	1.516	1.507	1.595	1,906,854	1.5488	0.59%
2011-08-11	0	1.690	1.670	1.680	1.670	1.770	2,612,000	4,470,100	1.7114	1.498	1.480	1.489	1.480	1.569	2,947,161	1.5167	-2.87%
2011-08-10	0	1.740	1.710	1.740	1.690	1.910	3,871,600	6,938,288	1.7921	1.542	1.516	1.542	1.498	1.693	4,368,388	1.5883	-2.25%
2011-08-09	0	1.780	1.780	1.790	1.660	1.910	8,248,000	14,618,300	1.7723	1.578	1.578	1.586	1.471	1.693	9,306,351	1.5708	-7.29%
2011-08-08	0	1.920	1.900	1.930	1.830	2.000	6,670,000	12,544,740	1.8808	1.702	1.684	1.711	1.622	1.773	7,525,868	1.6669	-4.95%
2011-08-05	0	2.020	2.010	2.020	1.980	2.100	10,388,000	21,031,800	2.0246	1.790	1.781	1.790	1.755	1.861	11,720,947	1.7944	-8.60%
2011-08-04	0	2.210	2.190	2.220	2.120	2.230	7,024,025	15,352,154	2.1857	1.959	1.941	1.968	1.879	1.976	7,925,320	1.9371	4.25%
2011-08-03	0	2.120	2.130	2.140	2.100	2.220	6,516,000	13,931,480	2.1380	1.879	1.888	1.897	1.861	1.968	7,352,107	1.8949	-6.61%
2011-08-02	0	2.270	2.260	2.270	2.150	2.300	9,040,000	20,229,160	2.2377	2.012	2.003	2.012	1.905	2.038	10,199,977	1.9833	3.18%
2011-08-01	0	2.200	2.200	2.210	2.010	2.420	20,466,000	44,014,120	2.1506	1.950	1.950	1.959	1.781	2.145	23,092,116	1.9060	-6.38%
2011-07-29	0	2.350	2.320	2.350	2.300	2.460	22,976,030	54,071,501	2.3534	2.083	2.056	2.083	2.038	2.180	25,924,223	2.0858	-4.47%
2011-07-28	0	2.460	2.450	2.460	2.420	2.510	6,199,545	15,235,594	2.4575	2.180	2.171	2.180	2.145	2.225	6,995,046	2.1781	-2.77%
2011-07-27	0	2.530	2.520	2.530	2.520	2.590	4,360,000	11,066,520	2.5382	2.242	2.233	2.242	2.233	2.295	4,919,458	2.2495	-2.32%
2011-07-26	0	2.590	2.580	2.590	2.500	2.630	5,374,000	13,931,660	2.5924	2.295	2.287	2.295	2.216	2.331	6,063,570	2.2976	1.17%
2011-07-25	0	2.560	2.560	2.570	2.530	2.630	2,414,000	6,207,460	2.5714	2.269	2.269	2.278	2.242	2.331	2,723,755	2.2790	-2.66%
2011-07-22	0	2.630	2.630	2.640	2.620	2.670	3,052,000	8,086,200	2.6495	2.331	2.331	2.340	2.322	2.366	3,443,621	2.3482	0.77%
2011-07-21	0	2.610	2.600	2.620	2.500	2.640	8,550,000	21,891,960	2.5605	2.313	2.304	2.322	2.216	2.340	9,647,102	2.2693	-2.25%
2011-07-20	0	2.670	2.660	2.670	2.640	2.750	3,072,000	8,295,020	2.7002	2.366	2.357	2.366	2.340	2.437	3,466,187	2.3931	-0.74%
2011-07-19	0	2.690	2.670	2.680	2.600	2.810	6,478,000	17,334,060	2.6758	2.384	2.366	2.375	2.304	2.490	7,309,231	2.3715	-3.24%
2011-07-18	0	2.780	2.780	2.790	2.770	2.980	3,978,000	11,292,830	2.8388	2.464	2.464	2.473	2.455	2.641	4,488,441	2.5160	-5.76%
2011-07-15	0	2.950	2.940	2.960	2.930	3.050	1,640,000	4,849,440	2.9570	2.615	2.606	2.623	2.597	2.703	1,850,438	2.6207	-1.67%
2011-07-14	0	3.000	3.000	3.010	2.950	3.100	7,554,000	22,642,460	2.9974	2.659	2.659	2.668	2.615	2.747	8,523,299	2.6565	-2.60%
2011-07-13	0	3.080	3.070	3.100	3.000	3.120	7,506,000	23,136,540	3.0824	2.730	2.721	2.747	2.659	2.765	8,469,140	2.7319	2.67%
2011-07-12	0	3.000	2.990	3.000	2.970	3.130	7,488,000	22,698,640	3.0313	2.659	2.650	2.659	2.632	2.774	8,448,830	2.6866	-6.25%
2011-07-11	0	3.200	3.190	3.200	3.180	3.320	13,498,000	43,739,840	3.2405	2.836	2.827	2.836	2.818	2.942	15,230,010	2.8720	-0.31%
2011-07-08	0	3.210	3.200	3.210	3.120	3.250	8,678,000	27,790,440	3.2024	2.845	2.836	2.845	2.765	2.880	9,791,526	2.8382	4.22%
2011-07-07	0	3.080	3.060	3.080	3.030	3.180	7,648,000	23,522,480	3.0756	2.730	2.712	2.730	2.685	2.818	8,629,361	2.7259	-1.91%
2011-07-06	0	3.140	3.120	3.140	3.070	3.220	6,124,000	19,267,720	3.1463	2.783	2.765	2.783	2.721	2.854	6,909,807	2.7885	-2.18%
2011-07-05	0	3.210	3.200	3.210	3.170	3.320	7,114,000	23,116,378	3.2494	2.845	2.836	2.845	2.809	2.942	8,026,840	2.8799	0.31%
2011-07-04	0	3.200	3.200	3.220	3.150	3.280	6,634,000	21,339,900	3.2167	2.836	2.836	2.854	2.792	2.907	7,485,248	2.8509	3.90%
2011-06-30	0	3.080	3.070	3.090	3.020	3.140	4,440,000	13,747,820	3.0964	2.730	2.721	2.739	2.677	2.783	5,009,723	2.7442	1.99%
2011-06-29	0	3.020	3.010	3.020	2.990	3.080	4,794,000	14,475,780	3.0196	2.677	2.668	2.677	2.650	2.730	5,409,147	2.6762	0.67%
2011-06-28	0	3.000	3.000	3.010	2.950	3.150	5,946,000	17,971,800	3.0225	2.659	2.659	2.668	2.615	2.792	6,708,967	2.6788	-0.66%
2011-06-27	0	3.020	3.010	3.020	2.900	3.060	8,668,000	26,041,000	3.0043	2.677	2.668	2.677	2.570	2.712	9,780,243	2.6626	1.34%
2011-06-24	0	2.980	2.980	2.990	2.710	3.000	12,114,010	34,856,136	2.8773	2.641	2.641	2.650	2.402	2.659	13,668,432	2.5501	8.76%
2011-06-23	0	2.740	2.730	2.740	2.590	2.790	10,206,000	27,367,260	2.6815	2.428	2.420	2.428	2.295	2.473	11,515,593	2.3765	0.00%
2011-06-22	0	2.740	2.730	2.740	2.590	2.790	14,190,000	37,947,378	2.6742	2.428	2.420	2.428	2.295	2.473	16,010,804	2.3701	3.40%
2011-06-21	0	2.650	2.650	2.670	2.440	2.680	7,523,000	19,309,560	2.5667	2.349	2.349	2.366	2.163	2.375	8,488,321	2.2748	7.72%
2011-06-20	0	2.460	2.440	2.460	2.410	2.650	4,729,444	11,837,881	2.5030	2.180	2.163	2.180	2.136	2.349	5,336,307	2.2184	-3.91%
2011-06-17	0	2.560	2.560	2.580	2.460	2.660	13,183,250	33,338,377	2.5288	2.269	2.269	2.287	2.180	2.357	14,874,872	2.2413	-0.39%
2011-06-16	0	2.570	2.560	2.580	2.560	2.850	13,752,000	36,598,170	2.6613	2.278	2.269	2.287	2.269	2.526	15,516,602	2.3586	-11.38%
2011-06-15	0	2.900	2.890	2.900	2.850	3.060	9,040,000	26,247,220	2.9035	2.570	2.561	2.570	2.526	2.712	10,199,977	2.5733	-3.33%
2011-06-14	0	3.000	2.980	3.000	2.980	3.080	13,372,000	40,372,700	3.0192	2.659	2.641	2.659	2.641	2.730	15,087,842	2.6758	0.00%
2011-06-13	0	3.000	3.000	3.010	2.880	3.110	14,178,000	42,263,480	2.9809	2.659	2.659	2.668	2.552	2.756	15,997,265	2.6419	-2.60%
2011-06-10	0	3.080	3.090	3.100	3.050	3.140	18,092,000	55,791,880	3.0838	2.730	2.739	2.747	2.703	2.783	20,413,493	2.7331	-0.32%
2011-06-09	0	3.090	3.090	3.130	3.030	3.200	11,238,000	34,827,080	3.0990	2.739	2.739	2.774	2.685	2.836	12,680,015	2.7466	1.31%
2011-06-08	0	3.050	3.050	3.090	3.020	3.380	6,660,010	20,883,532	3.1357	2.703	2.703	2.739	2.677	2.996	7,514,596	2.7791	-10.03%
2011-06-07	0	3.390	3.370	3.390	3.370	3.510	5,714,000	19,452,030	3.4043	3.004	2.987	3.004	2.987	3.111	6,447,198	3.0171	-1.74%
2011-06-03	0	3.450	3.450	3.480	3.340	3.530	6,196,883	21,222,195	3.4247	3.058	3.058	3.084	2.960	3.129	6,992,042	3.0352	-1.99%
2011-06-02	0	3.520	3.520	3.530	3.450	3.650	3,656,000	12,921,180	3.5342	3.120	3.120	3.129	3.058	3.235	4,125,123	3.1323	-4.61%
2011-06-01	0	3.690	3.680	3.700	3.670	3.820	5,129,108	18,996,998	3.7038	3.270	3.261	3.279	3.253	3.386	5,787,255	3.2826	-3.91%
2011-05-31	0	3.840	3.870	3.900	3.660	3.900	5,658,000	21,395,120	3.7814	3.403	3.430	3.456	3.244	3.456	6,384,012	3.3514	2.40%
2011-05-30	0	3.750	3.710	3.750	3.530	3.790	6,645,079	24,603,505	3.7025	3.324	3.288	3.324	3.129	3.359	7,497,749	3.2815	5.04%
2011-05-27	0	3.570	3.550	3.560	3.550	3.760	5,496,000	20,111,060	3.6592	3.164	3.146	3.155	3.146	3.332	6,201,225	3.2431	-4.80%
2011-05-26	0	3.750	3.730	3.750	3.620	3.880	11,156,000	42,064,120	3.7705	3.324	3.306	3.324	3.208	3.439	12,587,494	3.3417	-2.85%
2011-05-25	0	3.860	3.860	3.870	3.740	3.860	1,770,000	6,737,260	3.8064	3.421	3.421	3.430	3.315	3.421	1,997,119	3.3735	-1.03%
2011-05-24	0	3.900	3.870	3.900	3.840	3.910	4,450,000	17,250,060	3.8764	3.456	3.430	3.456	3.403	3.465	5,021,006	3.4356	-1.52%
2011-05-23	0	3.960	3.940	3.960	3.870	4.130	2,406,000	9,511,760	3.9533	3.510	3.492	3.510	3.430	3.660	2,714,728	3.5038	-2.22%
2011-05-20	0	4.050	4.040	4.130	3.820	4.200	5,938,000	23,723,600	3.9952	3.589	3.581	3.660	3.386	3.722	6,699,941	3.5409	-3.80%
2011-05-19	0	4.210	4.210	4.240	4.190	4.300	1,708,000	7,238,720	4.2381	3.731	3.731	3.758	3.713	3.811	1,927,164	3.7562	-3.00%
2011-05-18	0	4.340	4.310	4.340	4.210	4.360	3,600,000	15,506,960	4.3075	3.846	3.820	3.846	3.731	3.864	4,061,938	3.8176	0.93%
2011-05-17	0	4.300	4.250	4.300	4.140	4.360	6,612,000	27,864,520	4.2142	3.811	3.767	3.811	3.669	3.864	7,460,426	3.7350	-2.05%
2011-05-16	0	4.390	4.340	4.390	4.320	4.430	3,892,000	17,013,960	4.3715	3.891	3.846	3.891	3.829	3.926	4,391,406	3.8744	-0.90%
2011-05-13	0	4.430	4.440	4.460	4.300	4.480	5,746,000	25,330,720	4.4084	3.926	3.935	3.953	3.811	3.971	6,483,304	3.9071	-0.89%
2011-05-12	0	4.470	4.460	4.470	4.440	4.640	14,180,000	64,108,580	4.5211	3.962	3.953	3.962	3.935	4.112	15,999,521	4.0069	-1.76%
2011-05-11	0	4.550	4.550	4.560	4.220	4.750	222,972,000	915,922,930	4.1078	4.033	4.033	4.041	3.740	4.210	251,582,880	3.6406	1.79%
2011-05-09	0	4.470	4.470	4.480	4.460	4.690	3,716,000	16,807,820	4.5231	3.962	3.962	3.971	3.953	4.157	4,192,822	4.0087	-0.22%
2011-05-06	0	4.480	4.500	4.510	4.450	4.540	3,252,000	14,590,060	4.4865	3.971	3.988	3.997	3.944	4.024	3,669,284	3.9763	-0.22%
2011-05-05	0	4.490	4.460	4.500	4.440	4.500	1,438,000	6,412,640	4.4594	3.979	3.953	3.988	3.935	3.988	1,622,518	3.9523	0.90%
2011-05-04	0	4.450	4.430	4.450	4.400	4.470	3,232,000	14,342,840	4.4378	3.944	3.926	3.944	3.900	3.962	3,646,717	3.9331	-1.11%
2011-05-03	0	4.500	4.500	4.550	4.420	4.590	4,740,000	21,411,360	4.5172	3.988	3.988	4.033	3.917	4.068	5,348,218	4.0035	0.00%
2011-04-29	0	4.500	4.470	4.500	4.430	4.550	4,212,000	18,949,440	4.4989	3.988	3.962	3.988	3.926	4.033	4,752,467	3.9873	0.90%
2011-04-28	0	4.460	4.460	4.490	4.380	4.560	6,925,644	31,052,871	4.4838	3.953	3.953	3.979	3.882	4.041	7,814,315	3.9738	2.53%
2011-04-27	0	4.350	4.350	4.410	4.220	4.530	6,168,000	27,009,680	4.3790	3.855	3.855	3.908	3.740	4.015	6,959,453	3.8810	-3.97%
2011-04-26	0	4.530	4.520	4.560	4.470	4.760	5,517,931	25,087,867	4.5466	4.015	4.006	4.041	3.962	4.219	6,225,970	4.0296	-3.21%
2011-04-21	0	4.680	4.650	4.720	4.500	4.820	17,718,000	83,179,780	4.6946	4.148	4.121	4.183	3.988	4.272	19,991,503	4.1608	3.77%
2011-04-20	0	4.510	4.510	4.520	4.460	4.520	5,648,500	25,455,855	4.5067	3.997	3.997	4.006	3.953	4.006	6,373,293	3.9941	0.22%
2011-04-19	0	4.500	4.500	4.510	4.350	4.520	8,652,000	38,722,680	4.4756	3.988	3.988	3.997	3.855	4.006	9,762,190	3.9666	0.45%
2011-04-18	0	4.480	4.480	4.500	4.440	4.600	3,526,000	15,838,220	4.4918	3.971	3.971	3.988	3.935	4.077	3,978,442	3.9810	-0.44%
2011-04-15	0	9.000	8.990	9.000	8.630	9.030	5,159,333	46,218,557	8.9582	3.988	3.984	3.988	3.824	4.002	11,642,716	3.9697	4.53%
2011-04-14	0	8.610	8.610	8.620	8.250	8.640	7,737,000	65,711,320	8.4931	3.815	3.815	3.820	3.656	3.829	17,459,562	3.7636	6.69%
2011-04-13	0	8.070	8.040	8.080	7.760	8.290	3,314,000	26,690,180	8.0538	3.576	3.563	3.581	3.439	3.674	7,478,479	3.5689	2.80%
2011-04-12	0	7.850	7.830	7.860	7.200	8.020	3,146,000	24,049,320	7.6444	3.479	3.470	3.483	3.191	3.554	7,099,364	3.3875	6.80%
2011-04-11	0	7.350	7.280	7.360	7.120	7.370	1,479,800	10,730,872	7.2516	3.257	3.226	3.261	3.155	3.266	3,339,364	3.2134	-0.68%
2011-04-08	0	7.400	7.380	7.390	6.820	7.510	1,916,400	13,996,020	7.3033	3.279	3.270	3.275	3.022	3.328	4,324,610	3.2364	6.17%
2011-04-07	0	7.000	7.000	7.050	7.000	7.050	606,500	4,249,550	7.0067	3.089	3.089	3.111	3.089	3.111	1,374,538	3.0916	-0.99%
2011-04-06	0	7.070	7.030	7.080	7.010	7.100	262,000	1,847,240	7.0505	3.120	3.102	3.124	3.093	3.133	593,782	3.1110	0.14%
2011-04-04	0	7.060	7.050	7.200	7.000	7.190	728,000	5,130,160	7.0469	3.115	3.111	3.177	3.089	3.173	1,649,899	3.1094	-1.94%
2011-04-01	0	7.200	7.150	7.200	7.000	7.200	402,000	2,873,320	7.1476	3.177	3.155	3.177	3.089	3.177	911,071	3.1538	2.13%
2011-03-31	0	7.050	7.030	7.050	7.000	7.100	916,000	6,438,900	7.0294	3.111	3.102	3.111	3.089	3.133	2,075,972	3.1016	-1.26%
2011-03-30	0	7.140	7.120	7.150	7.040	7.150	868,000	6,161,200	7.0982	3.150	3.142	3.155	3.106	3.155	1,967,187	3.1320	0.56%
2011-03-29	0	7.100	7.060	7.110	7.070	7.150	292,000	2,076,180	7.1102	3.133	3.115	3.137	3.120	3.155	661,773	3.1373	-0.56%
2011-03-28	0	7.140	7.140	7.150	7.080	7.150	472,000	3,359,980	7.1186	3.150	3.150	3.155	3.124	3.155	1,069,715	3.1410	0.85%
2011-03-25	0	7.080	7.050	7.100	6.900	7.100	1,856,000	13,013,980	7.0118	3.124	3.111	3.133	3.045	3.133	4,206,336	3.0939	2.61%
2011-03-24	0	6.900	6.860	6.900	6.830	6.920	686,000	4,730,080	6.8952	3.045	3.027	3.045	3.014	3.053	1,554,713	3.0424	1.32%
2011-03-23	0	6.810	6.810	6.830	6.680	6.830	524,000	3,563,860	6.8013	3.005	3.005	3.014	2.947	3.014	1,187,565	3.0010	0.44%
2011-03-22	0	6.780	6.780	6.800	6.740	6.800	218,000	1,479,680	6.7875	2.992	2.992	3.000	2.974	3.000	494,063	2.9949	-0.15%
2011-03-21	0	6.790	6.760	6.800	6.700	6.790	310,000	2,086,040	6.7292	2.996	2.983	3.000	2.956	2.996	702,567	2.9692	-0.29%
2011-03-18	0	6.810	6.780	6.810	6.760	6.900	232,000	1,584,580	6.8301	3.005	2.992	3.005	2.983	3.045	525,792	3.0137	-1.30%
2011-03-17	0	6.900	6.850	6.900	6.700	6.920	606,000	4,167,940	6.8778	3.045	3.022	3.045	2.956	3.053	1,373,405	3.0347	0.00%
2011-03-16	0	6.900	6.870	6.900	6.650	6.910	278,000	1,901,780	6.8409	3.045	3.031	3.045	2.934	3.049	630,044	3.0185	0.88%
2011-03-15	0	6.840	6.840	6.980	6.700	7.000	484,000	3,295,140	6.8081	3.018	3.018	3.080	2.956	3.089	1,096,911	3.0040	-3.66%
2011-03-14	0	7.100	7.060	7.100	6.800	7.170	400,000	2,778,780	6.9470	3.133	3.115	3.133	3.000	3.164	906,538	3.0653	1.57%
2011-03-11	0	6.990	6.970	6.990	6.600	7.140	1,966,000	13,393,540	6.8126	3.084	3.075	3.084	2.912	3.150	4,455,634	3.0060	-3.05%
2011-03-10	0	7.210	7.160	7.210	7.110	7.320	1,572,000	11,405,820	7.2556	3.181	3.159	3.181	3.137	3.230	3,562,694	3.2015	-1.10%
2011-03-09	0	7.290	7.280	7.290	7.200	7.300	1,348,000	9,768,360	7.2466	3.217	3.212	3.217	3.177	3.221	3,055,033	3.1975	1.25%
2011-03-08	0	7.200	7.180	7.200	7.170	7.240	644,000	4,638,660	7.2029	3.177	3.168	3.177	3.164	3.195	1,459,526	3.1782	0.14%
2011-03-07	0	7.190	7.140	7.190	7.140	7.450	1,238,000	9,035,960	7.2988	3.173	3.150	3.173	3.150	3.287	2,805,735	3.2205	-2.44%
2011-03-04	0	7.370	7.360	7.370	7.110	7.490	3,870,000	28,358,980	7.3279	3.252	3.248	3.252	3.137	3.305	8,770,755	3.2334	3.22%
2011-03-03	0	7.140	7.110	7.170	7.000	7.300	2,338,000	16,674,600	7.1320	3.150	3.137	3.164	3.089	3.221	5,298,714	3.1469	2.00%
2011-03-02	0	7.000	6.990	7.000	6.930	7.010	542,000	3,789,580	6.9918	3.089	3.084	3.089	3.058	3.093	1,228,359	3.0851	0.00%
2011-03-01	0	7.000	7.000	7.050	6.980	7.020	526,000	3,682,360	7.0007	3.089	3.089	3.111	3.080	3.097	1,192,097	3.0890	-0.28%
2011-02-28	0	7.020	7.000	7.040	6.850	7.040	418,000	2,924,760	6.9970	3.097	3.089	3.106	3.022	3.106	947,332	3.0874	1.74%
2011-02-25	0	6.900	6.800	6.950	6.600	6.900	284,000	1,918,980	6.7570	3.045	3.000	3.067	2.912	3.045	643,642	2.9814	4.55%
2011-02-24	0	6.600	6.500	6.680	6.600	6.900	574,000	3,889,540	6.7762	2.912	2.868	2.947	2.912	3.045	1,300,882	2.9899	-2.94%
2011-02-23	0	6.800	6.800	6.900	6.700	6.900	160,000	1,081,760	6.7610	3.000	3.000	3.045	2.956	3.045	362,615	2.9832	1.34%
2011-02-22	0	6.710	6.710	6.760	6.670	6.900	376,000	2,537,180	6.7478	2.961	2.961	2.983	2.943	3.045	852,146	2.9774	-2.04%
2011-02-21	0	6.850	6.850	6.920	6.700	6.940	188,000	1,292,020	6.8724	3.022	3.022	3.053	2.956	3.062	426,073	3.0324	0.00%
2011-02-18	0	6.850	6.850	6.920	6.770	6.880	426,000	2,921,120	6.8571	3.022	3.022	3.053	2.987	3.036	965,463	3.0256	1.33%
2011-02-17	0	6.760	6.750	6.850	6.570	6.850	182,000	1,221,640	6.7123	2.983	2.978	3.022	2.899	3.022	412,475	2.9617	0.60%
2011-02-16	0	6.720	6.570	6.720	6.200	6.720	344,000	2,202,140	6.4016	2.965	2.899	2.965	2.736	2.965	779,623	2.8246	5.33%
2011-02-15	0	6.380	6.120	6.410	6.180	6.560	252,000	1,601,000	6.3532	2.815	2.700	2.828	2.727	2.895	571,119	2.8033	-1.85%
2011-02-14	0	6.500	6.310	6.710	6.500	6.950	412,000	2,793,360	6.7800	2.868	2.784	2.961	2.868	3.067	933,734	2.9916	-3.70%
2011-02-11	0	6.750	6.700	6.750	6.390	6.900	414,000	2,793,980	6.7487	2.978	2.956	2.978	2.820	3.045	938,267	2.9778	-0.44%
2011-02-10	0	6.780	6.700	6.800	6.780	7.080	630,000	4,368,660	6.9344	2.992	2.956	3.000	2.992	3.124	1,427,797	3.0597	-3.97%
2011-02-09	0	7.060	7.050	7.080	7.050	7.100	308,000	2,175,140	7.0621	3.115	3.111	3.124	3.111	3.133	698,034	3.1161	-0.42%
2011-02-08	0	7.090	7.060	7.090	7.000	7.100	256,000	1,807,380	7.0601	3.128	3.115	3.128	3.089	3.133	580,184	3.1152	0.85%
2011-02-07	0	7.030	7.000	7.030	7.000	7.050	78,000	546,820	7.0105	3.102	3.089	3.102	3.089	3.111	176,775	3.0933	0.43%
2011-02-02	0	7.000	7.000	7.050	7.000	7.050	302,000	2,114,100	7.0003	3.089	3.089	3.111	3.089	3.111	684,436	3.0888	0.14%
2011-02-01	0	6.990	6.820	6.990	6.930	6.990	100,000	693,120	6.9312	3.084	3.009	3.084	3.058	3.084	226,634	3.0583	0.87%
2011-01-31	0	6.930	6.900	6.930	6.830	6.930	324,000	2,233,020	6.8920	3.058	3.045	3.058	3.014	3.058	734,296	3.0410	0.00%
2011-01-28	0	6.930	6.750	6.930	6.700	6.970	276,000	1,906,600	6.9080	3.058	2.978	3.058	2.956	3.075	625,511	3.0481	-0.57%
2011-01-27	0	6.970	6.800	6.980	6.700	7.160	7,660,000	52,728,880	6.8837	3.075	3.000	3.080	2.956	3.159	17,360,202	3.0373	-1.13%
2011-01-26	0	7.050	7.050	7.100	6.720	7.280	762,000	5,276,080	6.9240	3.111	3.111	3.133	2.965	3.212	1,726,955	3.0551	-2.08%
2011-01-25	0	7.200	7.150	7.200	7.110	7.400	944,000	6,859,340	7.2663	3.177	3.155	3.177	3.137	3.265	2,139,430	3.2062	-3.74%
2011-01-24	0	7.480	7.260	7.480	7.300	7.540	346,000	2,552,680	7.3777	3.300	3.203	3.300	3.221	3.327	784,155	3.2553	-0.27%
2011-01-21	0	7.500	7.440	7.500	7.430	7.600	764,824	5,746,825	7.5139	3.309	3.283	3.309	3.278	3.353	1,733,355	3.3154	-0.40%
2011-01-20	0	7.530	7.460	7.490	7.200	7.620	1,602,000	12,009,960	7.4969	3.323	3.292	3.305	3.177	3.362	3,630,685	3.3079	4.44%
2011-01-19	0	7.210	7.210	7.250	7.210	7.350	252,000	1,833,800	7.2770	3.181	3.181	3.199	3.181	3.243	571,119	3.2109	-1.23%
2011-01-18	0	7.300	7.240	7.300	7.150	7.350	282,000	2,046,640	7.2576	3.221	3.195	3.221	3.155	3.243	639,109	3.2023	1.39%
2011-01-17	0	7.200	7.200	7.230	7.000	7.240	846,000	5,984,160	7.0735	3.177	3.177	3.190	3.089	3.195	1,917,328	3.1211	3.75%
2011-01-14	0	6.940	6.910	6.970	6.910	7.040	280,000	1,957,460	6.9909	3.062	3.049	3.075	3.049	3.106	634,577	3.0847	-1.84%
2011-01-13	0	7.070	7.000	7.070	6.900	7.100	534,000	3,754,800	7.0315	3.120	3.089	3.120	3.045	3.133	1,210,228	3.1026	-0.42%
2011-01-12	0	7.100	6.950	7.100	6.900	7.400	996,000	7,068,140	7.0965	3.133	3.067	3.133	3.045	3.265	2,257,280	3.1313	-5.33%
2011-01-11	0	7.500	7.500	7.560	7.380	7.650	824,400	6,183,976	7.5012	3.309	3.309	3.336	3.256	3.375	1,868,375	3.3098	-3.23%
2011-01-10	0	7.750	7.420	7.800	6.320	7.800	3,392,000	23,191,020	6.8370	3.420	3.274	3.442	2.789	3.442	7,687,442	3.0167	23.02%
2011-01-07	0	6.300	6.300	6.320	6.170	6.400	308,000	1,924,180	6.2473	2.780	2.780	2.789	2.722	2.824	698,034	2.7566	0.16%
2011-01-06	0	6.290	6.200	6.290	6.210	6.300	312,000	1,961,740	6.2876	2.775	2.736	2.775	2.740	2.780	707,100	2.7743	0.80%
2011-01-05	0	6.240	6.180	6.280	6.100	6.300	1,154,000	7,141,860	6.1888	2.753	2.727	2.771	2.692	2.780	2,615,362	2.7307	3.14%
2011-01-04	0	6.050	6.030	6.070	5.900	6.070	484,000	2,904,500	6.0010	2.669	2.661	2.678	2.603	2.678	1,096,911	2.6479	1.68%
2011-01-03	0	5.950	5.850	5.980	5.850	5.950	178,000	1,044,400	5.8674	2.625	2.581	2.639	2.581	2.625	403,409	2.5889	0.85%
2010-12-31	0	5.900	5.900	5.990	5.860	6.000	212,000	1,253,020	5.9105	2.603	2.603	2.643	2.586	2.647	480,465	2.6079	0.17%
2010-12-30	0	5.890	5.950	5.990	5.880	6.000	172,000	1,018,700	5.9227	2.599	2.625	2.643	2.594	2.647	389,811	2.6133	-0.17%
2010-12-29	0	5.900	5.850	5.940	5.810	5.950	224,000	1,315,220	5.8715	2.603	2.581	2.621	2.564	2.625	507,661	2.5907	0.85%
2010-12-28	0	5.850	5.850	5.920	5.750	6.000	334,000	1,955,980	5.8562	2.581	2.581	2.612	2.537	2.647	756,959	2.5840	-2.50%
2010-12-24	0	6.000	5.960	6.000	5.920	6.100	168,000	1,003,120	5.9710	2.647	2.630	2.647	2.612	2.692	380,746	2.6346	0.67%
2010-12-23	0	5.960	5.960	6.050	5.950	6.100	220,000	1,318,440	5.9929	2.630	2.630	2.669	2.625	2.692	498,596	2.6443	-1.49%
2010-12-22	0	6.050	5.980	6.080	5.950	6.150	120,000	723,740	6.0312	2.669	2.639	2.683	2.625	2.714	271,961	2.6612	1.68%
2010-12-21	0	5.950	5.950	5.970	5.900	6.070	442,000	2,630,240	5.9508	2.625	2.625	2.634	2.603	2.678	1,001,724	2.6257	-0.50%
2010-12-20	0	5.980	5.900	6.000	5.850	6.150	504,000	2,989,340	5.9312	2.639	2.603	2.647	2.581	2.714	1,142,238	2.6171	-2.76%
2010-12-17	0	6.150	6.050	6.200	5.760	6.150	810,000	4,753,320	5.8683	2.714	2.669	2.736	2.542	2.714	1,835,739	2.5893	6.40%
2010-12-16	0	5.780	5.700	5.800	5.680	5.820	486,000	2,791,260	5.7433	2.550	2.515	2.559	2.506	2.568	1,101,444	2.5342	0.52%
2010-12-15	0	5.750	5.750	5.780	5.750	5.870	532,000	3,081,200	5.7917	2.537	2.537	2.550	2.537	2.590	1,205,696	2.5555	-1.71%
2010-12-14	0	5.850	5.830	5.850	5.800	5.870	210,000	1,227,060	5.8431	2.581	2.572	2.581	2.559	2.590	475,932	2.5782	0.00%
2010-12-13	0	5.850	5.800	5.850	5.700	5.850	268,000	1,555,160	5.8028	2.581	2.559	2.581	2.515	2.581	607,380	2.5604	0.00%
2010-12-10	0	5.850	5.800	5.850	5.800	5.880	314,000	1,827,700	5.8207	2.581	2.559	2.581	2.559	2.594	711,632	2.5683	-1.02%
2010-12-09	0	5.910	5.910	5.930	5.810	6.020	1,034,000	6,053,200	5.8542	2.608	2.608	2.617	2.564	2.656	2,343,401	2.5831	-2.80%
2010-12-08	0	6.080	6.020	6.080	5.750	6.240	838,000	4,961,740	5.9209	2.683	2.656	2.683	2.537	2.753	1,899,197	2.6125	-2.41%
2010-12-07	0	6.230	6.220	6.230	6.230	6.360	646,000	4,069,140	6.2990	2.749	2.745	2.749	2.749	2.806	1,464,059	2.7794	-0.80%
2010-12-06	0	6.280	6.300	6.330	6.080	6.400	2,446,500	15,394,090	6.2923	2.771	2.780	2.793	2.683	2.824	5,544,613	2.7764	3.97%
2010-12-03	0	6.040	6.010	6.050	5.500	6.150	3,110,000	18,154,940	5.8376	2.665	2.652	2.669	2.427	2.714	7,048,333	2.5758	9.82%
2010-12-02	0	5.500	5.450	5.500	5.410	5.500	100,000	546,760	5.4676	2.427	2.405	2.427	2.387	2.427	226,634	2.4125	0.00%
2010-12-01	0	5.500	5.350	5.500	5.350	5.500	258,000	1,407,200	5.4543	2.427	2.361	2.427	2.361	2.427	584,717	2.4066	0.00%
2010-11-30	0	5.500	5.480	5.500	5.300	5.500	120,000	646,780	5.3898	2.427	2.418	2.427	2.339	2.427	271,961	2.3782	2.42%
2010-11-29	0	5.370	5.370	5.550	5.300	5.500	94,000	513,480	5.4626	2.369	2.369	2.449	2.339	2.427	213,036	2.4103	-2.36%
2010-11-26	0	5.500	5.370	5.500	5.370	5.600	204,000	1,120,880	5.4945	2.427	2.369	2.427	2.369	2.471	462,334	2.4244	-1.79%
2010-11-25	0	5.600	5.540	5.630	5.500	5.600	248,000	1,382,120	5.5731	2.471	2.444	2.484	2.427	2.471	562,054	2.4591	2.00%
2010-11-24	0	5.490	5.290	5.490	5.230	5.540	262,000	1,437,160	5.4853	2.422	2.334	2.422	2.308	2.444	593,782	2.4203	4.57%
2010-11-23	0	5.250	5.250	5.320	5.250	5.500	308,000	1,633,360	5.3031	2.317	2.317	2.347	2.317	2.427	698,034	2.3399	-4.20%
2010-11-22	0	5.480	5.300	5.480	5.300	5.510	230,000	1,240,520	5.3936	2.418	2.339	2.418	2.339	2.431	521,259	2.3799	4.58%
2010-11-19	0	5.240	5.240	5.400	5.200	5.400	1,064,000	5,578,560	5.2430	2.312	2.312	2.383	2.294	2.383	2,411,391	2.3134	-2.24%
2010-11-18	0	5.360	5.260	5.400	5.200	5.360	170,000	898,240	5.2838	2.365	2.321	2.383	2.294	2.365	385,279	2.3314	2.49%
2010-11-17	0	5.230	5.200	5.250	5.150	5.500	554,000	2,907,380	5.2480	2.308	2.294	2.317	2.272	2.427	1,255,555	2.3156	-4.56%
2010-11-16	0	5.480	5.470	5.500	5.470	5.760	206,000	1,142,180	5.5446	2.418	2.414	2.427	2.414	2.542	466,867	2.4465	-1.44%
2010-11-15	0	5.560	5.560	5.590	5.500	5.600	258,000	1,428,760	5.5378	2.453	2.453	2.467	2.427	2.471	584,717	2.4435	-0.18%
2010-11-12	0	5.570	5.570	5.600	5.540	5.800	1,064,000	6,037,400	5.6742	2.458	2.458	2.471	2.444	2.559	2,411,391	2.5037	-4.95%
2010-11-11	0	5.860	5.860	5.870	5.580	5.990	1,716,000	9,980,080	5.8159	2.586	2.586	2.590	2.462	2.643	3,889,048	2.5662	5.78%
2010-11-10	0	5.540	5.540	5.560	5.310	5.580	2,154,000	11,903,980	5.5265	2.444	2.444	2.453	2.343	2.462	4,881,707	2.4385	4.53%
2010-11-09	0	5.300	5.300	5.310	5.280	5.480	1,832,000	9,772,480	5.3343	2.339	2.339	2.343	2.330	2.418	4,151,944	2.3537	-0.38%
2010-11-08	0	5.320	5.270	5.350	5.150	5.320	382,000	2,000,300	5.2364	2.347	2.325	2.361	2.272	2.347	865,744	2.3105	2.31%
2010-11-05	0	5.200	5.170	5.200	5.100	5.300	364,000	1,885,960	5.1812	2.294	2.281	2.294	2.250	2.339	824,950	2.2862	1.96%
2010-11-04	0	5.100	5.060	5.250	5.100	5.160	512,000	2,627,500	5.1318	2.250	2.233	2.317	2.250	2.277	1,160,369	2.2644	-3.04%
2010-11-03	0	5.260	5.200	5.300	5.160	5.380	1,444,000	7,650,400	5.2981	2.321	2.294	2.339	2.277	2.374	3,272,602	2.3377	1.94%
2010-11-02	0	5.160	5.020	5.160	4.990	5.230	483,960	2,451,952	5.0664	2.277	2.215	2.277	2.202	2.308	1,096,820	2.2355	-0.77%
2010-11-01	0	5.200	5.000	5.320	5.100	5.450	794,000	4,240,760	5.3410	2.294	2.206	2.347	2.250	2.405	1,799,478	2.3567	-0.76%
2010-10-29	0	5.240	5.240	5.250	5.060	5.250	862,300	4,416,420	5.1217	2.312	2.312	2.317	2.233	2.317	1,954,269	2.2599	0.58%
2010-10-28	0	5.210	5.200	5.270	4.880	5.270	1,646,000	8,229,260	4.9996	2.299	2.294	2.325	2.153	2.325	3,730,404	2.2060	5.25%
2010-10-27	0	4.950	4.950	4.960	4.900	5.100	384,000	1,902,600	4.9547	2.184	2.184	2.189	2.162	2.250	870,276	2.1862	-2.94%
2010-10-26	0	5.100	5.050	5.100	4.940	5.100	810,000	4,054,460	5.0055	2.250	2.228	2.250	2.180	2.250	1,835,739	2.2086	0.00%
2010-10-25	0	5.100	5.100	5.140	5.050	5.200	996,000	5,087,960	5.1084	2.250	2.250	2.268	2.228	2.294	2,257,280	2.2540	-3.04%
2010-10-22	0	5.260	5.260	5.300	5.250	5.510	872,000	4,695,360	5.3846	2.321	2.321	2.339	2.317	2.431	1,976,253	2.3759	-1.31%
2010-10-21	0	5.330	5.320	5.330	5.200	5.500	1,252,000	6,768,180	5.4059	2.352	2.347	2.352	2.294	2.427	2,837,464	2.3853	3.70%
2010-10-20	0	5.140	5.130	5.150	4.710	5.150	1,443,000	7,264,603	5.0344	2.268	2.264	2.272	2.078	2.272	3,270,336	2.2214	8.21%
2010-10-19	0	4.750	4.750	4.920	4.750	4.940	1,316,300	6,368,521	4.8382	2.096	2.096	2.171	2.096	2.180	2,983,190	2.1348	0.00%
2010-10-18	0	4.750	4.750	4.820	4.500	4.850	1,982,000	9,362,160	4.7236	2.096	2.096	2.127	1.986	2.140	4,491,896	2.0842	4.40%
2010-10-15	0	4.550	4.540	4.580	4.450	4.880	2,940,000	13,524,600	4.6002	2.008	2.003	2.021	1.964	2.153	6,663,054	2.0298	-3.19%
2010-10-14	1	4.700	4.690	4.780	4.220	4.980	2,804,000	12,999,800	4.6362	2.074	2.069	2.109	1.862	2.197	6,354,831	2.0457	9.81%
2010-10-13	0	4.280	4.240	4.290	3.900	4.360	4,638,001	19,336,064	4.1691	1.889	1.871	1.893	1.721	1.924	10,511,310	1.8395	9.74%
2010-10-12	0	3.900	3.880	3.900	3.800	3.900	1,696,000	6,552,860	3.8637	1.721	1.712	1.721	1.677	1.721	3,843,721	1.7048	2.36%
2010-10-11	0	3.810	3.810	3.830	3.680	4.000	1,610,000	6,100,920	3.7894	1.681	1.681	1.690	1.624	1.765	3,648,815	1.6720	7.93%
2010-10-08	0	3.530	3.530	3.550	3.300	3.640	2,112,000	7,362,380	3.4860	1.558	1.558	1.566	1.456	1.606	4,786,521	1.5381	8.62%
2010-10-07	0	3.250	3.200	3.250	3.180	3.250	434,000	1,388,700	3.1998	1.434	1.412	1.434	1.403	1.434	983,594	1.4119	1.56%
2010-10-06	0	3.200	3.180	3.230	3.130	3.300	510,000	1,635,100	3.2061	1.412	1.403	1.425	1.381	1.456	1,155,836	1.4146	0.95%
2010-10-05	0	3.170	3.120	3.190	3.170	3.200	312,000	994,600	3.1878	1.399	1.377	1.408	1.399	1.412	707,100	1.4066	1.28%
2010-10-04	0	3.130	3.130	3.180	3.090	3.200	402,000	1,254,160	3.1198	1.381	1.381	1.403	1.363	1.412	911,071	1.3766	0.32%
2010-09-30	0	3.120	3.060	3.120	3.050	3.140	452,000	1,407,700	3.1144	1.377	1.350	1.377	1.346	1.385	1,024,388	1.3742	-0.64%
2010-09-29	0	3.140	3.070	3.140	3.150	3.180	156,000	492,880	3.1595	1.385	1.355	1.385	1.390	1.403	353,550	1.3941	-0.32%
2010-09-28	0	3.150	3.100	3.180	3.100	3.190	24,000	75,580	3.1492	1.390	1.368	1.403	1.368	1.408	54,392	1.3895	-1.25%
2010-09-27	0	3.190	3.170	3.240	3.150	3.190	762,000	2,413,680	3.1676	1.408	1.399	1.430	1.390	1.408	1,726,955	1.3977	1.27%
2010-09-24	0	3.150	3.130	3.220	3.120	3.200	146,000	457,540	3.1338	1.390	1.381	1.421	1.377	1.412	330,886	1.3828	0.00%
2010-09-22	0	3.150	3.150	3.180	3.130	3.200	140,000	443,120	3.1651	1.390	1.390	1.403	1.381	1.412	317,288	1.3966	-0.32%
2010-09-21	0	3.160	3.100	3.180	3.100	3.180	230,000	720,080	3.1308	1.394	1.368	1.403	1.368	1.403	521,259	1.3814	-0.63%
2010-09-20	0	3.180	3.120	3.180	3.150	3.200	144,000	459,040	3.1878	1.403	1.377	1.403	1.390	1.412	326,354	1.4066	-0.93%
2010-09-17	0	3.210	3.180	3.240	3.200	3.260	386,400	1,252,960	3.2427	1.416	1.403	1.430	1.412	1.438	875,716	1.4308	1.26%
2010-09-16	0	3.170	3.150	3.170	3.100	3.200	310,000	975,340	3.1463	1.399	1.390	1.399	1.368	1.412	702,567	1.3883	-1.86%
2010-09-15	0	3.230	3.200	3.240	3.000	3.230	666,000	2,079,640	3.1226	1.425	1.412	1.430	1.324	1.425	1,509,386	1.3778	1.89%
2010-09-14	0	3.170	3.160	3.170	3.140	3.270	828,000	2,659,760	3.2123	1.399	1.394	1.399	1.385	1.443	1,876,534	1.4174	0.96%
2010-09-13	0	3.140	3.130	3.150	2.790	3.200	1,580,000	4,815,720	3.0479	1.385	1.381	1.390	1.231	1.412	3,580,825	1.3449	15.87%
2010-09-10	0	2.710	2.710	2.820	2.700	2.800	316,000	881,640	2.7900	1.196	1.196	1.244	1.191	1.235	716,165	1.2311	-3.21%
2010-09-09	0	2.800	2.780	2.800	2.750	2.800	370,000	1,031,400	2.7876	1.235	1.227	1.235	1.213	1.235	838,548	1.2300	2.19%
2010-09-08	0	2.740	2.720	2.760	2.740	2.760	64,000	176,440	2.7569	1.209	1.200	1.218	1.209	1.218	145,046	1.2164	-0.72%
2010-09-07	0	2.760	2.720	2.760	2.700	2.760	110,000	300,380	2.7307	1.218	1.200	1.218	1.191	1.218	249,298	1.2049	0.00%
2010-09-06	0	2.760	2.750	2.760	2.680	2.770	348,000	957,320	2.7509	1.218	1.213	1.218	1.183	1.222	788,688	1.2138	1.85%
2010-09-03	0	2.710	2.700	2.710	2.700	2.710	14,000	37,840	2.7029	1.196	1.191	1.196	1.191	1.196	31,729	1.1926	1.12%
2010-09-02	0	2.680	2.680	2.720	2.600	2.700	764,000	2,043,180	2.6743	1.183	1.183	1.200	1.147	1.191	1,731,488	1.1800	0.37%
2010-09-01	0	2.670	2.520	2.670	2.670	2.670	6,000	16,020	2.6700	1.178	1.112	1.178	1.178	1.178	13,598	1.1781	2.69%
2010-08-31	0	2.600	2.520	2.680	2.590	2.750	506,000	1,358,640	2.6851	1.147	1.112	1.183	1.143	1.213	1,146,771	1.1848	-1.14%
2010-08-30	0	2.630	2.620	2.660	2.590	2.630	12,000	31,480	2.6233	1.160	1.156	1.174	1.143	1.160	27,196	1.1575	1.15%
2010-08-27	0	2.600	2.510	2.600	2.600	2.700	234,000	609,800	2.6060	1.147	1.108	1.147	1.147	1.191	530,325	1.1499	0.00%
2010-08-26	0	2.600	2.550	2.600	2.600	2.600	94,000	244,400	2.6000	1.147	1.125	1.147	1.147	1.147	213,036	1.1472	0.00%
2010-08-25	0	2.600	2.560	2.600	-	-	8,000	20,800	2.6000	1.147	1.130	1.147	-	-	18,131	1.1472	0.00%
2010-08-24	0	2.600	2.580	2.640	2.600	2.670	60,000	157,760	2.6293	1.147	1.138	1.165	1.147	1.178	135,981	1.1602	-1.89%
2010-08-23	0	2.650	2.580	2.650	-	-	0	0	-	1.169	1.138	1.169	-	-	0	-	-0.75%
2010-08-20	0	2.670	2.610	2.670	-	-	0	0	-	1.178	1.152	1.178	-	-	0	-	0.00%
2010-08-19	0	2.670	2.600	2.670	2.600	2.700	140,000	365,220	2.6087	1.178	1.147	1.178	1.147	1.191	317,288	1.1511	0.75%
2010-08-18	0	2.650	2.550	2.650	2.650	2.650	50,000	132,500	2.6500	1.169	1.125	1.169	1.169	1.169	113,317	1.1693	-1.49%
2010-08-17	0	2.690	2.580	2.690	2.690	2.700	40,000	107,720	2.6930	1.187	1.138	1.187	1.187	1.191	90,654	1.1883	1.89%
2010-08-16	0	2.640	2.590	2.660	2.640	2.640	68,000	179,520	2.6400	1.165	1.143	1.174	1.165	1.165	154,111	1.1649	0.00%
2010-08-13	0	2.640	2.590	2.640	2.550	2.650	34,000	88,280	2.5965	1.165	1.143	1.165	1.125	1.169	77,056	1.1457	1.54%
2010-08-12	0	2.600	2.550	2.600	2.600	2.600	20,000	52,000	2.6000	1.147	1.125	1.147	1.147	1.147	45,327	1.1472	0.00%
2010-08-11	0	2.600	2.550	2.630	2.600	2.700	78,000	208,340	2.6710	1.147	1.125	1.160	1.147	1.191	176,775	1.1786	-1.89%
2010-08-10	0	2.650	2.630	2.700	2.650	2.660	26,000	68,960	2.6523	1.169	1.160	1.191	1.169	1.174	58,925	1.1703	0.00%
2010-08-09	0	2.650	2.590	2.650	2.630	2.650	158,000	416,140	2.6338	1.169	1.143	1.169	1.160	1.169	358,083	1.1621	1.92%
2010-08-06	0	2.600	2.600	2.680	2.600	2.600	50,175	130,464	2.6002	1.147	1.147	1.183	1.147	1.147	113,714	1.1473	-1.89%
2010-08-05	0	2.650	2.610	2.650	2.600	2.650	272,000	716,500	2.6342	1.169	1.152	1.169	1.147	1.169	616,446	1.1623	0.00%
2010-08-04	0	2.650	2.630	2.650	2.620	2.650	726,000	1,923,600	2.6496	1.169	1.160	1.169	1.156	1.169	1,645,366	1.1691	0.00%
2010-08-03	0	2.650	2.650	2.670	2.600	2.670	110,000	287,760	2.6160	1.169	1.169	1.178	1.147	1.178	249,298	1.1543	3.52%
2010-08-02	0	2.560	2.540	2.580	2.500	2.560	186,000	466,840	2.5099	1.130	1.121	1.138	1.103	1.130	421,540	1.1075	2.81%
2010-07-30	0	2.490	2.450	2.490	2.490	2.500	140,000	349,720	2.4980	1.099	1.081	1.099	1.099	1.103	317,288	1.1022	0.00%
2010-07-29	0	2.490	2.420	2.490	2.430	2.490	8,000	19,680	2.4600	1.099	1.068	1.099	1.072	1.099	18,131	1.0854	-0.40%
2010-07-28	0	2.500	2.430	2.500	2.430	2.500	170,000	415,540	2.4444	1.103	1.072	1.103	1.072	1.103	385,279	1.0785	-1.96%
2010-07-27	0	2.550	2.430	2.550	2.400	2.550	6,000	14,940	2.4900	1.125	1.072	1.125	1.059	1.125	13,598	1.0987	4.08%
2010-07-26	0	2.450	2.410	2.550	2.450	2.500	182,000	449,920	2.4721	1.081	1.063	1.125	1.081	1.103	412,475	1.0908	-2.00%
2010-07-23	0	2.500	2.350	2.550	2.340	2.500	100,000	249,680	2.4968	1.103	1.037	1.125	1.032	1.103	226,634	1.1017	6.84%
2010-07-22	0	2.340	2.320	2.490	-	-	0	0	-	1.032	1.024	1.099	-	-	0	-	0.00%
2010-07-21	0	2.340	2.340	2.400	2.320	2.400	8,000	19,040	2.3800	1.032	1.032	1.059	1.024	1.059	18,131	1.0501	-4.49%
2010-07-20	0	2.450	2.310	2.450	-	-	0	0	-	1.081	1.019	1.081	-	-	0	-	0.00%
2010-07-19	0	2.450	2.320	2.450	-	-	0	0	-	1.081	1.024	1.081	-	-	0	-	0.00%
2010-07-16	0	2.450	2.380	2.480	-	-	0	0	-	1.081	1.050	1.094	-	-	0	-	0.00%
2010-07-15	0	2.450	2.350	2.450	-	-	0	0	-	1.081	1.037	1.081	-	-	0	-	0.00%
2010-07-14	0	2.450	2.310	2.450	-	-	0	0	-	1.081	1.019	1.081	-	-	0	-	0.00%
2010-07-13	0	2.450	2.350	2.500	2.230	2.450	28,000	63,900	2.2821	1.081	1.037	1.103	0.984	1.081	63,458	1.0070	1.24%
2010-07-12	0	2.420	2.370	2.420	-	-	0	0	-	1.068	1.046	1.068	-	-	0	-	-3.20%
2010-07-09	0	2.500	2.380	2.500	-	-	0	0	-	1.103	1.050	1.103	-	-	0	-	0.00%
2010-07-08	0	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.103	1.059	1.103	1.103	1.103	4,533	1.1031	2.04%
2010-07-07	0	2.450	2.390	2.490	2.450	2.500	30,000	74,000	2.4667	1.081	1.055	1.099	1.081	1.103	67,990	1.0884	-2.00%
2010-07-06	0	2.500	2.390	2.500	2.500	2.500	16,000	40,000	2.5000	1.103	1.055	1.103	1.103	1.103	36,262	1.1031	2.04%
2010-07-05	0	2.450	2.320	2.450	2.450	2.450	36,000	88,200	2.4500	1.081	1.024	1.081	1.081	1.081	81,588	1.0810	0.00%
2010-07-02	0	2.450	2.320	2.500	-	-	0	0	-	1.081	1.024	1.103	-	-	0	-	0.00%
2010-06-30	0	2.450	2.300	2.400	2.400	2.530	34,000	82,700	2.4324	1.081	1.015	1.059	1.059	1.116	77,056	1.0732	2.08%
2010-06-29	0	2.400	2.300	2.400	2.310	2.400	46,000	108,680	2.3626	1.059	1.015	1.059	1.019	1.059	104,252	1.0425	-0.83%
2010-06-28	0	2.420	2.420	2.550	2.400	2.400	12,000	28,800	2.4000	1.068	1.068	1.125	1.059	1.059	27,196	1.0590	0.83%
2010-06-25	0	2.400	2.400	2.550	2.400	2.400	4,000	9,600	2.4000	1.059	1.059	1.125	1.059	1.059	9,065	1.0590	-0.83%
2010-06-24	0	2.420	2.480	2.500	2.410	2.450	116,000	283,560	2.4445	1.068	1.094	1.103	1.063	1.081	262,896	1.0786	-3.20%
2010-06-23	0	2.500	2.480	2.500	2.480	2.500	8,000	19,960	2.4950	1.103	1.094	1.103	1.094	1.103	18,131	1.1009	1.21%
2010-06-22	0	2.470	2.400	2.480	2.470	2.470	10,000	24,700	2.4700	1.090	1.059	1.094	1.090	1.090	22,663	1.0899	0.00%
2010-06-21	0	2.470	2.440	2.480	2.400	2.480	38,000	91,800	2.4158	1.090	1.077	1.094	1.059	1.094	86,121	1.0659	2.92%
2010-06-18	0	2.400	2.390	2.400	2.400	2.450	12,000	28,900	2.4083	1.059	1.055	1.059	1.059	1.081	27,196	1.0627	2.13%
2010-06-17	0	2.350	2.350	2.400	2.300	2.310	54,000	124,360	2.3030	1.037	1.037	1.059	1.015	1.019	122,383	1.0162	-1.26%
2010-06-15	0	2.380	2.260	2.470	2.380	2.380	20,000	47,600	2.3800	1.050	0.997	1.090	1.050	1.050	45,327	1.0501	0.00%
2010-06-14	0	2.380	2.250	2.480	-	-	0	0	-	1.050	0.993	1.094	-	-	0	-	0.00%
2010-06-11	0	2.380	2.220	2.400	-	-	0	0	-	1.050	0.980	1.059	-	-	0	-	0.00%
2010-06-10	0	2.380	2.250	2.450	-	-	0	0	-	1.050	0.993	1.081	-	-	0	-	0.00%
2010-06-09	0	2.380	2.380	2.480	2.380	2.380	10,000	23,800	2.3800	1.050	1.050	1.094	1.050	1.050	22,663	1.0501	1.28%
2010-06-08	0	2.350	2.200	2.450	-	-	0	0	-	1.037	0.971	1.081	-	-	0	-	0.00%
2010-06-07	0	2.350	2.270	2.350	2.280	2.350	60,000	137,360	2.2893	1.037	1.002	1.037	1.006	1.037	135,981	1.0101	-2.89%
2010-06-04	0	2.420	2.320	2.420	2.420	2.420	30,000	72,600	2.4200	1.068	1.024	1.068	1.068	1.068	67,990	1.0678	-1.22%
2010-06-03	0	2.450	2.340	2.450	2.380	2.480	160,000	381,940	2.3871	1.081	1.032	1.081	1.050	1.094	362,615	1.0533	5.15%
2010-06-02	0	2.330	2.330	2.350	2.200	2.380	14,000	31,780	2.2700	1.028	1.028	1.037	0.971	1.050	31,729	1.0016	-5.67%
2010-06-01	0	2.470	2.350	2.470	-	-	0	0	-	1.090	1.037	1.090	-	-	0	-	0.00%
2010-05-31	0	2.470	2.350	2.470	2.430	2.470	38,000	93,620	2.4637	1.090	1.037	1.090	1.072	1.090	86,121	1.0871	2.07%
2010-05-28	0	2.420	2.300	2.420	-	-	0	0	-	1.068	1.015	1.068	-	-	0	-	-0.82%
2010-05-27	0	2.440	2.320	2.440	2.440	2.440	2,000	4,880	2.4400	1.077	1.024	1.077	1.077	1.077	4,533	1.0766	-0.41%
2010-05-26	0	2.450	2.300	2.450	2.470	2.470	100,000	247,000	2.4700	1.081	1.015	1.081	1.090	1.090	226,634	1.0899	2.08%
2010-05-25	0	2.400	2.320	2.400	2.320	2.400	66,000	157,920	2.3927	1.059	1.024	1.059	1.024	1.059	149,579	1.0558	-4.00%
2010-05-24	0	2.500	2.450	2.520	2.400	2.500	300,000	743,000	2.4767	1.103	1.081	1.112	1.059	1.103	679,903	1.0928	6.84%
2010-05-20	0	2.340	2.260	2.340	2.200	2.400	284,000	645,480	2.2728	1.032	0.997	1.032	0.971	1.059	643,642	1.0029	-6.40%
2010-05-19	0	2.500	2.380	2.500	2.480	2.500	52,000	128,240	2.4662	1.103	1.050	1.103	1.094	1.103	117,850	1.0882	0.00%
2010-05-18	0	2.500	2.350	2.500	2.500	2.500	120,000	300,000	2.5000	1.103	1.037	1.103	1.103	1.103	271,961	1.1031	0.81%
2010-05-17	0	2.480	2.230	2.480	2.500	2.550	332,000	835,820	2.5175	1.094	0.984	1.094	1.103	1.125	752,427	1.1108	-4.25%
2010-05-14	0	2.590	2.530	2.600	2.520	2.600	332,000	861,220	2.5940	1.143	1.116	1.147	1.112	1.147	752,427	1.1446	-1.15%
2010-05-13	0	2.620	2.620	2.660	2.600	2.680	224,000	589,040	2.6296	1.156	1.156	1.174	1.147	1.183	507,661	1.1603	4.80%
2010-05-12	0	2.500	2.480	2.530	2.400	2.580	388,000	951,260	2.4517	1.103	1.094	1.116	1.059	1.138	879,342	1.0818	-3.85%
2010-05-11	0	2.600	2.500	2.600	2.480	2.640	180,000	459,200	2.5511	1.147	1.103	1.147	1.094	1.165	407,942	1.1256	5.69%
2010-05-10	0	2.460	2.380	2.480	2.460	2.460	92,000	226,320	2.4600	1.085	1.050	1.094	1.085	1.085	208,504	1.0854	-0.81%
2010-05-07	0	2.480	2.480	2.490	2.370	2.500	144,500	356,790	2.4691	1.094	1.094	1.099	1.046	1.103	327,487	1.0895	0.81%
2010-05-06	0	2.460	2.300	2.460	2.450	2.500	56,000	138,940	2.4811	1.085	1.015	1.085	1.081	1.103	126,915	1.0947	-2.77%
2010-05-05	0	2.530	2.500	2.530	2.500	2.600	152,000	391,740	2.5772	1.116	1.103	1.116	1.103	1.147	344,484	1.1372	-5.60%
2010-05-04	0	2.680	2.650	2.680	2.650	2.700	76,000	203,500	2.6776	1.183	1.169	1.183	1.169	1.191	172,242	1.1815	-3.60%
2010-05-03	0	2.780	2.650	2.780	-	-	0	0	-	1.227	1.169	1.227	-	-	0	-	0.00%
2010-04-30	0	2.780	2.650	2.780	2.800	2.800	4,000	11,200	2.8000	1.227	1.169	1.227	1.235	1.235	9,065	1.2355	-0.71%
2010-04-29	0	2.800	2.760	2.800	2.800	2.830	108,000	304,440	2.8189	1.235	1.218	1.235	1.235	1.249	244,765	1.2438	0.00%
2010-04-28	0	2.800	2.780	2.800	2.780	2.800	320,000	893,580	2.7924	1.235	1.227	1.235	1.227	1.235	725,230	1.2321	0.72%
2010-04-27	0	2.780	2.740	2.820	2.780	2.890	56,000	156,740	2.7989	1.227	1.209	1.244	1.227	1.275	126,915	1.2350	-2.46%
2010-04-26	0	2.850	2.850	2.870	2.800	3.000	220,000	636,860	2.8948	1.258	1.258	1.266	1.235	1.324	498,596	1.2773	2.89%
2010-04-23	0	2.770	2.770	2.840	2.700	2.890	20,000	55,820	2.7910	1.222	1.222	1.253	1.191	1.275	45,327	1.2315	-1.42%
2010-04-22	0	2.810	2.810	2.830	2.450	2.820	24,000	65,380	2.7242	1.240	1.240	1.249	1.081	1.244	54,392	1.2020	-0.71%
2010-04-21	0	2.830	2.710	2.850	2.830	2.890	46,000	130,920	2.8461	1.249	1.196	1.258	1.249	1.275	104,252	1.2558	1.07%
2010-04-20	0	2.800	2.790	2.800	2.680	2.800	397,000	1,087,870	2.7402	1.235	1.231	1.235	1.183	1.235	899,739	1.2091	1.82%
2010-04-19	0	2.750	2.700	2.750	2.700	2.850	426,000	1,183,780	2.7788	1.213	1.191	1.213	1.191	1.258	965,463	1.2261	-1.79%
2010-04-16	0	2.800	2.700	2.850	2.800	2.800	50,000	140,000	2.8000	1.235	1.191	1.258	1.235	1.235	113,317	1.2355	-2.78%
2010-04-15	0	2.880	2.750	2.880	2.800	2.890	152,000	427,640	2.8134	1.271	1.213	1.271	1.235	1.275	344,484	1.2414	0.70%
2010-04-14	0	2.860	2.830	2.860	2.840	2.890	36,000	102,820	2.8561	1.262	1.249	1.262	1.253	1.275	81,588	1.2602	1.42%
2010-04-13	0	2.820	2.820	2.850	2.750	2.900	128,000	367,460	2.8708	1.244	1.244	1.258	1.213	1.280	290,092	1.2667	-2.42%
2010-04-12	0	2.890	2.830	2.890	2.820	2.950	20,000	56,800	2.8400	1.275	1.249	1.275	1.244	1.302	45,327	1.2531	-0.34%
2010-04-09	0	2.900	2.860	2.900	2.860	2.900	108,975	315,060	2.8911	1.280	1.262	1.280	1.262	1.280	246,975	1.2757	0.35%
2010-04-08	0	2.890	2.890	2.910	2.620	2.930	936,000	2,644,900	2.8257	1.275	1.275	1.284	1.156	1.293	2,121,299	1.2468	10.31%
2010-04-07	0	2.620	2.550	2.620	2.500	2.630	296,000	758,340	2.5620	1.156	1.125	1.156	1.103	1.160	670,838	1.1304	4.80%
2010-04-01	0	2.500	2.480	2.510	2.460	2.500	298,000	744,000	2.4966	1.103	1.094	1.108	1.085	1.103	675,371	1.1016	0.00%
2010-03-31	0	2.500	2.450	2.500	2.500	2.500	2,000	5,000	2.5000	1.103	1.081	1.103	1.103	1.103	4,533	1.1031	1.63%
2010-03-30	0	2.460	2.450	2.480	2.450	2.490	554,000	1,372,880	2.4781	1.085	1.081	1.094	1.081	1.099	1,255,555	1.0934	-0.81%
2010-03-29	0	2.480	2.470	2.490	2.480	2.500	492,000	1,224,820	2.4895	1.094	1.090	1.099	1.094	1.103	1,115,042	1.0985	1.22%
2010-03-26	0	2.450	2.410	2.450	2.400	2.490	302,000	743,240	2.4611	1.081	1.063	1.081	1.059	1.099	684,436	1.0859	-2.00%
2010-03-25	0	2.500	2.350	2.500	2.500	2.520	90,000	225,400	2.5044	1.103	1.037	1.103	1.103	1.112	203,971	1.1051	-1.19%
2010-03-24	0	2.530	2.500	2.540	2.490	2.530	226,000	565,480	2.5021	1.116	1.103	1.121	1.099	1.116	512,194	1.1040	1.20%
2010-03-23	0	2.500	2.450	2.530	2.400	2.500	914,000	2,242,620	2.4536	1.103	1.081	1.116	1.059	1.103	2,071,439	1.0826	6.84%
2010-03-22	0	2.340	2.310	2.370	2.300	2.370	310,000	724,940	2.3385	1.032	1.019	1.046	1.015	1.046	702,567	1.0318	3.54%
2010-03-19	0	2.260	2.210	2.330	2.260	2.260	32,000	72,320	2.2600	0.997	0.975	1.028	0.997	0.997	72,523	0.9972	-3.42%
2010-03-18	0	2.340	2.280	2.340	-	-	18,000	41,040	2.2800	1.032	1.006	1.032	-	-	40,794	1.0060	-0.43%
2010-03-17	0	2.350	2.320	2.380	2.350	2.380	100,000	234,460	2.3446	1.037	1.024	1.050	1.037	1.050	226,634	1.0345	2.17%
2010-03-16	0	2.300	2.280	2.300	2.300	2.390	22,000	50,780	2.3082	1.015	1.006	1.015	1.015	1.055	49,860	1.0185	0.00%
2010-03-15	0	2.300	2.300	2.380	2.300	2.400	284,000	658,700	2.3194	1.015	1.015	1.050	1.015	1.059	643,642	1.0234	-0.86%
2010-03-12	0	2.320	2.310	2.350	2.320	2.370	182,000	425,460	2.3377	1.024	1.019	1.037	1.024	1.046	412,475	1.0315	-2.11%
2010-03-11	0	2.370	2.330	2.400	2.370	2.370	90,000	213,600	2.3733	1.046	1.028	1.059	1.046	1.046	203,971	1.0472	3.04%
2010-03-10	0	2.300	2.300	2.380	2.300	2.380	24,000	56,960	2.3733	1.015	1.015	1.050	1.015	1.050	54,392	1.0472	-3.36%
2010-03-09	0	2.380	2.330	2.380	2.300	2.380	142,000	328,880	2.3161	1.050	1.028	1.050	1.015	1.050	321,821	1.0219	2.59%
2010-03-08	0	2.320	2.320	2.330	2.300	2.320	94,000	217,600	2.3149	1.024	1.024	1.028	1.015	1.024	213,036	1.0214	1.31%
2010-03-05	0	2.290	2.290	2.320	2.290	2.300	94,000	215,780	2.2955	1.010	1.010	1.024	1.010	1.015	213,036	1.0129	0.88%
2010-03-04	0	2.270	2.250	2.270	2.260	2.300	234,000	533,860	2.2815	1.002	0.993	1.002	0.997	1.015	530,325	1.0067	-0.44%
2010-03-03	0	2.280	2.250	2.280	2.100	2.300	265,000	596,130	2.2495	1.006	0.993	1.006	0.927	1.015	600,581	0.9926	-0.87%
2010-03-02	0	2.300	2.060	2.300	-	-	0	0	-	1.015	0.909	1.015	-	-	0	-	0.00%
2010-03-01	0	2.300	2.120	2.300	2.300	2.300	6,000	13,800	2.3000	1.015	0.935	1.015	1.015	1.015	13,598	1.0148	1.32%
2010-02-26	0	2.270	2.270	2.300	2.270	2.270	34,000	77,180	2.2700	1.002	1.002	1.015	1.002	1.002	77,056	1.0016	0.44%
2010-02-25	0	2.260	2.110	2.340	-	-	0	0	-	0.997	0.931	1.032	-	-	0	-	0.00%
2010-02-24	0	2.260	2.240	2.260	2.260	2.300	50,000	114,500	2.2900	0.997	0.988	0.997	0.997	1.015	113,317	1.0104	-1.74%
2010-02-23	0	2.300	2.220	2.300	2.300	2.300	122,000	280,600	2.3000	1.015	0.980	1.015	1.015	1.015	276,494	1.0148	0.00%
2010-02-22	0	2.300	2.270	2.300	2.250	2.300	110,000	252,480	2.2953	1.015	1.002	1.015	0.993	1.015	249,298	1.0128	2.68%
2010-02-19	0	2.240	2.230	2.300	2.240	2.240	40,000	89,600	2.2400	0.988	0.984	1.015	0.988	0.988	90,654	0.9884	-6.28%
2010-02-18	0	2.390	2.210	2.390	-	-	0	0	-	1.055	0.975	1.055	-	-	0	-	-0.42%
2010-02-17	0	2.400	2.230	2.400	2.400	2.400	22,000	52,800	2.4000	1.059	0.984	1.059	1.059	1.059	49,860	1.0590	0.00%
2010-02-12	0	2.400	2.300	2.400	2.300	2.450	42,000	99,300	2.3643	1.059	1.015	1.059	1.015	1.081	95,186	1.0432	9.09%
2010-02-11	0	2.200	2.200	2.300	2.140	2.300	20,000	44,400	2.2200	0.971	0.971	1.015	0.944	1.015	45,327	0.9796	-4.35%
2010-02-10	0	2.300	2.180	2.420	2.250	2.300	48,000	109,500	2.2813	1.015	0.962	1.068	0.993	1.015	108,785	1.0066	5.99%
2010-02-09	0	2.170	2.150	2.200	2.170	2.180	82,000	178,120	2.1722	0.957	0.949	0.971	0.957	0.962	185,840	0.9585	0.00%
2010-02-08	0	2.170	2.170	2.180	2.100	2.160	98,000	206,080	2.1029	0.957	0.957	0.962	0.927	0.953	222,102	0.9279	-2.69%
2010-02-05	0	2.230	2.100	2.230	2.100	2.420	62,000	137,820	2.2229	0.984	0.927	0.984	0.927	1.068	140,513	0.9808	-3.46%
2010-02-04	0	2.310	2.310	2.380	2.300	2.300	50,000	115,000	2.3000	1.019	1.019	1.050	1.015	1.015	113,317	1.0148	0.43%
2010-02-03	0	2.300	2.300	2.380	2.300	2.400	186,000	428,000	2.3011	1.015	1.015	1.050	1.015	1.059	421,540	1.0153	-2.95%
2010-02-02	0	2.370	2.230	2.400	2.300	2.430	220,000	508,680	2.3122	1.046	0.984	1.059	1.015	1.072	498,596	1.0202	-0.84%
2010-02-01	0	2.390	2.360	2.390	2.370	2.420	164,000	394,180	2.4035	1.055	1.041	1.055	1.046	1.068	371,681	1.0605	0.00%
2010-01-29	0	2.390	2.300	2.390	2.380	2.390	10,000	23,840	2.3840	1.055	1.015	1.055	1.050	1.055	22,663	1.0519	-1.24%
2010-01-28	0	2.420	2.300	2.420	2.340	2.420	182,000	430,580	2.3658	1.068	1.015	1.068	1.032	1.068	412,475	1.0439	9.01%
2010-01-27	0	2.220	2.220	2.320	2.220	2.340	66,000	148,920	2.2564	0.980	0.980	1.024	0.980	1.032	149,579	0.9956	-4.72%
2010-01-26	0	2.330	2.300	2.330	2.300	2.350	254,000	589,300	2.3201	1.028	1.015	1.028	1.015	1.037	575,652	1.0237	0.43%
2010-01-25	0	2.320	2.310	2.320	2.300	2.350	190,000	440,400	2.3179	1.024	1.019	1.024	1.015	1.037	430,606	1.0227	-3.73%
2010-01-22	0	2.410	2.410	2.420	2.250	2.310	392,000	897,940	2.2907	1.063	1.063	1.068	0.993	1.019	888,407	1.0107	-2.82%
2010-01-21	0	2.480	2.400	2.480	2.360	2.500	584,000	1,429,840	2.4484	1.094	1.059	1.094	1.041	1.103	1,323,545	1.0803	-0.80%
2010-01-20	0	2.500	2.400	2.500	2.400	2.500	8,526,000	19,535,620	2.2913	1.103	1.059	1.103	1.059	1.103	19,322,857	1.0110	0.00%
2010-01-19	0	2.500	2.390	2.500	2.350	2.500	658,000	1,613,060	2.4515	1.103	1.055	1.103	1.037	1.103	1,491,255	1.0817	0.40%
2010-01-18	0	2.490	2.400	2.500	2.480	2.490	140,000	348,460	2.4890	1.099	1.059	1.103	1.094	1.099	317,288	1.0982	3.75%
2010-01-15	0	2.400	2.400	2.490	2.400	2.490	336,000	835,180	2.4857	1.059	1.059	1.099	1.059	1.099	761,492	1.0968	-3.61%
2010-01-14	0	2.490	2.400	2.490	2.400	2.500	298,000	733,320	2.4608	1.099	1.059	1.099	1.059	1.103	675,371	1.0858	4.62%
2010-01-13	0	2.380	2.330	2.390	2.300	2.410	186,000	435,840	2.3432	1.050	1.028	1.055	1.015	1.063	421,540	1.0339	-0.42%
2010-01-12	0	2.390	2.380	2.390	2.300	2.450	394,000	937,540	2.3795	1.055	1.050	1.055	1.015	1.081	892,940	1.0499	-3.63%
2010-01-11	0	2.480	2.450	2.480	2.420	2.480	152,000	376,200	2.4750	1.094	1.081	1.094	1.068	1.094	344,484	1.0921	3.33%
2010-01-08	0	2.400	2.400	2.500	2.400	2.440	70,000	168,800	2.4114	1.059	1.059	1.103	1.059	1.077	158,644	1.0640	-2.83%
2010-01-07	0	2.470	2.400	2.470	2.330	2.500	278,000	662,640	2.3836	1.090	1.059	1.090	1.028	1.103	630,044	1.0517	-1.20%
2010-01-06	0	2.500	2.490	2.510	2.470	2.550	158,000	398,260	2.5206	1.103	1.099	1.108	1.090	1.125	358,083	1.1122	0.40%
2010-01-05	0	2.490	2.490	2.550	2.450	2.550	1,468,000	3,650,780	2.4869	1.099	1.099	1.125	1.081	1.125	3,326,994	1.0973	4.62%
2010-01-04	0	2.380	2.380	2.400	2.270	2.500	322,000	756,800	2.3503	1.050	1.050	1.059	1.002	1.103	729,763	1.0370	8.18%
2009-12-31	0	2.200	2.200	2.240	2.200	2.210	82,000	180,480	2.2010	0.971	0.971	0.988	0.971	0.975	185,840	0.9712	0.00%
2009-12-30	0	2.200	2.200	2.240	2.150	2.200	120,000	261,300	2.1775	0.971	0.971	0.988	0.949	0.971	271,961	0.9608	-0.90%
2009-12-29	0	2.220	2.220	2.240	2.190	2.230	756,000	1,665,700	2.2033	0.980	0.980	0.988	0.966	0.984	1,713,357	0.9722	3.26%
2009-12-28	0	2.150	2.120	2.190	2.100	2.150	110,000	233,200	2.1200	0.949	0.935	0.966	0.927	0.949	249,298	0.9354	4.37%
2009-12-24	0	2.060	2.060	2.110	2.000	2.000	200,000	400,000	2.0000	0.909	0.909	0.931	0.882	0.882	453,269	0.8825	3.00%
2009-12-23	0	2.000	2.000	2.050	1.980	2.000	212,000	423,800	1.9991	0.882	0.882	0.905	0.874	0.882	480,465	0.8821	0.50%
2009-12-22	0	1.990	1.990	2.000	1.940	2.000	1,088,000	2,124,320	1.9525	0.878	0.878	0.882	0.856	0.882	2,465,783	0.8615	4.74%
2009-12-21	0	1.900	1.900	1.990	1.880	2.080	228,000	432,780	1.8982	0.838	0.838	0.878	0.830	0.918	516,727	0.8375	-5.00%
2009-12-18	0	2.000	1.970	2.100	1.940	2.190	178,000	363,120	2.0400	0.882	0.869	0.927	0.856	0.966	403,409	0.9001	-8.68%
2009-12-17	0	2.190	2.140	2.190	2.140	2.190	346,000	744,420	2.1515	0.966	0.944	0.966	0.944	0.966	784,155	0.9493	1.39%
2009-12-16	0	2.160	2.140	2.220	2.160	2.180	120,000	259,280	2.1607	0.953	0.944	0.980	0.953	0.962	271,961	0.9534	0.47%
2009-12-15	0	2.150	2.150	2.190	2.140	2.300	628,000	1,381,780	2.2003	0.949	0.949	0.966	0.944	1.015	1,423,265	0.9709	-3.15%
2009-12-14	0	2.220	2.220	2.310	2.150	2.220	112,000	245,000	2.1875	0.980	0.980	1.019	0.949	0.980	253,831	0.9652	-5.53%
2009-12-11	0	2.350	2.330	2.350	2.350	2.400	200,000	472,100	2.3605	1.037	1.028	1.037	1.037	1.059	453,269	1.0415	-3.69%
2009-12-10	0	2.440	2.300	2.440	2.350	2.480	72,000	172,180	2.3914	1.077	1.015	1.077	1.037	1.094	163,177	1.0552	0.41%
2009-12-09	0	2.430	2.370	2.430	2.340	2.450	508,000	1,223,440	2.4083	1.072	1.046	1.072	1.032	1.081	1,151,303	1.0627	-0.41%
2009-12-08	0	2.440	2.440	2.460	2.400	2.500	404,000	981,560	2.4296	1.077	1.077	1.085	1.059	1.103	915,603	1.0720	1.67%
2009-12-07	0	2.400	2.390	2.430	2.340	2.480	578,000	1,382,780	2.3924	1.059	1.055	1.072	1.032	1.094	1,309,947	1.0556	2.56%
2009-12-04	0	2.340	2.270	2.340	2.000	2.350	1,146,000	2,488,660	2.1716	1.032	1.002	1.032	0.882	1.037	2,597,231	0.9582	17.00%
2009-12-03	0	2.000	1.950	2.000	1.910	2.000	652,000	1,278,100	1.9603	0.882	0.860	0.882	0.843	0.882	1,477,657	0.8650	3.09%
2009-12-02	0	1.940	1.920	1.990	1.940	2.020	982,000	1,927,600	1.9629	0.856	0.847	0.878	0.856	0.891	2,225,551	0.8661	-3.96%
2009-12-01	0	2.020	1.970	2.020	1.920	2.020	858,000	1,688,740	1.9682	0.891	0.869	0.891	0.847	0.891	1,944,524	0.8685	3.59%
2009-11-30	0	1.950	1.950	1.960	1.900	1.970	1,296,000	2,513,160	1.9392	0.860	0.860	0.865	0.838	0.869	2,937,183	0.8556	1.56%
2009-11-27	0	1.920	1.910	1.920	1.680	2.000	3,749,100	7,120,651	1.8993	0.847	0.843	0.847	0.741	0.882	8,496,754	0.8380	3.78%
2009-11-26	0	1.850	1.810	1.870	1.710	1.960	2,858,000	5,243,720	1.8348	0.816	0.799	0.825	0.755	0.865	6,477,214	0.8096	8.82%
2009-11-25	0	1.700	1.660	1.720	1.630	1.700	812,000	1,353,880	1.6673	0.750	0.732	0.759	0.719	0.750	1,840,272	0.7357	3.66%
2009-11-24	0	1.640	1.620	1.660	1.620	1.660	708,000	1,159,680	1.6380	0.724	0.715	0.732	0.715	0.732	1,604,572	0.7227	2.50%
2009-11-23	0	1.600	1.600	1.620	1.590	1.640	714,000	1,136,020	1.5911	0.706	0.706	0.715	0.702	0.724	1,618,170	0.7020	0.00%
2009-11-20	0	1.600	1.590	1.600	1.580	1.600	610,000	973,480	1.5959	0.706	0.702	0.706	0.697	0.706	1,382,470	0.7042	0.00%
2009-11-19	0	1.600	1.580	1.610	1.570	1.600	278,000	439,420	1.5806	0.706	0.697	0.710	0.693	0.706	630,044	0.6974	0.00%
2009-11-18	0	1.600	1.580	1.600	1.540	1.610	855,840	1,361,558	1.5909	0.706	0.697	0.706	0.680	0.710	1,939,629	0.7020	1.27%
2009-11-17	0	1.580	1.600	1.610	1.550	1.600	974,000	1,532,500	1.5734	0.697	0.706	0.710	0.684	0.706	2,207,420	0.6942	0.00%
2009-11-16	0	1.580	1.570	1.580	1.550	1.610	2,274,000	3,596,380	1.5815	0.697	0.693	0.697	0.684	0.710	5,153,668	0.6978	3.27%
2009-11-13	0	1.530	1.540	1.550	1.380	1.540	1,360,000	1,988,900	1.4624	0.675	0.680	0.684	0.609	0.680	3,082,229	0.6453	10.87%
2009-11-12	0	1.380	1.380	1.400	1.340	1.400	1,552,000	2,107,420	1.3579	0.609	0.609	0.618	0.591	0.618	3,517,367	0.5991	3.76%
2009-11-11	0	1.330	1.280	1.330	1.300	1.350	220,000	289,600	1.3164	0.587	0.565	0.587	0.574	0.596	498,596	0.5808	-1.48%
2009-11-10	0	1.350	1.310	1.350	1.280	1.350	166,000	217,760	1.3118	0.596	0.578	0.596	0.565	0.596	376,213	0.5788	0.75%
2009-11-09	0	1.340	1.310	1.340	1.310	1.340	98,000	129,920	1.3257	0.591	0.578	0.591	0.578	0.591	222,102	0.5850	0.75%
2009-11-06	0	1.330	1.330	1.340	1.320	1.350	1,110,000	1,466,160	1.3209	0.587	0.587	0.591	0.582	0.596	2,515,643	0.5828	-1.48%
2009-11-05	0	1.350	1.320	1.350	1.320	1.350	150,000	199,960	1.3331	0.596	0.582	0.596	0.582	0.596	339,952	0.5882	1.50%
2009-11-04	0	1.330	1.330	1.370	1.320	1.350	230,000	309,200	1.3443	0.587	0.587	0.604	0.582	0.596	521,259	0.5932	1.53%
2009-11-03	0	1.310	1.290	1.310	1.310	1.350	308,000	408,780	1.3272	0.578	0.569	0.578	0.578	0.596	698,034	0.5856	-1.50%
2009-11-02	0	1.330	1.280	1.330	1.230	1.330	282,000	369,940	1.3118	0.587	0.565	0.587	0.543	0.587	639,109	0.5788	1.53%
2009-10-30	0	1.310	1.270	1.320	1.260	1.320	18,000	23,060	1.2811	0.578	0.560	0.582	0.556	0.582	40,794	0.5653	3.97%
2009-10-29	0	1.260	1.260	1.290	1.250	1.290	42,000	52,920	1.2600	0.556	0.556	0.569	0.552	0.569	95,186	0.5560	-2.33%
2009-10-28	0	1.290	1.260	1.290	1.250	1.300	1,196,000	1,500,760	1.2548	0.569	0.556	0.569	0.552	0.574	2,710,549	0.5537	-1.53%
2009-10-27	0	1.310	1.310	1.320	1.260	1.320	346,000	450,880	1.3031	0.578	0.578	0.582	0.556	0.582	784,155	0.5750	-0.76%
2009-10-23	0	1.320	1.280	1.320	1.280	1.330	484,000	624,400	1.2901	0.582	0.565	0.582	0.565	0.587	1,096,911	0.5692	3.13%
2009-10-22	0	1.280	1.280	1.310	1.270	1.330	110,000	141,320	1.2847	0.565	0.565	0.578	0.560	0.587	249,298	0.5669	-4.48%
2009-10-21	0	1.340	1.300	1.350	1.270	1.340	250,000	325,760	1.3030	0.591	0.574	0.596	0.560	0.591	566,586	0.5750	-0.74%
2009-10-20	0	1.350	1.320	1.350	1.310	1.360	110,000	145,540	1.3231	0.596	0.582	0.596	0.578	0.600	249,298	0.5838	0.00%
2009-10-19	0	1.350	1.300	1.350	1.300	1.360	44,000	57,880	1.3155	0.596	0.574	0.596	0.574	0.600	99,719	0.5804	1.50%
2009-10-16	0	1.330	1.300	1.330	1.300	1.350	160,000	208,700	1.3044	0.587	0.574	0.587	0.574	0.596	362,615	0.5755	-2.92%
2009-10-15	0	1.370	1.340	1.370	1.340	1.430	870,000	1,192,500	1.3707	0.604	0.591	0.604	0.591	0.631	1,971,720	0.6048	2.24%
2009-10-14	0	1.340	1.330	1.340	1.300	1.340	396,000	524,800	1.3253	0.591	0.587	0.591	0.574	0.591	897,473	0.5848	0.75%
2009-10-13	0	1.330	1.320	1.360	1.280	1.330	280,000	365,660	1.3059	0.587	0.582	0.600	0.565	0.587	634,577	0.5762	2.31%
2009-10-12	0	1.300	1.290	1.300	1.290	1.300	48,000	62,020	1.2921	0.574	0.569	0.574	0.569	0.574	108,785	0.5701	4.00%
2009-10-09	0	1.250	1.250	1.290	1.250	1.300	206,000	259,400	1.2592	0.552	0.552	0.569	0.552	0.574	466,867	0.5556	-3.85%
2009-10-08	0	1.300	1.240	1.300	1.300	1.300	10,000	13,000	1.3000	0.574	0.547	0.574	0.574	0.574	22,663	0.5736	4.84%
2009-10-07	0	1.240	1.240	1.310	1.230	1.240	56,000	69,600	1.2429	0.547	0.547	0.578	0.543	0.547	126,915	0.5484	0.00%
2009-10-06	0	1.240	1.230	1.270	1.240	1.260	52,000	64,700	1.2442	0.547	0.543	0.560	0.547	0.556	117,850	0.5490	-3.12%
2009-10-05	0	1.280	1.230	1.280	1.240	1.280	16,000	20,020	1.2513	0.565	0.543	0.565	0.547	0.565	36,262	0.5521	2.40%
2009-10-02	0	1.250	1.250	1.280	1.200	1.260	164,000	205,700	1.2543	0.552	0.552	0.565	0.529	0.556	371,681	0.5534	-2.34%
2009-09-30	0	1.280	1.260	1.300	1.250	1.280	68,000	85,240	1.2535	0.565	0.556	0.574	0.552	0.565	154,111	0.5531	0.00%
2009-09-29	0	1.280	1.270	1.300	1.250	1.290	378,000	482,140	1.2755	0.565	0.560	0.574	0.552	0.569	856,678	0.5628	0.00%
2009-09-28	0	1.280	1.250	1.290	1.180	1.280	226,000	282,780	1.2512	0.565	0.552	0.569	0.521	0.565	512,194	0.5521	0.00%
2009-09-25	0	1.280	1.280	1.300	1.250	1.280	252,000	319,380	1.2674	0.565	0.565	0.574	0.552	0.565	571,119	0.5592	1.59%
2009-09-24	0	1.260	1.260	1.270	1.250	1.260	510,000	641,940	1.2587	0.556	0.556	0.560	0.552	0.556	1,155,836	0.5554	-3.82%
2009-09-23	0	1.310	1.270	1.300	1.240	1.310	126,000	158,860	1.2608	0.578	0.560	0.574	0.547	0.578	285,559	0.5563	3.97%
2009-09-22	0	1.260	1.260	1.290	1.210	1.260	192,000	239,320	1.2465	0.556	0.556	0.569	0.534	0.556	435,138	0.5500	-5.97%
2009-09-21	0	1.340	1.340	1.350	1.280	1.330	122,000	158,820	1.3018	0.591	0.591	0.596	0.565	0.587	276,494	0.5744	0.00%
2009-09-18	0	1.340	1.340	1.360	1.340	1.390	338,000	456,840	1.3516	0.591	0.591	0.600	0.591	0.613	766,025	0.5964	0.00%
2009-09-17	0	1.340	1.320	1.340	1.290	1.340	88,000	115,020	1.3070	0.591	0.582	0.591	0.569	0.591	199,438	0.5767	0.00%
2009-09-16	0	1.340	1.340	1.350	1.250	1.340	158,000	206,520	1.3071	0.591	0.591	0.596	0.552	0.591	358,083	0.5767	3.08%
2009-09-15	0	1.300	1.290	1.320	1.300	1.300	78,000	101,400	1.3000	0.574	0.569	0.582	0.574	0.574	176,775	0.5736	0.78%
2009-09-14	0	1.290	1.290	1.310	1.290	1.340	152,000	198,480	1.3058	0.569	0.569	0.578	0.569	0.591	344,484	0.5762	-3.73%
2009-09-11	0	1.340	1.340	1.350	1.300	1.350	898,000	1,202,080	1.3386	0.591	0.591	0.596	0.574	0.596	2,035,178	0.5907	6.35%
2009-09-10	0	1.260	1.250	1.300	1.210	1.340	376,000	493,400	1.3122	0.556	0.552	0.574	0.534	0.591	852,146	0.5790	-4.55%
2009-09-09	0	1.320	1.320	1.340	1.300	1.350	372,000	492,720	1.3245	0.582	0.582	0.591	0.574	0.596	843,080	0.5844	-3.65%
2009-09-08	0	1.370	1.350	1.370	1.310	1.370	376,000	502,880	1.3374	0.604	0.596	0.604	0.578	0.604	852,146	0.5901	-1.44%
2009-09-07	0	1.390	1.390	1.400	1.370	1.400	212,000	293,200	1.3830	0.613	0.613	0.618	0.604	0.618	480,465	0.6102	2.21%
2009-09-04	0	1.360	1.360	1.380	1.330	1.380	148,000	200,740	1.3564	0.600	0.600	0.609	0.587	0.609	335,419	0.5985	3.03%
2009-09-03	0	1.320	1.310	1.340	1.300	1.320	116,000	151,740	1.3081	0.582	0.578	0.591	0.574	0.582	262,896	0.5772	3.13%
2009-09-02	0	1.280	1.280	1.340	1.260	1.300	216,000	278,200	1.2880	0.565	0.565	0.591	0.556	0.574	489,531	0.5683	-1.54%
2009-09-01	0	1.300	1.270	1.300	1.250	1.300	86,000	108,320	1.2595	0.574	0.560	0.574	0.552	0.574	194,906	0.5558	0.78%
2009-08-31	0	1.290	1.250	1.300	1.290	1.290	50,000	64,500	1.2900	0.569	0.552	0.574	0.569	0.569	113,317	0.5692	-0.77%
2009-08-28	0	1.300	1.270	1.300	1.260	1.330	238,000	306,780	1.2890	0.574	0.560	0.574	0.556	0.587	539,390	0.5688	-3.70%
2009-08-27	0	1.350	1.300	1.350	1.260	1.390	124,000	162,820	1.3131	0.596	0.574	0.596	0.556	0.613	281,027	0.5794	-2.88%
2009-08-26	0	1.390	1.350	1.390	1.350	1.400	148,000	201,580	1.3620	0.613	0.596	0.613	0.596	0.618	335,419	0.6010	0.72%
2009-08-25	0	1.380	1.380	1.400	1.380	1.410	148,000	205,280	1.3870	0.609	0.609	0.618	0.609	0.622	335,419	0.6120	-2.82%
2009-08-24	0	1.420	1.390	1.420	1.370	1.450	320,000	447,440	1.3983	0.627	0.613	0.627	0.604	0.640	725,230	0.6170	5.97%
2009-08-21	0	1.340	1.310	1.350	1.280	1.340	292,000	379,500	1.2997	0.591	0.578	0.596	0.565	0.591	661,773	0.5735	1.52%
2009-08-20	0	1.320	1.290	1.320	1.260	1.320	228,000	294,460	1.2915	0.582	0.569	0.582	0.556	0.582	516,727	0.5699	5.60%
2009-08-19	0	1.250	1.230	1.240	1.210	1.330	786,000	1,008,560	1.2832	0.552	0.543	0.547	0.534	0.587	1,781,347	0.5662	0.00%
2009-08-18	0	1.250	1.250	1.260	1.200	1.300	1,440,000	1,830,240	1.2710	0.552	0.552	0.556	0.529	0.574	3,263,537	0.5608	-3.85%
2009-08-17	0	1.300	1.260	1.300	1.290	1.350	536,000	707,560	1.3201	0.574	0.556	0.574	0.569	0.596	1,214,761	0.5825	-6.47%
2009-08-14	0	1.390	1.370	1.390	1.350	1.440	918,000	1,271,600	1.3852	0.613	0.604	0.613	0.596	0.635	2,080,505	0.6112	-3.47%
2009-08-13	0	1.440	1.440	1.450	1.420	1.460	756,000	1,088,780	1.4402	0.635	0.635	0.640	0.627	0.644	1,713,357	0.6355	0.70%
2009-08-12	0	1.430	1.430	1.450	1.430	1.470	1,260,000	1,818,300	1.4431	0.631	0.631	0.640	0.631	0.649	2,855,595	0.6368	-4.67%
2009-08-11	0	1.500	1.500	1.520	1.460	1.570	868,000	1,311,920	1.5114	0.662	0.662	0.671	0.644	0.693	1,967,187	0.6669	-1.32%
2009-08-10	0	1.520	1.520	1.540	1.500	1.610	2,932,000	4,503,900	1.5361	0.671	0.671	0.680	0.662	0.710	6,644,923	0.6778	1.33%
2009-08-07	0	1.500	1.500	1.510	1.450	1.610	1,968,000	2,941,540	1.4947	0.662	0.662	0.666	0.640	0.710	4,460,167	0.6595	-6.83%
2009-08-06	0	1.610	1.580	1.610	1.550	1.780	6,414,000	10,506,540	1.6381	0.710	0.697	0.710	0.684	0.785	14,536,337	0.7228	-5.29%
2009-08-05	0	1.700	1.690	1.700	1.350	1.830	29,326,000	48,732,480	1.6617	0.750	0.746	0.750	0.596	0.807	66,462,832	0.7332	22.30%
2009-08-04	0	1.390	1.390	1.400	1.170	1.400	9,770,000	12,591,280	1.2888	0.613	0.613	0.618	0.516	0.618	22,142,190	0.5687	19.83%
2009-08-03	0	1.160	1.160	1.170	1.110	1.170	1,044,000	1,204,780	1.1540	0.512	0.512	0.516	0.490	0.516	2,366,064	0.5092	2.65%
2009-07-31	0	1.130	1.120	1.130	1.100	1.150	720,000	812,840	1.1289	0.499	0.494	0.499	0.485	0.507	1,631,768	0.4981	2.73%
2009-07-30	0	1.100	1.080	1.100	1.060	1.110	334,000	364,180	1.0904	0.485	0.477	0.485	0.468	0.490	756,959	0.4811	-1.79%
2009-07-29	0	1.120	1.100	1.120	1.070	1.170	1,280,000	1,438,360	1.1237	0.494	0.485	0.494	0.472	0.516	2,900,922	0.4958	-3.45%
2009-07-28	0	1.160	1.150	1.160	1.060	1.170	2,378,000	2,711,760	1.1404	0.512	0.507	0.512	0.468	0.516	5,389,368	0.5032	6.42%
2009-07-27	0	1.090	1.080	1.090	1.050	1.100	906,000	974,320	1.0754	0.481	0.477	0.481	0.463	0.485	2,053,309	0.4745	0.93%
2009-07-24	0	1.080	1.080	1.090	1.070	1.140	954,000	1,039,040	1.0891	0.477	0.477	0.481	0.472	0.503	2,162,093	0.4806	-3.57%
2009-07-23	0	1.120	1.110	1.120	1.100	1.150	936,000	1,045,360	1.1168	0.494	0.490	0.494	0.485	0.507	2,121,299	0.4928	1.82%
2009-07-22	0	1.100	1.100	1.110	1.030	1.170	2,004,000	2,256,860	1.1262	0.485	0.485	0.490	0.454	0.516	4,541,755	0.4969	3.77%
2009-07-21	0	1.060	1.030	1.060	1.030	1.060	290,000	301,900	1.0410	0.468	0.454	0.468	0.454	0.468	657,240	0.4593	0.95%
2009-07-20	0	1.050	1.030	1.050	1.020	1.060	430,000	447,760	1.0413	0.463	0.454	0.463	0.450	0.468	974,528	0.4595	3.96%
2009-07-17	0	1.010	1.010	1.060	1.010	1.030	172,000	174,300	1.0134	0.446	0.446	0.468	0.446	0.454	389,811	0.4471	-1.94%
2009-07-16	0	1.030	1.030	1.060	1.030	1.070	242,000	253,660	1.0482	0.454	0.454	0.468	0.454	0.472	548,455	0.4625	-1.90%
2009-07-15	0	1.050	1.030	1.050	0.990	1.050	834,000	857,620	1.0283	0.463	0.454	0.463	0.437	0.463	1,890,132	0.4537	1.94%
2009-07-14	0	1.030	1.010	1.030	1.000	1.070	212,000	215,080	1.0145	0.454	0.446	0.454	0.441	0.472	480,465	0.4476	0.98%
2009-07-13	0	1.020	0.970	1.030	0.970	1.020	198,000	197,620	0.9981	0.450	0.428	0.454	0.428	0.450	448,736	0.4404	0.00%
2009-07-10	0	1.020	1.000	1.030	1.000	1.020	322,000	324,120	1.0066	0.450	0.441	0.454	0.441	0.450	729,763	0.4441	4.08%
2009-07-09	0	0.980	0.980	1.020	0.980	1.010	180,000	180,400	1.0022	0.432	0.432	0.450	0.432	0.446	407,942	0.4422	-2.97%
2009-07-08	0	1.010	1.000	1.020	0.980	1.020	756,000	765,700	1.0128	0.446	0.441	0.450	0.432	0.450	1,713,357	0.4469	-1.94%
2009-07-07	0	1.030	1.020	1.030	1.030	1.040	316,000	326,380	1.0328	0.454	0.450	0.454	0.454	0.459	716,165	0.4557	0.00%
2009-07-06	0	1.030	1.000	1.060	1.000	1.030	238,000	242,120	1.0173	0.454	0.441	0.468	0.441	0.454	539,390	0.4489	0.98%
2009-07-03	0	1.020	1.020	1.040	0.990	1.040	428,000	435,100	1.0166	0.450	0.450	0.459	0.437	0.459	969,996	0.4486	2.00%
2009-07-02	0	1.000	1.000	1.020	1.000	1.020	564,000	571,300	1.0129	0.441	0.441	0.450	0.441	0.450	1,278,219	0.4470	-3.85%
2009-06-30	0	1.040	1.030	1.040	1.030	1.050	576,000	596,260	1.0352	0.459	0.454	0.459	0.454	0.463	1,305,415	0.4568	-0.95%
2009-06-29	0	1.050	1.040	1.050	1.030	1.070	618,000	646,460	1.0461	0.463	0.459	0.463	0.454	0.472	1,400,601	0.4616	0.96%
2009-06-26	0	1.040	1.030	1.040	1.000	1.050	852,000	878,520	1.0311	0.459	0.454	0.459	0.441	0.463	1,930,926	0.4550	4.00%
2009-06-25	0	1.000	0.990	1.020	0.980	1.000	186,000	184,680	0.9929	0.441	0.437	0.450	0.432	0.441	421,540	0.4381	2.04%
2009-06-24	0	0.980	0.970	0.990	0.920	0.990	684,000	651,100	0.9519	0.432	0.428	0.437	0.406	0.437	1,550,180	0.4200	0.00%
2009-06-23	0	0.980	0.980	0.990	0.980	1.010	1,018,000	1,009,560	0.9917	0.432	0.432	0.437	0.432	0.446	2,307,139	0.4376	-6.67%
2009-06-22	0	1.050	1.030	1.060	1.010	1.080	312,000	331,860	1.0637	0.463	0.454	0.468	0.446	0.477	707,100	0.4693	-2.78%
2009-06-19	0	1.080	1.040	1.080	1.020	1.100	804,000	862,420	1.0727	0.477	0.459	0.477	0.450	0.485	1,822,141	0.4733	4.85%
2009-06-18	0	1.030	1.030	1.050	1.000	1.050	868,000	885,280	1.0199	0.454	0.454	0.463	0.441	0.463	1,967,187	0.4500	-0.96%
2009-06-17	0	1.040	1.020	1.040	0.980	1.050	1,276,840	1,298,965	1.0173	0.459	0.450	0.459	0.432	0.463	2,893,760	0.4489	2.97%
2009-06-16	0	1.010	1.000	1.010	0.990	1.050	1,196,000	1,202,160	1.0052	0.446	0.441	0.446	0.437	0.463	2,710,549	0.4435	-1.94%
2009-06-15	0	1.030	1.020	1.030	1.020	1.080	778,000	814,080	1.0464	0.454	0.450	0.454	0.450	0.477	1,763,216	0.4617	-3.74%
2009-06-12	0	1.070	1.050	1.070	1.040	1.100	1,290,000	1,378,880	1.0689	0.472	0.463	0.472	0.459	0.485	2,923,585	0.4716	1.90%
2009-06-11	0	1.050	1.040	1.060	1.030	1.090	1,082,000	1,145,760	1.0589	0.463	0.459	0.468	0.454	0.481	2,452,185	0.4672	-2.78%
2009-06-10	0	1.080	1.070	1.080	1.050	1.110	1,226,000	1,313,860	1.0717	0.477	0.472	0.477	0.463	0.490	2,778,539	0.4729	-2.70%
2009-06-09	0	1.110	1.100	1.110	1.060	1.190	3,054,000	3,396,660	1.1122	0.490	0.485	0.490	0.468	0.525	6,921,417	0.4907	-5.13%
2009-06-08	0	1.170	1.160	1.170	1.130	1.210	2,658,000	3,133,120	1.1788	0.516	0.512	0.516	0.499	0.534	6,023,945	0.5201	1.74%
2009-06-05	0	1.150	1.140	1.150	1.140	1.230	3,718,000	4,403,720	1.1844	0.507	0.503	0.507	0.503	0.543	8,426,271	0.5226	0.00%
2009-06-04	0	1.150	1.130	1.150	1.000	1.160	5,584,000	6,043,340	1.0823	0.507	0.499	0.507	0.441	0.512	12,655,270	0.4775	6.48%
2009-06-03	0	1.080	1.070	1.080	1.060	1.120	3,182,000	3,477,540	1.0929	0.477	0.472	0.477	0.468	0.494	7,211,510	0.4822	0.00%
2009-06-02	0	1.080	1.060	1.080	1.050	1.120	3,504,000	3,764,000	1.0742	0.477	0.468	0.477	0.463	0.494	7,941,273	0.4740	-1.82%
2009-06-01	0	1.100	1.080	1.100	1.060	1.130	3,478,000	3,819,660	1.0982	0.485	0.477	0.485	0.468	0.499	7,882,348	0.4846	3.77%
2009-05-29	0	1.060	1.050	1.060	0.970	1.060	2,930,000	3,022,080	1.0314	0.468	0.463	0.468	0.428	0.468	6,640,391	0.4551	6.00%
2009-05-27	0	1.000	1.010	1.020	0.950	1.100	4,384,000	4,428,840	1.0102	0.441	0.446	0.450	0.419	0.485	9,935,656	0.4458	-2.91%
2009-05-26	0	1.030	1.010	1.020	1.010	1.210	11,064,000	12,404,830	1.1212	0.454	0.446	0.450	0.446	0.534	25,074,841	0.4947	-4.63%
2009-05-25	1	1.080	1.060	1.080	0.920	1.150	10,228,000	10,651,540	1.0414	0.477	0.468	0.477	0.406	0.507	23,180,176	0.4595	17.39%
2009-05-22	0	0.920	0.910	0.920	0.860	0.990	7,260,000	6,696,440	0.9224	0.406	0.402	0.406	0.379	0.437	16,453,664	0.4070	-3.16%
2009-05-21	0	0.950	0.940	0.950	0.850	1.000	7,012,000	6,477,400	0.9238	0.419	0.415	0.419	0.375	0.441	15,891,611	0.4076	9.20%
2009-05-20	0	0.870	0.860	0.870	0.830	0.880	6,690,000	5,776,320	0.8634	0.384	0.379	0.384	0.366	0.388	15,161,848	0.3810	1.16%
2009-05-19	0	0.860	0.850	0.860	0.830	0.870	7,832,000	6,644,160	0.8483	0.379	0.375	0.379	0.366	0.384	17,750,014	0.3743	4.88%
2009-05-18	0	0.820	0.820	0.830	0.730	0.820	4,566,000	3,603,980	0.7893	0.362	0.362	0.366	0.322	0.362	10,348,131	0.3483	9.33%
2009-05-15	0	0.750	0.730	0.760	0.740	0.770	1,196,000	909,160	0.7602	0.331	0.322	0.335	0.327	0.340	2,710,549	0.3354	0.00%
2009-05-14	0	0.750	0.730	0.750	0.720	0.750	886,000	647,680	0.7310	0.331	0.322	0.331	0.318	0.331	2,007,982	0.3226	-1.32%
2009-05-13	0	0.760	0.760	0.770	0.740	0.780	2,220,000	1,707,180	0.7690	0.335	0.335	0.340	0.327	0.344	5,031,286	0.3393	2.70%
2009-05-12	0	0.740	0.730	0.740	0.730	0.760	1,842,000	1,355,420	0.7358	0.327	0.322	0.327	0.322	0.335	4,174,607	0.3247	-1.33%
2009-05-11	0	0.750	0.740	0.750	0.750	0.820	4,816,000	3,774,680	0.7838	0.331	0.327	0.331	0.331	0.362	10,914,717	0.3458	-1.32%
2009-05-08	0	0.760	0.750	0.760	0.730	0.780	1,506,000	1,128,360	0.7492	0.335	0.331	0.335	0.322	0.344	3,413,115	0.3306	0.00%
2009-05-07	0	0.760	0.750	0.760	0.730	0.780	2,962,000	2,237,720	0.7555	0.335	0.331	0.335	0.322	0.344	6,712,914	0.3333	-2.56%
2009-05-06	0	0.780	0.760	0.770	0.720	0.780	3,286,000	2,475,860	0.7535	0.344	0.335	0.340	0.318	0.344	7,447,210	0.3325	5.41%
2009-05-05	0	0.740	0.740	0.750	0.730	0.760	2,460,000	1,828,380	0.7432	0.327	0.327	0.331	0.322	0.335	5,575,209	0.3279	1.37%
2009-05-04	0	0.730	0.720	0.730	0.690	0.740	5,226,000	3,752,580	0.7181	0.322	0.318	0.322	0.304	0.327	11,843,919	0.3168	4.29%
2009-04-30	0	0.700	0.700	0.710	0.680	0.710	4,942,000	3,432,000	0.6945	0.309	0.309	0.313	0.300	0.313	11,200,277	0.3064	4.48%
2009-04-29	0	0.670	0.670	0.680	0.650	0.690	3,092,000	2,068,100	0.6689	0.296	0.296	0.300	0.287	0.304	7,007,539	0.2951	-2.90%
2009-04-28	0	0.690	0.670	0.690	0.660	0.730	2,230,000	1,508,820	0.6766	0.304	0.296	0.304	0.291	0.322	5,053,949	0.2985	-4.17%
2009-04-27	0	0.720	0.700	0.720	0.700	0.800	2,982,000	2,159,880	0.7243	0.318	0.309	0.318	0.309	0.353	6,758,241	0.3196	-10.00%
2009-04-24	0	0.800	0.800	0.810	0.800	0.860	2,996,000	2,482,980	0.8288	0.353	0.353	0.357	0.353	0.379	6,789,969	0.3657	-2.44%
2009-04-23	0	0.820	0.810	0.830	0.790	0.830	1,686,000	1,363,260	0.8086	0.362	0.357	0.366	0.349	0.366	3,821,058	0.3568	1.23%
2009-04-22	0	0.810	0.800	0.810	0.790	0.910	4,256,000	3,631,900	0.8534	0.357	0.353	0.357	0.349	0.402	9,645,564	0.3765	-4.71%
2009-04-21	0	0.850	0.830	0.850	0.770	0.860	2,376,000	1,981,120	0.8338	0.375	0.366	0.375	0.340	0.379	5,384,836	0.3679	1.19%
2009-04-20	0	0.840	0.830	0.840	0.790	0.870	2,710,000	2,253,560	0.8316	0.371	0.366	0.371	0.349	0.384	6,141,795	0.3669	-2.33%
2009-04-17	0	0.860	0.850	0.860	0.830	0.910	8,612,000	7,497,860	0.8706	0.379	0.375	0.379	0.366	0.402	19,517,763	0.3842	4.88%
2009-04-16	0	0.820	0.830	0.840	0.780	0.890	8,580,000	7,111,700	0.8289	0.362	0.366	0.371	0.344	0.393	19,445,240	0.3657	5.13%
2009-04-15	0	0.780	0.770	0.780	0.710	0.780	4,780,000	3,593,160	0.7517	0.344	0.340	0.344	0.313	0.344	10,833,129	0.3317	8.33%
2009-04-14	0	0.720	0.720	0.730	0.690	0.760	8,516,000	6,157,920	0.7231	0.318	0.318	0.322	0.304	0.335	19,300,194	0.3191	4.35%
2009-04-09	0	0.690	0.690	0.700	0.630	0.700	6,410,000	4,336,000	0.6764	0.304	0.304	0.309	0.278	0.309	14,527,271	0.2985	9.52%
2009-04-08	0	0.630	0.620	0.630	0.620	0.650	1,870,000	1,174,780	0.6282	0.278	0.274	0.278	0.274	0.287	4,238,065	0.2772	-4.55%
2009-04-07	0	0.660	0.640	0.660	0.630	0.670	2,806,000	1,803,460	0.6427	0.291	0.282	0.291	0.278	0.296	6,359,364	0.2836	1.54%
2009-04-06	0	0.650	0.650	0.660	0.630	0.700	5,368,000	3,563,800	0.6639	0.287	0.287	0.291	0.278	0.309	12,165,740	0.2929	-1.52%
2009-04-03	0	0.660	0.650	0.660	0.600	0.670	5,908,000	3,828,820	0.6481	0.291	0.287	0.291	0.265	0.296	13,389,566	0.2860	8.20%
2009-04-02	0	0.610	0.630	0.640	0.580	0.630	11,016,000	6,643,220	0.6031	0.269	0.278	0.282	0.256	0.278	24,966,056	0.2661	5.17%
2009-04-01	0	0.580	0.580	0.590	0.560	0.600	6,260,000	3,650,640	0.5832	0.256	0.256	0.260	0.247	0.265	14,187,319	0.2573	5.45%
2009-03-31	0	0.550	0.550	0.560	0.540	0.560	1,048,000	578,620	0.5521	0.243	0.243	0.247	0.238	0.247	2,375,130	0.2436	1.85%
2009-03-30	0	0.540	0.540	0.550	0.540	0.570	1,524,000	840,960	0.5518	0.238	0.238	0.243	0.238	0.252	3,453,910	0.2435	-6.90%
2009-03-27	0	0.580	0.580	0.590	0.570	0.610	4,126,000	2,420,740	0.5867	0.256	0.256	0.260	0.252	0.269	9,350,939	0.2589	3.57%
2009-03-26	0	0.560	0.550	0.560	0.550	0.570	1,890,000	1,047,620	0.5543	0.247	0.243	0.247	0.243	0.252	4,283,392	0.2446	0.00%
2009-03-25	0	0.560	0.550	0.560	0.550	0.560	1,554,000	860,600	0.5538	0.247	0.243	0.247	0.243	0.247	3,521,900	0.2444	-1.75%
2009-03-24	0	0.570	0.560	0.570	0.550	0.580	2,042,000	1,156,820	0.5665	0.252	0.247	0.252	0.243	0.256	4,627,876	0.2500	0.00%
2009-03-23	0	0.570	0.570	0.580	0.550	0.600	8,604,000	4,954,940	0.5759	0.252	0.252	0.256	0.243	0.265	19,499,632	0.2541	-3.39%
2009-03-20	0	0.590	0.580	0.590	0.520	0.600	18,620,000	10,448,280	0.5611	0.260	0.256	0.260	0.229	0.265	42,199,343	0.2476	15.69%
2009-03-19	0	0.510	0.510	0.520	0.465	0.520	5,808,000	2,862,390	0.4928	0.225	0.225	0.229	0.205	0.229	13,162,931	0.2175	6.25%
2009-03-18	0	0.480	0.470	0.480	0.470	0.480	1,002,000	477,140	0.4762	0.212	0.207	0.212	0.207	0.212	2,270,878	0.2101	0.00%
2009-03-17	0	0.480	0.475	0.480	0.465	0.485	3,286,000	1,565,000	0.4763	0.212	0.210	0.212	0.205	0.214	7,447,210	0.2101	2.13%
2009-03-16	0	0.470	0.465	0.470	0.455	0.470	1,884,000	874,010	0.4639	0.207	0.205	0.207	0.201	0.207	4,269,794	0.2047	0.00%
2009-03-13	0	0.470	0.465	0.470	0.465	0.470	458,000	214,370	0.4681	0.207	0.205	0.207	0.205	0.207	1,037,986	0.2065	3.30%
2009-03-12	0	0.455	0.450	0.455	0.450	0.460	420,000	190,550	0.4537	0.201	0.199	0.201	0.199	0.203	951,865	0.2002	-1.09%
2009-03-11	0	0.460	0.450	0.460	0.450	0.475	966,000	440,350	0.4558	0.203	0.199	0.203	0.199	0.210	2,189,289	0.2011	1.10%
2009-03-10	0	0.455	0.450	0.455	0.455	0.455	594,000	270,270	0.4550	0.201	0.199	0.201	0.201	0.201	1,346,209	0.2008	0.00%
2009-03-09	0	0.455	0.455	0.460	0.450	0.470	372,000	169,470	0.4556	0.201	0.201	0.203	0.199	0.207	843,080	0.2010	-3.19%
2009-03-06	0	0.470	0.455	0.470	0.450	0.470	366,000	167,030	0.4564	0.207	0.201	0.207	0.199	0.207	829,482	0.2014	-2.08%
2009-03-05	0	0.480	0.480	0.490	0.470	0.490	1,558,000	746,570	0.4792	0.212	0.212	0.216	0.207	0.216	3,530,965	0.2114	-2.04%
2009-03-04	0	0.490	0.485	0.495	0.450	0.490	2,452,850	1,163,757	0.4745	0.216	0.214	0.218	0.199	0.216	5,559,004	0.2093	3.16%
2009-03-03	0	0.475	0.465	0.475	0.430	0.475	654,000	303,440	0.4640	0.210	0.205	0.210	0.190	0.210	1,482,190	0.2047	1.06%
2009-03-02	0	0.470	0.470	0.475	0.455	0.490	748,000	353,370	0.4724	0.207	0.207	0.210	0.201	0.216	1,695,226	0.2085	-6.00%
2009-02-27	0	0.500	0.500	0.510	0.500	0.540	1,214,000	615,440	0.5070	0.221	0.221	0.225	0.221	0.238	2,751,343	0.2237	-5.66%
2009-02-26	0	0.530	0.510	0.520	0.500	0.530	512,000	263,900	0.5154	0.234	0.225	0.229	0.221	0.234	1,160,369	0.2274	-1.85%
2009-02-25	0	0.540	0.530	0.540	0.530	0.550	812,000	437,880	0.5393	0.238	0.234	0.238	0.234	0.243	1,840,272	0.2379	0.00%
2009-02-24	0	0.540	0.530	0.540	0.530	0.540	628,000	335,380	0.5340	0.238	0.234	0.238	0.234	0.238	1,423,265	0.2356	-3.57%
2009-02-23	0	0.560	0.550	0.560	0.540	0.570	774,000	423,440	0.5471	0.247	0.243	0.247	0.238	0.252	1,754,151	0.2414	0.00%
2009-02-20	0	0.560	0.560	0.570	0.550	0.570	770,000	432,180	0.5613	0.247	0.247	0.252	0.243	0.252	1,745,086	0.2477	-5.08%
2009-02-19	0	0.590	0.570	0.580	0.550	0.590	1,118,000	635,380	0.5683	0.260	0.252	0.256	0.243	0.260	2,533,774	0.2508	5.36%
2009-02-18	0	0.560	0.550	0.560	0.540	0.570	4,224,000	2,341,320	0.5543	0.247	0.243	0.247	0.238	0.252	9,573,041	0.2446	-5.08%
2009-02-17	0	0.590	0.580	0.590	0.590	0.620	2,196,000	1,317,600	0.6000	0.260	0.256	0.260	0.260	0.274	4,976,894	0.2647	-4.84%
2009-02-16	0	0.620	0.610	0.620	0.580	0.620	4,320,000	2,595,860	0.6009	0.274	0.269	0.274	0.256	0.274	9,790,610	0.2651	6.90%
2009-02-13	0	0.580	0.570	0.580	0.560	0.590	2,250,000	1,311,360	0.5828	0.256	0.252	0.256	0.247	0.260	5,099,276	0.2572	3.57%
2009-02-12	0	0.560	0.550	0.570	0.550	0.580	1,182,000	665,320	0.5629	0.247	0.243	0.252	0.243	0.256	2,678,820	0.2484	-3.45%
2009-02-11	0	0.580	0.570	0.590	0.560	0.600	1,252,000	716,220	0.5721	0.256	0.252	0.260	0.247	0.265	2,837,464	0.2524	-3.33%
2009-02-10	0	0.600	0.600	0.610	0.590	0.630	2,052,000	1,255,780	0.6120	0.265	0.265	0.269	0.260	0.278	4,650,540	0.2700	-3.23%
2009-02-09	0	0.620	0.620	0.630	0.600	0.640	2,080,000	1,289,040	0.6197	0.274	0.274	0.278	0.265	0.282	4,713,998	0.2734	0.00%
2009-02-06	0	0.620	0.620	0.630	0.600	0.630	1,436,000	887,820	0.6183	0.274	0.274	0.278	0.265	0.278	3,254,471	0.2728	1.64%
2009-02-05	0	0.610	0.600	0.610	0.600	0.650	4,376,000	2,726,640	0.6231	0.269	0.265	0.269	0.265	0.287	9,917,526	0.2749	-4.69%
2009-02-04	0	0.640	0.630	0.640	0.580	0.640	5,834,000	3,608,280	0.6185	0.282	0.278	0.282	0.256	0.282	13,221,856	0.2729	12.28%
2009-02-03	0	0.570	0.570	0.580	0.560	0.600	736,000	422,480	0.5740	0.252	0.252	0.256	0.247	0.265	1,668,030	0.2533	0.00%
2009-02-02	0	0.570	0.560	0.570	0.560	0.590	1,002,000	569,940	0.5688	0.252	0.247	0.252	0.247	0.260	2,270,878	0.2510	-5.00%
2009-01-30	0	0.600	0.600	0.610	0.530	0.600	1,352,000	768,580	0.5685	0.265	0.265	0.269	0.234	0.265	3,064,098	0.2508	7.14%
2009-01-29	0	0.560	0.530	0.550	0.520	0.560	878,000	468,340	0.5334	0.247	0.234	0.243	0.229	0.247	1,989,851	0.2354	9.80%
2009-01-23	0	0.510	0.510	0.520	0.510	0.530	584,000	301,100	0.5156	0.225	0.225	0.229	0.225	0.234	1,323,545	0.2275	-1.92%
2009-01-22	0	0.520	0.520	0.530	0.520	0.540	744,000	393,820	0.5293	0.229	0.229	0.234	0.229	0.238	1,686,161	0.2336	-5.45%
2009-01-21	0	0.550	0.540	0.550	0.540	0.560	1,120,000	613,780	0.5480	0.243	0.238	0.243	0.238	0.247	2,538,306	0.2418	-3.51%
2009-01-20	0	0.570	0.560	0.570	0.540	0.570	846,000	471,080	0.5568	0.252	0.247	0.252	0.238	0.252	1,917,328	0.2457	-1.72%
2009-01-19	0	0.580	0.580	0.590	0.560	0.620	1,664,000	966,880	0.5811	0.256	0.256	0.260	0.247	0.274	3,771,198	0.2564	-6.45%
2009-01-16	0	0.620	0.610	0.620	0.590	0.620	1,698,000	1,028,140	0.6055	0.274	0.269	0.274	0.260	0.274	3,848,254	0.2672	5.08%
2009-01-15	0	0.590	0.590	0.600	0.570	0.620	2,100,000	1,230,300	0.5859	0.260	0.260	0.265	0.252	0.274	4,759,324	0.2585	-6.35%
2009-01-14	0	0.630	0.630	0.640	0.630	0.670	3,416,000	2,236,200	0.6546	0.278	0.278	0.282	0.278	0.296	7,741,834	0.2888	-1.56%
2009-01-13	0	0.640	0.640	0.650	0.620	0.690	6,292,000	4,056,700	0.6447	0.282	0.282	0.287	0.274	0.304	14,259,842	0.2845	-5.88%
2009-01-12	0	0.680	0.670	0.680	0.670	0.750	8,338,000	5,820,160	0.6980	0.300	0.296	0.300	0.296	0.331	18,896,784	0.3080	-10.53%
2009-01-09	0	0.760	0.760	0.770	0.640	0.760	13,962,000	10,042,220	0.7193	0.335	0.335	0.340	0.282	0.335	31,642,708	0.3174	16.92%
2009-01-08	0	0.650	0.650	0.660	0.640	0.670	5,484,000	3,575,840	0.6520	0.287	0.287	0.291	0.282	0.296	12,428,636	0.2877	-5.80%
2009-01-07	0	0.690	0.690	0.700	0.640	0.780	20,422,000	14,699,140	0.7198	0.304	0.304	0.309	0.282	0.344	46,283,297	0.3176	-5.48%
2009-01-06	0	0.730	0.730	0.740	0.570	0.740	78,462,000	53,166,260	0.6776	0.322	0.322	0.327	0.252	0.327	177,821,958	0.2990	32.73%
2009-01-05	0	0.550	0.540	0.550	0.490	0.550	8,476,000	4,363,100	0.5148	0.243	0.238	0.243	0.216	0.243	19,209,540	0.2271	13.40%
2009-01-02	0	0.485	0.485	0.490	0.460	0.490	2,290,000	1,097,970	0.4795	0.214	0.214	0.216	0.203	0.216	5,189,930	0.2116	5.43%
2008-12-31	0	0.460	0.460	0.470	0.455	0.475	1,280,000	591,040	0.4618	0.203	0.203	0.207	0.201	0.210	2,900,922	0.2037	0.00%
2008-12-30	0	0.460	0.455	0.465	0.455	0.465	1,382,000	638,840	0.4623	0.203	0.201	0.205	0.201	0.205	3,132,089	0.2040	0.00%
2008-12-29	0	0.460	0.455	0.460	0.455	0.475	918,000	426,560	0.4647	0.203	0.201	0.203	0.201	0.210	2,080,505	0.2050	-3.16%
2008-12-24	0	0.475	0.465	0.475	0.460	0.480	5,764,000	2,705,620	0.4694	0.210	0.205	0.210	0.203	0.212	13,063,212	0.2071	-3.06%
2008-12-23	0	0.490	0.485	0.490	0.480	0.510	2,844,000	1,397,880	0.4915	0.216	0.214	0.216	0.212	0.225	6,445,485	0.2169	-5.77%
2008-12-22	0	0.520	0.510	0.520	0.510	0.540	2,460,000	1,280,600	0.5206	0.229	0.225	0.229	0.225	0.238	5,575,209	0.2297	0.00%
2008-12-19	0	0.520	0.520	0.530	0.490	0.540	7,188,000	3,737,500	0.5200	0.229	0.229	0.234	0.216	0.238	16,290,488	0.2294	4.00%
2008-12-18	0	0.500	0.500	0.510	0.500	0.520	5,394,000	2,742,500	0.5084	0.221	0.221	0.225	0.221	0.229	12,224,665	0.2243	-3.85%
2008-12-17	0	0.520	0.510	0.520	0.500	0.550	13,690,000	7,142,140	0.5217	0.229	0.225	0.229	0.221	0.243	31,026,262	0.2302	4.00%
2008-12-16	0	0.500	0.500	0.510	0.490	0.520	4,304,000	2,157,690	0.5013	0.221	0.221	0.225	0.216	0.229	9,754,349	0.2212	-3.85%
2008-12-15	0	0.520	0.520	0.530	0.520	0.550	7,390,000	3,922,360	0.5308	0.229	0.229	0.234	0.229	0.243	16,748,289	0.2342	0.00%
2008-12-12	0	0.520	0.510	0.520	0.510	0.590	9,048,000	4,873,460	0.5386	0.229	0.225	0.229	0.225	0.260	20,505,889	0.2377	-7.14%
2008-12-11	0	0.560	0.550	0.570	0.520	0.600	25,432,000	14,428,820	0.5673	0.247	0.243	0.252	0.229	0.265	57,637,685	0.2503	7.69%
2008-12-10	0	0.520	0.520	0.530	0.480	0.540	20,890,000	10,763,860	0.5153	0.229	0.229	0.234	0.212	0.238	47,343,946	0.2274	10.64%
2008-12-09	0	0.470	0.470	0.475	0.430	0.480	10,520,000	4,789,670	0.4553	0.207	0.207	0.210	0.190	0.212	23,841,949	0.2009	6.82%
2008-12-08	0	0.440	0.435	0.440	0.425	0.475	14,316,000	6,329,290	0.4421	0.194	0.192	0.194	0.188	0.210	32,444,994	0.1951	2.33%
2008-12-05	0	0.430	0.430	0.440	0.430	0.490	5,210,000	2,329,780	0.4472	0.190	0.190	0.194	0.190	0.216	11,807,657	0.1973	-10.42%
2008-12-04	0	0.480	0.475	0.480	0.475	0.520	9,956,000	4,962,010	0.4984	0.212	0.210	0.212	0.210	0.229	22,563,730	0.2199	2.13%
2008-12-03	0	0.470	0.465	0.470	0.455	0.780	23,110,000	11,420,220	0.4942	0.207	0.205	0.207	0.201	0.344	52,375,232	0.2180	-31.88%
2008-12-02	0	0.690	0.650	0.690	0.330	0.950	870,000	569,720	0.6549	0.304	0.287	0.304	0.146	0.419	1,971,720	0.2889	-27.37%
2008-12-01	0	0.950	0.310	0.990	-	-	0	0	-	0.419	0.137	0.437	-	-	0	-	0.00%
2008-11-28	0	0.950	0.315	0.950	-	-	0	0	-	0.419	0.139	0.419	-	-	0	-	0.00%
2008-11-27	0	0.950	0.350	0.950	-	-	0	0	-	0.419	0.154	0.419	-	-	0	-	0.00%
2008-11-26	0	0.950	0.305	0.950	-	-	0	0	-	0.419	0.135	0.419	-	-	0	-	0.00%
2008-11-25	0	0.950	0.305	0.950	-	-	0	0	-	0.419	0.135	0.419	-	-	0	-	0.00%
2008-11-24	0	0.950	0.305	1.000	-	-	0	0	-	0.419	0.135	0.441	-	-	0	-	0.00%
2008-11-21	0	0.950	0.305	1.000	-	-	0	0	-	0.419	0.135	0.441	-	-	0	-	0.00%
2008-11-20	0	0.950	0.850	1.070	-	-	0	0	-	0.419	0.375	0.472	-	-	0	-	0.00%
2008-11-19	0	0.950	0.305	0.950	-	-	0	0	-	0.419	0.135	0.419	-	-	0	-	0.00%
2008-11-18	0	0.950	0.345	0.950	1.070	1.070	2,000	2,140	1.0700	0.419	0.152	0.419	0.472	0.472	4,533	0.4721	-11.21%
2008-11-17	0	1.070	0.305	1.080	-	-	0	0	-	0.472	0.135	0.477	-	-	0	-	0.00%
2008-11-14	0	1.070	0.940	1.070	-	-	0	0	-	0.472	0.415	0.472	-	-	0	-	0.00%
2008-11-13	0	1.070	0.970	1.070	-	-	0	0	-	0.472	0.428	0.472	-	-	0	-	0.00%
2008-11-12	0	1.070	0.420	1.070	-	-	0	0	-	0.472	0.185	0.472	-	-	0	-	0.00%
2008-11-11	0	1.070	0.385	1.070	-	-	0	0	-	0.472	0.170	0.472	-	-	0	-	0.00%
2008-11-10	0	1.070	0.950	1.080	-	-	0	0	-	0.472	0.419	0.477	-	-	0	-	0.00%
2008-11-07	0	1.070	1.000	1.070	-	-	0	0	-	0.472	0.441	0.472	-	-	0	-	-1.83%
2008-11-06	0	1.090	0.305	1.090	1.090	1.090	2,000	2,180	1.0900	0.481	0.135	0.481	0.481	0.481	4,533	0.4810	0.00%
2008-11-05	0	1.090	1.000	1.090	1.070	1.090	12,000	13,040	1.0867	0.481	0.441	0.481	0.472	0.481	27,196	0.4795	1.87%
2008-11-04	0	1.070	0.880	1.000	0.900	1.070	14,000	13,280	0.9486	0.472	0.388	0.441	0.397	0.472	31,729	0.4185	-0.93%
2008-11-03	0	1.080	-	1.100	-	-	0	0	-	0.477	-	0.485	-	-	0	-	0.00%
2008-10-31	0	1.080	0.900	1.080	1.100	1.100	20,000	22,000	1.1000	0.477	0.397	0.477	0.485	0.485	45,327	0.4854	-6.90%
2008-10-30	0	1.160	0.365	1.180	-	-	0	0	-	0.512	0.161	0.521	-	-	0	-	0.00%
2008-10-29	0	1.160	0.900	1.160	1.160	1.160	2,000	2,320	1.1600	0.512	0.397	0.512	0.512	0.512	4,533	0.5118	5.45%
2008-10-28	0	1.100	0.500	1.200	1.100	1.100	100,000	110,000	1.1000	0.485	0.221	0.529	0.485	0.485	226,634	0.4854	15.79%
2008-10-27	0	0.950	0.305	0.950	-	-	0	0	-	0.419	0.135	0.419	-	-	0	-	-4.04%
2008-10-24	0	0.990	0.405	0.990	-	-	0	0	-	0.437	0.179	0.437	-	-	0	-	0.00%
2008-10-23	0	0.990	0.475	0.990	0.990	0.990	4,000	3,960	0.9900	0.437	0.210	0.437	0.437	0.437	9,065	0.4368	1.02%
2008-10-22	0	0.980	0.445	0.990	-	-	0	0	-	0.432	0.196	0.437	-	-	0	-	0.00%
2008-10-21	0	0.980	0.415	0.990	-	-	0	0	-	0.432	0.183	0.437	-	-	0	-	0.00%
2008-10-20	0	0.980	0.660	0.980	0.700	0.980	40,000	33,600	0.8400	0.432	0.291	0.432	0.309	0.432	90,654	0.3706	11.36%
2008-10-17	0	0.880	0.450	0.890	-	-	0	0	-	0.388	0.199	0.393	-	-	0	-	0.00%
2008-10-16	0	0.880	0.860	0.880	0.900	0.900	30,000	27,000	0.9000	0.388	0.379	0.388	0.397	0.397	67,990	0.3971	-2.22%
2008-10-15	0	0.900	0.580	0.900	0.900	0.950	30,000	27,500	0.9167	0.397	0.256	0.397	0.397	0.419	67,990	0.4045	-5.26%
2008-10-14	0	0.950	0.800	1.000	0.950	1.000	42,000	40,000	0.9524	0.419	0.353	0.441	0.419	0.441	95,186	0.4202	4.40%
2008-10-13	0	0.910	0.910	1.100	0.900	0.900	12,000	10,800	0.9000	0.402	0.402	0.485	0.397	0.397	27,196	0.3971	-17.27%
2008-10-10	0	1.100	0.980	1.150	0.980	0.980	18,000	17,640	0.9800	0.485	0.432	0.507	0.432	0.432	40,794	0.4324	-5.17%
2008-10-09	0	1.160	0.660	1.160	1.020	1.180	46,000	47,860	1.0404	0.512	0.291	0.512	0.450	0.521	104,252	0.4591	-4.92%
2008-10-08	0	1.220	0.630	1.220	-	-	0	0	-	0.538	0.278	0.538	-	-	0	-	-3.94%
2008-10-06	0	1.270	-	1.360	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
2008-10-03	0	1.270	0.820	1.400	-	-	0	0	-	0.560	0.362	0.618	-	-	0	-	0.00%
2008-10-02	0	1.270	0.700	1.270	-	-	0	0	-	0.560	0.309	0.560	-	-	0	-	-3.79%
2008-09-30	0	1.320	-	1.320	-	-	0	0	-	0.582	-	0.582	-	-	0	-	-1.49%
2008-09-29	0	1.340	1.300	1.340	1.300	1.380	46,000	62,600	1.3609	0.591	0.574	0.591	0.574	0.609	104,252	0.6005	-7.59%
2008-09-26	0	1.450	1.350	1.390	1.450	1.450	460,000	641,800	1.3952	0.640	0.596	0.613	0.640	0.640	1,042,519	0.6156	3.57%
2008-09-25	0	1.400	1.400	1.450	1.400	1.400	628,000	880,200	1.4016	0.618	0.618	0.640	0.618	0.618	1,423,265	0.6184	0.72%
2008-09-24	0	1.390	1.380	1.400	1.390	1.400	70,000	98,900	1.4129	0.613	0.609	0.618	0.613	0.618	158,644	0.6234	-4.14%
2008-09-23	0	1.450	1.410	1.450	1.450	1.450	20,000	29,000	1.4500	0.640	0.622	0.640	0.640	0.640	45,327	0.6398	0.00%
2008-09-22	0	1.450	1.430	1.450	1.400	1.500	136,000	196,400	1.4441	0.640	0.631	0.640	0.618	0.662	308,223	0.6372	-5.84%
2008-09-19	0	1.540	1.540	1.550	1.450	1.500	44,000	64,800	1.4727	0.680	0.680	0.684	0.640	0.662	99,719	0.6498	3.36%
2008-09-18	0	1.490	1.490	1.500	1.370	1.500	50,000	71,860	1.4372	0.657	0.657	0.662	0.604	0.662	113,317	0.6341	-3.87%
2008-09-17	0	1.550	1.500	1.600	1.550	1.580	52,000	81,500	1.5673	0.684	0.662	0.706	0.684	0.697	117,850	0.6916	0.00%
2008-09-16	0	1.550	1.550	1.600	1.550	1.550	28,000	43,400	1.5500	0.684	0.684	0.706	0.684	0.684	63,458	0.6839	-6.06%
2008-09-12	0	1.650	1.630	1.650	1.650	1.650	20,000	33,000	1.6500	0.728	0.719	0.728	0.728	0.728	45,327	0.7280	3.12%
2008-09-11	0	1.600	1.550	1.630	1.600	1.650	60,000	97,700	1.6283	0.706	0.684	0.719	0.706	0.728	135,981	0.7185	-3.03%
2008-09-10	0	1.650	1.600	1.680	1.650	1.650	40,000	66,000	1.6500	0.728	0.706	0.741	0.728	0.728	90,654	0.7280	0.00%
2008-09-09	0	1.650	1.600	1.680	-	-	0	0	-	0.728	0.706	0.741	-	-	0	-	0.00%
2008-09-08	0	1.650	1.600	1.700	1.650	1.650	12,000	19,800	1.6500	0.728	0.706	0.750	0.728	0.728	27,196	0.7280	0.00%
2008-09-05	0	1.650	1.500	1.650	1.580	1.650	24,000	38,300	1.5958	0.728	0.662	0.728	0.697	0.728	54,392	0.7041	0.00%
2008-09-04	0	1.650	1.600	1.680	1.650	1.650	10,000	16,500	1.6500	0.728	0.706	0.741	0.728	0.728	22,663	0.7280	1.23%
2008-09-03	0	1.630	1.580	1.650	1.630	1.650	40,000	65,600	1.6400	0.719	0.697	0.728	0.719	0.728	90,654	0.7236	-1.21%
2008-09-02	0	1.650	1.320	1.650	-	-	0	0	-	0.728	0.582	0.728	-	-	0	-	0.00%
2008-09-01	0	1.650	1.320	1.650	1.650	1.650	2,000	3,300	1.6500	0.728	0.582	0.728	0.728	0.728	4,533	0.7280	4.43%
2008-08-29	0	1.580	1.500	-	1.580	1.580	10,000	15,800	1.5800	0.697	0.662	-	0.697	0.697	22,663	0.6972	0.00%
2008-08-28	0	1.580	1.210	1.580	-	-	0	0	-	0.697	0.534	0.697	-	-	0	-	0.00%
2008-08-27	0	1.580	1.300	1.580	-	-	0	0	-	0.697	0.574	0.697	-	-	0	-	0.00%
2008-08-26	0	1.580	1.350	1.580	-	-	0	0	-	0.697	0.596	0.697	-	-	0	-	-1.25%
2008-08-25	0	1.600	1.500	1.600	-	-	0	0	-	0.706	0.662	0.706	-	-	0	-	0.00%
2008-08-21	0	1.600	1.500	1.600	-	-	0	0	-	0.706	0.662	0.706	-	-	0	-	0.00%
2008-08-20	0	1.600	1.540	1.700	1.400	1.800	34,000	53,200	1.5647	0.706	0.680	0.750	0.618	0.794	77,056	0.6904	-14.89%
2008-08-19	0	1.880	1.880	1.950	1.480	1.880	6,000	9,880	1.6467	0.830	0.830	0.860	0.653	0.830	13,598	0.7266	2.17%
2008-08-18	0	1.840	1.370	1.840	-	-	0	0	-	0.812	0.604	0.812	-	-	0	-	-0.54%
2008-08-15	0	1.850	1.500	1.880	-	-	0	0	-	0.816	0.662	0.830	-	-	0	-	0.00%
2008-08-14	0	1.850	1.370	1.850	-	-	0	0	-	0.816	0.604	0.816	-	-	0	-	0.00%
2008-08-13	0	1.850	1.320	1.850	-	-	0	0	-	0.816	0.582	0.816	-	-	0	-	-0.54%
2008-08-12	0	1.860	1.500	1.860	1.860	1.860	4,000	7,440	1.8600	0.821	0.662	0.821	0.821	0.821	9,065	0.8207	-1.06%
2008-08-11	0	1.880	-	1.880	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-3.59%
2008-08-08	0	1.950	1.950	2.000	-	-	0	0	-	0.860	0.860	0.882	-	-	0	-	10.17%
2008-08-07	0	1.770	1.650	1.770	1.650	1.770	54,000	91,300	1.6907	0.781	0.728	0.781	0.728	0.781	122,383	0.7460	-1.12%
2008-08-05	0	1.790	1.650	1.790	1.800	1.800	10,000	18,000	1.8000	0.790	0.728	0.790	0.794	0.794	22,663	0.7942	-5.79%
2008-08-04	0	1.900	1.650	2.000	-	-	0	0	-	0.838	0.728	0.882	-	-	0	-	0.00%
2008-08-01	0	1.900	1.900	2.000	-	-	0	0	-	0.838	0.838	0.882	-	-	0	-	0.00%
2008-07-31	0	1.900	1.900	2.000	-	-	0	0	-	0.838	0.838	0.882	-	-	0	-	0.00%
2008-07-30	0	1.900	1.850	2.000	-	-	0	0	-	0.838	0.816	0.882	-	-	0	-	0.00%
2008-07-29	0	1.900	1.900	1.940	1.900	2.000	898,000	1,707,000	1.9009	0.838	0.838	0.856	0.838	0.882	2,035,178	0.8387	-2.06%
2008-07-28	0	1.940	1.900	2.100	-	-	0	0	-	0.856	0.838	0.927	-	-	0	-	2.11%
2008-07-25	0	1.900	1.850	1.900	1.900	2.000	22,000	43,400	1.9727	0.838	0.816	0.838	0.838	0.882	49,860	0.8704	-5.00%
2008-07-24	0	2.000	1.950	2.000	1.900	2.000	254,000	500,100	1.9689	0.882	0.860	0.882	0.838	0.882	575,652	0.8688	5.82%
2008-07-23	0	1.890	1.800	1.870	1.800	1.950	600,000	1,100,700	1.8345	0.834	0.794	0.825	0.794	0.860	1,359,807	0.8095	3.85%
2008-07-22	0	1.820	1.750	1.850	1.800	1.800	500,000	900,000	1.8000	0.803	0.772	0.816	0.794	0.794	1,133,172	0.7942	1.11%
2008-07-21	0	1.800	1.760	1.950	-	-	0	0	-	0.794	0.777	0.860	-	-	0	-	5.88%
2008-07-18	0	1.700	1.690	1.950	-	-	0	0	-	0.750	0.746	0.860	-	-	0	-	0.00%
2008-07-17	0	1.700	1.650	1.700	1.700	1.700	4,000	6,800	1.7000	0.750	0.728	0.750	0.750	0.750	9,065	0.7501	-5.56%
2008-07-16	0	1.800	1.600	1.860	1.800	1.800	12,000	21,600	1.8000	0.794	0.706	0.821	0.794	0.794	27,196	0.7942	0.00%
2008-07-15	0	1.800	1.000	1.950	1.800	1.850	20,000	36,500	1.8250	0.794	0.441	0.860	0.794	0.816	45,327	0.8053	-2.70%
2008-07-14	0	1.850	1.850	1.950	1.850	1.900	12,000	22,700	1.8917	0.816	0.816	0.860	0.816	0.838	27,196	0.8347	-2.63%
2008-07-11	0	1.900	1.800	1.900	1.900	1.900	16,000	30,400	1.9000	0.838	0.794	0.838	0.838	0.838	36,262	0.8384	2.70%
2008-07-10	0	1.850	1.810	1.850	-	-	0	0	-	0.816	0.799	0.816	-	-	0	-	-1.07%
2008-07-09	0	1.870	1.810	1.870	1.910	1.910	8,000	15,280	1.9100	0.825	0.799	0.825	0.843	0.843	18,131	0.8428	-2.09%
2008-07-08	0	1.910	1.910	1.980	-	-	0	0	-	0.843	0.843	0.874	-	-	0	-	0.00%
2008-07-07	0	1.910	1.850	1.980	-	-	0	0	-	0.843	0.816	0.874	-	-	0	-	0.00%
2008-07-04	0	1.910	1.900	1.960	1.900	1.910	28,000	53,560	1.9129	0.843	0.838	0.865	0.838	0.843	63,458	0.8440	0.53%
2008-07-03	0	1.900	1.900	1.930	1.810	2.150	60,789	117,736	1.9368	0.838	0.838	0.852	0.799	0.949	137,769	0.8546	-17.39%
2008-07-02	0	2.300	1.920	2.300	-	-	0	0	-	1.015	0.847	1.015	-	-	0	-	0.00%
2008-06-30	0	2.300	2.000	2.400	-	-	0	0	-	1.015	0.882	1.059	-	-	0	-	0.00%
2008-06-27	0	2.300	1.900	2.500	-	-	0	0	-	1.015	0.838	1.103	-	-	0	-	0.00%
2008-06-26	0	2.300	2.100	2.300	2.380	2.380	6,000	14,280	2.3800	1.015	0.927	1.015	1.050	1.050	13,598	1.0501	-10.16%
2008-06-25	0	2.560	-	2.560	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
2008-06-24	0	2.560	1.600	2.500	-	-	0	0	-	1.130	0.706	1.103	-	-	0	-	-2.29%
2008-06-23	0	2.620	1.640	2.610	-	-	0	0	-	1.156	0.724	1.152	-	-	0	-	-1.50%
2008-06-20	0	2.660	1.640	2.660	-	-	0	0	-	1.174	0.724	1.174	-	-	0	-	0.00%
2008-06-19	0	2.660	1.580	2.660	-	-	0	0	-	1.174	0.697	1.174	-	-	0	-	-0.75%
2008-06-18	0	2.680	1.730	2.680	-	-	0	0	-	1.183	0.763	1.183	-	-	0	-	-0.37%
2008-06-17	0	2.690	1.910	2.690	-	-	0	0	-	1.187	0.843	1.187	-	-	0	-	-0.37%
2008-06-16	0	2.700	1.800	2.970	-	-	0	0	-	1.191	0.794	1.310	-	-	0	-	0.00%
2008-06-13	0	2.700	1.760	2.970	-	-	0	0	-	1.191	0.777	1.310	-	-	0	-	0.00%
2008-06-12	0	2.700	1.500	2.970	2.700	2.700	10,000	27,000	2.7000	1.191	0.662	1.310	1.191	1.191	22,663	1.1913	-1.82%
2008-06-11	0	2.750	1.500	2.750	2.700	2.750	50,000	136,500	2.7300	1.213	0.662	1.213	1.191	1.213	113,317	1.2046	1.85%
2008-06-10	0	2.700	2.700	2.790	2.700	2.700	2,000	5,400	2.7000	1.191	1.191	1.231	1.191	1.191	4,533	1.1913	-3.57%
2008-06-06	0	2.800	2.600	2.800	2.800	2.800	6,000	16,800	2.8000	1.235	1.147	1.235	1.235	1.235	13,598	1.2355	0.00%
2008-06-05	0	2.800	2.700	2.850	-	-	0	0	-	1.235	1.191	1.258	-	-	0	-	0.00%
2008-06-04	0	2.800	2.750	2.800	2.800	2.800	40,000	112,000	2.8000	1.235	1.213	1.235	1.235	1.235	90,654	1.2355	1.82%
2008-06-03	0	2.750	2.620	2.750	2.750	2.750	12,000	33,000	2.7500	1.213	1.156	1.213	1.213	1.213	27,196	1.2134	-1.79%
2008-06-02	0	2.800	2.750	2.810	-	-	0	0	-	1.235	1.213	1.240	-	-	0	-	0.00%
2008-05-30	0	2.800	2.000	2.780	2.800	2.800	16,000	44,800	2.8000	1.235	0.882	1.227	1.235	1.235	36,262	1.2355	-0.71%
2008-05-29	0	2.820	2.600	2.830	-	-	0	0	-	1.244	1.147	1.249	-	-	0	-	0.00%
2008-05-28	0	2.820	2.810	3.000	2.780	2.850	68,000	192,540	2.8315	1.244	1.240	1.324	1.227	1.258	154,111	1.2494	0.36%
2008-05-27	0	2.810	2.700	2.780	2.800	2.810	100,000	280,200	2.8020	1.240	1.191	1.227	1.235	1.240	226,634	1.2364	2.23%
2008-05-26	0	2.810	2.810	2.900	2.810	2.810	10,000	28,100	2.8100	1.213	1.213	1.252	1.213	1.213	23,170	1.2128	0.36%
2008-05-23	0	2.800	2.800	2.850	2.800	2.800	16,000	44,800	2.8000	1.208	1.208	1.230	1.208	1.208	37,072	1.2085	-3.45%
2008-05-22	0	2.900	2.800	2.910	2.800	2.920	18,000	51,920	2.8844	1.252	1.208	1.256	1.208	1.260	41,705	1.2449	-0.68%
2008-05-21	0	2.920	2.800	2.950	2.900	2.920	24,000	70,000	2.9167	1.260	1.208	1.273	1.252	1.260	55,607	1.2588	-2.01%
2008-05-20	0	2.980	2.820	2.980	2.820	3.050	128,000	378,340	2.9558	1.286	1.217	1.286	1.217	1.316	296,572	1.2757	2.76%
2008-05-19	0	2.900	2.660	2.900	2.900	2.960	74,000	216,940	2.9316	1.252	1.148	1.252	1.252	1.278	171,456	1.2653	-1.36%
2008-05-16	0	2.940	2.850	2.930	2.860	2.940	144,000	416,740	2.8940	1.269	1.230	1.265	1.234	1.269	333,644	1.2491	-0.68%
2008-05-15	0	2.960	2.810	2.960	2.800	2.960	172,000	494,700	2.8762	1.278	1.213	1.278	1.208	1.278	398,519	1.2413	0.00%
2008-05-14	0	2.960	2.890	2.960	2.870	2.980	242,000	708,000	2.9256	1.278	1.247	1.278	1.239	1.286	560,707	1.2627	5.34%
2008-05-13	0	2.810	2.810	2.890	2.610	2.800	68,000	182,260	2.6803	1.213	1.213	1.247	1.126	1.208	157,554	1.1568	0.00%
2008-05-09	0	2.810	2.800	2.930	2.810	2.930	26,000	74,260	2.8562	1.213	1.208	1.265	1.213	1.265	60,241	1.2327	-1.40%
2008-05-08	0	2.850	2.830	2.920	2.800	2.860	40,000	113,700	2.8425	1.230	1.221	1.260	1.208	1.234	92,679	1.2268	-1.72%
2008-05-07	0	2.900	2.850	2.900	2.900	3.100	34,000	100,260	2.9488	1.252	1.230	1.252	1.252	1.338	78,777	1.2727	-1.69%
2008-05-06	0	2.950	2.850	2.960	2.940	2.950	88,000	258,760	2.9405	1.273	1.230	1.278	1.269	1.273	203,894	1.2691	1.03%
2008-05-05	0	2.920	2.900	2.960	2.860	2.920	190,000	548,800	2.8884	1.260	1.252	1.278	1.234	1.260	440,225	1.2466	2.46%
2008-05-02	0	2.850	2.850	2.900	2.840	2.880	44,000	125,480	2.8518	1.230	1.230	1.252	1.226	1.243	101,947	1.2308	-1.72%
2008-04-30	0	2.900	2.900	2.960	2.900	2.980	86,000	249,660	2.9030	1.252	1.252	1.278	1.252	1.286	199,260	1.2529	-2.68%
2008-04-29	0	2.980	2.980	3.000	2.960	3.250	550,000	1,703,500	3.0973	1.286	1.286	1.295	1.278	1.403	1,274,335	1.3368	-3.87%
2008-04-28	0	3.100	1.670	3.100	-	-	0	0	-	1.338	0.721	1.338	-	-	0	-	0.00%
2008-04-25	0	3.100	1.950	3.100	-	-	0	0	-	1.338	0.842	1.338	-	-	0	-	0.00%
2008-04-24	0	3.100	1.540	3.100	-	-	0	0	-	1.338	0.665	1.338	-	-	0	-	0.00%
2008-04-23	0	3.100	2.100	3.100	-	-	0	0	-	1.338	0.906	1.338	-	-	0	-	0.00%
2008-04-22	0	3.100	1.580	3.100	-	-	0	0	-	1.338	0.682	1.338	-	-	0	-	0.00%
2008-04-21	0	3.100	1.540	3.100	-	-	0	0	-	1.338	0.665	1.338	-	-	0	-	0.00%
2008-04-18	0	3.100	1.600	3.100	-	-	0	0	-	1.338	0.691	1.338	-	-	0	-	0.00%
2008-04-17	0	3.100	1.640	3.100	-	-	0	0	-	1.338	0.708	1.338	-	-	0	-	0.00%
2008-04-16	0	3.100	2.010	3.100	-	-	0	0	-	1.338	0.868	1.338	-	-	0	-	0.00%
2008-04-15	0	3.100	1.560	3.100	-	-	0	0	-	1.338	0.673	1.338	-	-	0	-	0.00%
2008-04-14	0	3.100	2.030	3.100	-	-	0	0	-	1.338	0.876	1.338	-	-	0	-	0.00%
2008-04-11	0	3.100	2.360	3.170	-	-	0	0	-	1.338	1.019	1.368	-	-	0	-	0.00%
2008-04-10	0	3.100	2.380	3.150	-	-	0	0	-	1.338	1.027	1.360	-	-	0	-	0.00%
2008-04-09	0	3.100	2.420	3.200	-	-	0	0	-	1.338	1.044	1.381	-	-	0	-	0.00%
2008-04-08	0	3.100	1.810	3.100	-	-	0	0	-	1.338	0.781	1.338	-	-	0	-	0.00%
2008-04-07	0	3.100	1.680	3.100	-	-	0	0	-	1.338	0.725	1.338	-	-	0	-	0.00%
2008-04-03	0	3.100	2.250	3.200	3.050	3.200	48,000	148,600	3.0958	1.338	0.971	1.381	1.316	1.381	111,215	1.3362	-3.13%
2008-04-02	0	3.200	2.100	3.200	-	-	0	0	-	1.381	0.906	1.381	-	-	0	-	0.00%
2008-04-01	0	3.200	2.070	3.200	-	-	0	0	-	1.381	0.893	1.381	-	-	0	-	0.00%
2008-03-31	0	3.200	2.050	3.200	-	-	0	0	-	1.381	0.885	1.381	-	-	0	-	0.00%
2008-03-28	0	3.200	-	-	-	-	0	0	-	1.381	-	-	-	-	0	-	0.00%
2008-03-27	0	3.200	2.900	-	3.100	3.300	4,000	12,800	3.2000	1.381	1.252	-	1.338	1.424	9,268	1.3811	12.28%
2008-03-26	0	2.850	2.830	2.950	2.800	2.850	6,000	16,900	2.8167	1.230	1.221	1.273	1.208	1.230	13,902	1.2157	1.79%
2008-03-25	0	2.800	2.500	2.850	-	-	0	0	-	1.208	1.079	1.230	-	-	0	-	0.00%
2008-03-20	0	2.800	-	2.800	2.850	2.850	2,000	5,700	2.8500	1.208	-	1.208	1.230	1.230	4,634	1.2301	-6.67%
2008-03-19	0	3.000	3.000	3.050	2.700	2.700	6,000	16,200	2.7000	1.295	1.295	1.316	1.165	1.165	13,902	1.1653	-7.69%
2008-03-18	0	3.250	2.750	3.250	-	-	0	0	-	1.403	1.187	1.403	-	-	0	-	-1.52%
2008-03-17	0	3.300	2.910	3.300	-	-	0	0	-	1.424	1.256	1.424	-	-	0	-	-4.07%
2008-03-14	0	3.440	3.090	3.440	-	-	0	0	-	1.485	1.334	1.485	-	-	0	-	-0.29%
2008-03-13	0	3.450	3.110	3.450	-	-	0	0	-	1.489	1.342	1.489	-	-	0	-	-2.54%
2008-03-12	0	3.540	3.140	3.540	-	-	0	0	-	1.528	1.355	1.528	-	-	0	-	0.00%
2008-03-11	0	3.540	3.090	3.540	-	-	0	0	-	1.528	1.334	1.528	-	-	0	-	-0.28%
2008-03-10	0	3.550	3.100	3.560	3.250	3.550	12,000	40,000	3.3333	1.532	1.338	1.536	1.403	1.532	27,804	1.4387	5.03%
2008-03-07	0	3.380	3.230	3.550	3.060	3.380	14,000	44,680	3.1914	1.459	1.394	1.532	1.321	1.459	32,438	1.3774	-3.43%
2008-03-06	0	3.500	3.150	3.550	-	-	0	0	-	1.511	1.360	1.532	-	-	0	-	0.00%
2008-03-05	0	3.500	3.070	3.640	3.500	3.500	4,000	14,000	3.5000	1.511	1.325	1.571	1.511	1.511	9,268	1.5106	1.45%
2008-03-04	0	3.450	3.070	3.500	3.450	3.450	14,000	48,300	3.4500	1.489	1.325	1.511	1.489	1.489	32,438	1.4890	-1.43%
2008-03-03	0	3.500	3.060	3.600	-	-	0	0	-	1.511	1.321	1.554	-	-	0	-	0.00%
2008-02-29	0	3.500	3.210	3.690	-	-	0	0	-	1.511	1.385	1.593	-	-	0	-	0.00%
2008-02-28	0	3.500	3.260	3.690	-	-	0	0	-	1.511	1.407	1.593	-	-	0	-	0.00%
2008-02-27	0	3.500	3.250	3.690	-	-	0	0	-	1.511	1.403	1.593	-	-	0	-	0.00%
2008-02-26	0	3.500	3.180	3.550	-	-	0	0	-	1.511	1.372	1.532	-	-	0	-	0.00%
2008-02-25	0	3.500	3.150	3.580	-	-	0	0	-	1.511	1.360	1.545	-	-	0	-	0.00%
2008-02-22	0	3.500	3.110	3.690	-	-	0	0	-	1.511	1.342	1.593	-	-	0	-	0.00%
2008-02-21	0	3.500	3.210	3.500	3.500	3.500	24,000	84,000	3.5000	1.511	1.385	1.511	1.511	1.511	55,607	1.5106	0.00%
2008-02-20	0	3.500	3.070	3.500	-	-	0	0	-	1.511	1.325	1.511	-	-	0	-	-2.78%
2008-02-19	0	3.600	3.130	3.750	-	-	0	0	-	1.554	1.351	1.618	-	-	0	-	0.00%
2008-02-18	0	3.600	3.110	3.600	-	-	0	0	-	1.554	1.342	1.554	-	-	0	-	0.00%
2008-02-15	0	3.600	3.160	3.600	-	-	0	0	-	1.554	1.364	1.554	-	-	0	-	-0.28%
2008-02-14	0	3.610	3.140	3.610	-	-	0	0	-	1.558	1.355	1.558	-	-	0	-	0.00%
2008-02-13	0	3.610	3.060	3.610	-	-	0	0	-	1.558	1.321	1.558	-	-	0	-	0.00%
2008-02-12	0	3.610	3.050	3.610	3.600	3.650	4,122,000	14,920,420	3.6197	1.558	1.316	1.558	1.554	1.575	9,550,559	1.5623	0.56%
2008-02-11	0	3.590	3.000	3.590	-	-	0	0	-	1.549	1.295	1.549	-	-	0	-	0.00%
2008-02-06	0	3.590	3.000	3.590	-	-	0	0	-	1.549	1.295	1.549	-	-	0	-	-0.28%
2008-02-05	0	3.600	3.300	3.680	3.600	3.600	2,000	7,200	3.6000	1.554	1.424	1.588	1.554	1.554	4,634	1.5538	2.86%
2008-02-04	0	3.500	3.300	3.500	3.500	3.500	4,000	14,000	3.5000	1.511	1.424	1.511	1.511	1.511	9,268	1.5106	0.00%
2008-02-01	0	3.500	3.000	3.690	-	-	0	0	-	1.511	1.295	1.593	-	-	0	-	0.00%
2008-01-31	0	3.500	3.080	3.500	-	-	0	0	-	1.511	1.329	1.511	-	-	0	-	0.00%
2008-01-30	0	3.500	3.000	3.500	-	-	0	0	-	1.511	1.295	1.511	-	-	0	-	0.00%
2008-01-29	0	3.500	3.400	3.500	3.500	3.550	38,000	133,300	3.5079	1.511	1.467	1.511	1.511	1.532	88,045	1.5140	0.29%
2008-01-28	0	3.490	3.450	3.680	3.490	3.510	92,000	321,760	3.4974	1.506	1.489	1.588	1.506	1.515	213,161	1.5095	-16.90%
2008-01-25	0	4.200	3.510	4.200	3.700	4.200	32,000	127,200	3.9750	1.813	1.515	1.813	1.597	1.813	74,143	1.7156	7.69%
2008-01-24	0	3.900	3.800	4.790	-	-	0	0	-	1.683	1.640	2.067	-	-	0	-	0.00%
2008-01-23	0	3.900	3.500	3.900	3.400	3.900	42,000	147,000	3.5000	1.683	1.511	1.683	1.467	1.683	97,313	1.5106	11.43%
2008-01-22	0	3.500	3.680	3.750	3.300	3.750	82,000	278,900	3.4012	1.511	1.588	1.618	1.424	1.618	189,992	1.4680	0.00%
2008-01-21	0	3.500	3.400	3.700	3.500	3.500	110,000	385,000	3.5000	1.511	1.467	1.597	1.511	1.511	254,867	1.5106	-7.89%
2008-01-18	0	3.800	3.500	3.820	-	-	0	0	-	1.640	1.511	1.649	-	-	0	-	0.00%
2008-01-17	0	3.800	3.650	3.820	3.500	3.800	88,000	316,400	3.5955	1.640	1.575	1.649	1.511	1.640	203,894	1.5518	-2.56%
2008-01-16	0	3.900	3.000	3.900	-	-	0	0	-	1.683	1.295	1.683	-	-	0	-	-3.70%
2008-01-15	0	4.050	3.710	4.050	-	-	0	0	-	1.748	1.601	1.748	-	-	0	-	-1.22%
2008-01-14	0	4.100	3.780	4.100	-	-	0	0	-	1.770	1.631	1.770	-	-	0	-	0.00%
2008-01-11	0	4.100	3.900	4.300	3.510	4.100	630,000	2,368,900	3.7602	1.770	1.683	1.856	1.515	1.770	1,459,692	1.6229	-4.65%
2008-01-10	0	4.300	3.510	4.300	-	-	0	0	-	1.856	1.515	1.856	-	-	0	-	0.00%
2008-01-09	0	4.300	3.520	6.110	4.300	4.300	2,000	8,600	4.3000	1.856	1.519	2.637	1.856	1.856	4,634	1.8559	1.18%
2008-01-08	0	4.250	3.600	4.440	4.250	4.250	8,000	34,000	4.2500	1.834	1.554	1.916	1.834	1.834	18,536	1.8343	-1.16%
2008-01-07	0	4.300	4.300	6.130	3.400	3.500	44,000	152,600	3.4682	1.856	1.856	2.646	1.467	1.511	101,947	1.4969	8.86%
2008-01-04	0	3.950	3.500	4.000	3.500	3.500	14,000	49,000	3.5000	1.705	1.511	1.726	1.511	1.511	32,438	1.5106	0.00%
2008-01-03	0	3.950	3.800	6.130	-	-	0	0	-	1.705	1.640	2.646	-	-	0	-	0.00%
2008-01-02	0	3.950	3.550	4.000	3.950	4.200	50,000	202,000	4.0400	1.705	1.532	1.726	1.705	1.813	115,849	1.7437	-1.25%
2007-12-31	0	4.000	3.600	4.200	4.100	4.100	2,000	8,200	4.1000	1.726	1.554	1.813	1.770	1.770	4,634	1.7696	-4.76%
2007-12-28	0	4.200	3.510	4.300	-	-	0	0	-	1.813	1.515	1.856	-	-	0	-	0.00%
2007-12-27	0	4.200	4.150	4.300	-	-	0	0	-	1.813	1.791	1.856	-	-	0	-	2.44%
2007-12-24	0	4.100	3.500	4.400	-	-	0	0	-	1.770	1.511	1.899	-	-	0	-	0.00%
2007-12-21	0	4.100	3.550	5.000	-	-	0	0	-	1.770	1.532	2.158	-	-	0	-	0.00%
2007-12-20	0	4.100	3.510	4.140	-	-	0	0	-	1.770	1.515	1.787	-	-	0	-	0.00%
2007-12-19	0	4.100	3.500	4.100	-	-	0	0	-	1.770	1.511	1.770	-	-	0	-	0.00%
2007-12-18	0	4.100	3.500	4.100	-	-	0	0	-	1.770	1.511	1.770	-	-	0	-	-2.38%
2007-12-17	0	4.200	3.500	4.200	-	-	0	0	-	1.813	1.511	1.813	-	-	0	-	-2.33%
2007-12-14	0	4.300	3.510	4.300	-	-	0	0	-	1.856	1.515	1.856	-	-	0	-	0.00%
2007-12-13	0	4.300	3.580	4.300	-	-	0	0	-	1.856	1.545	1.856	-	-	0	-	-2.27%
2007-12-12	0	4.400	3.560	4.400	-	-	0	0	-	1.899	1.536	1.899	-	-	0	-	0.00%
2007-12-11	0	4.400	3.560	4.400	4.400	4.400	4,000	17,600	4.4000	1.899	1.536	1.899	1.899	1.899	9,268	1.8990	0.00%
2007-12-10	0	4.400	3.620	4.400	-	-	0	0	-	1.899	1.562	1.899	-	-	0	-	0.00%
2007-12-07	0	4.400	3.540	4.450	-	-	0	0	-	1.899	1.528	1.921	-	-	0	-	0.00%
2007-12-06	0	4.400	3.510	4.400	4.400	4.600	22,000	97,200	4.4182	1.899	1.515	1.899	1.899	1.985	50,973	1.9069	-5.78%
2007-12-05	0	4.670	3.510	4.800	-	-	0	0	-	2.016	1.515	2.072	-	-	0	-	0.00%
2007-12-04	0	4.670	3.510	6.000	4.670	4.670	2,000	9,340	4.6700	2.016	1.515	2.590	2.016	2.016	4,634	2.0156	0.00%
2007-12-03	0	4.670	4.600	4.670	-	-	0	0	-	2.016	1.985	2.016	-	-	0	-	-0.21%
2007-11-30	0	4.680	3.510	4.680	4.500	4.700	200,000	934,720	4.6736	2.020	1.515	2.020	1.942	2.029	463,394	2.0171	0.00%
2007-11-29	0	4.680	3.000	4.750	-	-	0	0	-	2.020	1.295	2.050	-	-	0	-	0.00%
2007-11-28	0	4.680	3.000	4.700	-	-	0	0	-	2.020	1.295	2.029	-	-	0	-	0.00%
2007-11-27	0	4.680	4.680	5.610	4.200	4.200	20,000	84,000	4.2000	2.020	2.020	2.421	1.813	1.813	46,339	1.8127	9.09%
2007-11-26	0	4.290	4.200	4.300	4.100	4.300	376,000	1,607,380	4.2749	1.852	1.813	1.856	1.770	1.856	871,181	1.8451	-0.23%
2007-11-23	0	4.300	3.000	5.000	-	-	0	0	-	1.856	1.295	2.158	-	-	0	-	0.00%
2007-11-22	0	4.300	3.900	6.130	-	-	0	0	-	1.856	1.683	2.646	-	-	0	-	0.00%
2007-11-21	0	4.300	4.000	4.300	4.300	4.390	12,000	52,320	4.3600	1.856	1.726	1.856	1.856	1.895	27,804	1.8818	-3.80%
2007-11-20	0	4.470	4.200	4.470	-	-	0	0	-	1.929	1.813	1.929	-	-	0	-	-2.83%
2007-11-19	0	4.600	3.000	5.610	4.600	4.700	18,000	83,800	4.6556	1.985	1.295	2.421	1.985	2.029	41,705	2.0093	-2.13%
2007-11-16	0	4.700	4.600	4.700	4.800	4.800	8,000	38,400	4.8000	2.029	1.985	2.029	2.072	2.072	18,536	2.0717	-4.08%
2007-11-15	0	4.900	4.730	4.900	5.000	5.000	6,000	30,000	5.0000	2.115	2.041	2.115	2.158	2.158	13,902	2.1580	-3.73%
2007-11-14	0	5.090	4.600	5.100	5.090	5.090	2,000	10,180	5.0900	2.197	1.985	2.201	2.197	2.197	4,634	2.1968	0.00%
2007-11-13	0	5.090	4.300	5.090	-	-	0	0	-	2.197	1.856	2.197	-	-	0	-	-0.20%
2007-11-12	0	5.100	4.010	5.100	5.100	5.100	2,000	10,200	5.1000	2.201	1.731	2.201	2.201	2.201	4,634	2.2011	-1.92%
2007-11-09	0	5.200	4.010	5.200	-	-	0	0	-	2.244	1.731	2.244	-	-	0	-	0.00%
2007-11-08	0	5.200	5.050	5.400	5.200	5.200	2,000	10,400	5.2000	2.244	2.180	2.331	2.244	2.244	4,634	2.2443	-0.95%
2007-11-07	0	5.250	4.850	5.300	5.250	5.250	4,000	21,000	5.2500	2.266	2.093	2.287	2.266	2.266	9,268	2.2659	0.00%
2007-11-06	0	5.250	4.010	5.390	5.000	5.250	20,000	103,300	5.1650	2.266	1.731	2.326	2.158	2.266	46,339	2.2292	2.94%
2007-11-05	0	5.100	4.500	5.100	-	-	0	0	-	2.201	1.942	2.201	-	-	0	-	-0.97%
2007-11-02	0	5.150	5.000	5.150	-	-	0	0	-	2.223	2.158	2.223	-	-	0	-	0.00%
2007-11-01	0	5.150	5.150	5.200	5.110	5.150	24,000	123,520	5.1467	2.223	2.223	2.244	2.205	2.223	55,607	2.2213	-2.83%
2007-10-31	0	5.300	4.800	5.300	-	-	0	0	-	2.287	2.072	2.287	-	-	0	-	-0.19%
2007-10-30	0	5.310	4.800	5.310	-	-	0	0	-	2.292	2.072	2.292	-	-	0	-	0.00%
2007-10-29	0	5.310	4.800	5.400	-	-	0	0	-	2.292	2.072	2.331	-	-	0	-	0.00%
2007-10-26	0	5.310	4.800	5.310	-	-	0	0	-	2.292	2.072	2.292	-	-	0	-	0.00%
2007-10-25	0	5.310	4.800	5.450	-	-	0	0	-	2.292	2.072	2.352	-	-	0	-	0.00%
2007-10-24	0	5.310	5.000	5.310	5.250	5.350	142,000	759,280	5.3470	2.292	2.158	2.292	2.266	2.309	329,010	2.3078	-3.28%
2007-10-23	0	5.490	5.150	5.490	-	-	0	0	-	2.369	2.223	2.369	-	-	0	-	-0.18%
2007-10-22	0	5.500	4.810	5.500	-	-	0	0	-	2.374	2.076	2.374	-	-	0	-	0.00%
2007-10-18	0	5.500	5.580	5.600	5.100	5.600	122,000	658,920	5.4010	2.374	2.408	2.417	2.201	2.417	282,671	2.3311	3.77%
2007-10-17	0	5.300	5.050	5.300	5.150	5.300	10,000	52,100	5.2100	2.287	2.180	2.287	2.223	2.287	23,170	2.2486	1.53%
2007-10-16	0	5.220	5.150	5.220	5.200	5.230	526,000	2,746,500	5.2215	2.253	2.223	2.253	2.244	2.257	1,218,727	2.2536	-6.79%
2007-10-15	0	5.600	5.500	5.750	5.600	5.600	6,000	33,600	5.6000	2.417	2.374	2.482	2.417	2.417	13,902	2.4169	0.00%
2007-10-12	0	5.600	5.420	5.600	5.220	5.600	36,000	200,480	5.5689	2.417	2.339	2.417	2.253	2.417	83,411	2.4035	-0.88%
2007-10-11	0	5.650	5.210	5.650	5.210	5.700	64,000	356,520	5.5706	2.439	2.249	2.439	2.249	2.460	148,286	2.4043	2.73%
2007-10-10	0	5.500	5.310	5.600	5.500	5.500	22,000	120,620	5.4827	2.374	2.292	2.417	2.374	2.374	50,973	2.3663	0.00%
2007-10-09	0	5.500	5.320	5.600	-	-	0	0	-	2.374	2.296	2.417	-	-	0	-	0.00%
2007-10-08	0	5.500	5.210	5.600	5.300	5.500	40,000	219,200	5.4800	2.374	2.249	2.417	2.287	2.374	92,679	2.3652	4.17%
2007-10-05	0	5.280	5.210	5.450	5.250	5.280	2,708,000	13,559,620	5.0072	2.279	2.249	2.352	2.266	2.279	6,274,360	2.1611	1.34%
2007-10-04	0	5.210	5.200	5.400	5.210	5.210	10,000	52,100	5.2100	2.249	2.244	2.331	2.249	2.249	23,170	2.2486	-3.70%
2007-10-03	0	5.410	-	5.450	5.350	5.600	30,000	163,400	5.4467	2.335	-	2.352	2.309	2.417	69,509	2.3508	-9.53%
2007-10-02	0	5.980	5.210	5.980	5.200	6.100	18,000	97,620	5.4233	2.581	2.249	2.581	2.244	2.633	41,705	2.3407	13.04%
2007-09-28	0	5.290	5.290	5.300	5.140	5.150	12,000	61,780	5.1483	2.283	2.283	2.287	2.218	2.223	27,804	2.2220	2.92%
2007-09-27	0	5.140	5.140	5.150	5.030	5.200	28,000	143,740	5.1336	2.218	2.218	2.223	2.171	2.244	64,875	2.2156	1.18%
2007-09-25	0	5.080	5.050	5.110	5.050	5.400	366,000	1,937,140	5.2927	2.193	2.180	2.205	2.180	2.331	848,012	2.2843	-4.33%
2007-09-24	0	5.310	5.300	5.310	5.200	5.400	82,000	433,860	5.2910	2.292	2.287	2.292	2.244	2.331	189,992	2.2836	0.19%
2007-09-21	0	5.300	5.400	5.650	5.100	5.650	300,000	1,578,120	5.2604	2.287	2.331	2.439	2.201	2.439	695,092	2.2704	-0.56%
2007-09-20	0	5.330	5.200	5.330	5.340	5.550	110,000	589,240	5.3567	2.300	2.244	2.300	2.305	2.395	254,867	2.3120	-3.09%
2007-09-19	0	5.500	5.320	5.500	4.610	5.600	138,000	753,640	5.4612	2.374	2.296	2.374	1.990	2.417	319,742	2.3570	-2.65%
2007-09-18	0	5.650	5.650	5.700	5.500	5.500	40,000	220,000	5.5000	2.439	2.439	2.460	2.374	2.374	92,679	2.3738	1.80%
2007-09-17	0	5.550	5.000	5.550	5.700	5.850	256,000	1,471,400	5.7477	2.395	2.158	2.395	2.460	2.525	593,145	2.4807	-5.93%
2007-09-14	0	5.900	5.900	6.000	5.900	5.900	56,000	330,400	5.9000	2.546	2.546	2.590	2.546	2.546	129,750	2.5464	0.17%
2007-09-13	0	5.890	5.880	5.890	5.900	5.900	54,000	318,600	5.9000	2.542	2.538	2.542	2.546	2.546	125,116	2.5464	-0.17%
2007-09-12	0	5.900	5.500	5.900	5.800	5.900	78,000	454,800	5.8308	2.546	2.374	2.546	2.503	2.546	180,724	2.5165	1.72%
2007-09-11	0	5.800	5.710	5.800	5.700	5.810	130,000	751,760	5.7828	2.503	2.464	2.503	2.460	2.508	301,206	2.4958	-1.02%
2007-09-10	0	5.860	5.850	5.990	5.800	5.860	16,000	92,920	5.8075	2.529	2.525	2.585	2.503	2.529	37,072	2.5065	-2.33%
2007-09-07	0	6.000	5.950	6.000	5.900	6.000	314,000	1,883,800	5.9994	2.590	2.568	2.590	2.546	2.590	727,529	2.5893	0.00%
2007-09-06	0	6.000	5.980	6.050	5.980	6.000	700,000	4,199,080	5.9987	2.590	2.581	2.611	2.581	2.590	1,621,880	2.5890	0.00%
2007-09-05	0	6.000	5.980	6.000	5.980	6.100	690,000	4,142,900	6.0042	2.590	2.581	2.590	2.581	2.633	1,598,711	2.5914	-0.83%
2007-09-04	0	6.050	5.950	6.050	5.950	6.130	1,822,000	11,065,820	6.0734	2.611	2.568	2.611	2.568	2.646	4,221,523	2.6213	-0.82%
2007-09-03	0	6.100	5.920	6.100	5.850	6.100	1,102,000	6,566,880	5.9591	2.633	2.555	2.633	2.525	2.633	2,553,303	2.5719	3.57%
2007-08-31	0	5.890	5.880	5.890	5.890	5.920	628,000	3,705,180	5.9000	2.542	2.538	2.542	2.542	2.555	1,455,058	2.5464	0.00%
2007-08-30	0	5.890	5.890	5.930	5.890	6.020	1,262,000	7,517,040	5.9565	2.542	2.542	2.559	2.542	2.598	2,924,019	2.5708	2.26%
2007-08-29	0	5.760	5.710	5.800	5.600	5.760	290,000	1,648,100	5.6831	2.486	2.464	2.503	2.417	2.486	671,922	2.4528	-1.03%
2007-08-28	0	5.820	5.820	5.850	5.710	5.890	908,000	5,280,060	5.8150	2.512	2.512	2.525	2.464	2.542	2,103,811	2.5098	-1.36%
2007-08-27	0	5.900	5.850	5.900	5.600	5.900	2,034,000	11,681,420	5.7431	2.546	2.525	2.546	2.417	2.546	4,712,721	2.4787	9.26%
2007-08-24	0	5.400	5.380	5.400	5.000	5.900	1,727,700	9,473,200	5.4831	2.331	2.322	2.331	2.158	2.546	4,003,033	2.3665	16.63%
2007-08-23	0	4.630	4.630	4.650	4.000	4.670	528,000	2,297,540	4.3514	1.998	1.998	2.007	1.726	2.016	1,223,361	1.8781	18.72%
2007-08-22	0	3.900	3.900	3.950	3.800	3.900	152,000	587,800	3.8671	1.683	1.683	1.705	1.640	1.683	352,180	1.6690	2.63%
2007-08-21	0	3.800	3.800	3.950	3.800	3.800	64,000	243,200	3.8000	1.640	1.640	1.705	1.640	1.640	148,286	1.6401	-5.00%
2007-08-20	0	4.000	3.900	4.000	3.900	4.000	448,000	1,752,000	3.9107	1.726	1.683	1.726	1.683	1.726	1,038,003	1.6879	0.00%
2007-08-17	0	4.000	3.900	4.000	3.600	4.150	334,000	1,250,400	3.7437	1.726	1.683	1.726	1.554	1.791	773,869	1.6158	-4.76%
2007-08-16	0	4.200	4.200	4.320	3.800	4.150	32,000	127,500	3.9844	1.813	1.813	1.865	1.640	1.791	74,143	1.7196	5.00%
2007-08-15	0	4.000	4.000	4.100	3.880	3.950	38,000	148,000	3.8947	1.726	1.726	1.770	1.675	1.705	88,045	1.6810	2.56%
2007-08-14	0	3.900	3.900	3.930	3.900	3.910	302,000	1,178,300	3.9017	1.683	1.683	1.696	1.683	1.688	699,726	1.6839	-1.27%
2007-08-13	0	3.950	3.920	3.950	3.900	3.950	182,000	714,360	3.9251	1.705	1.692	1.705	1.683	1.705	421,689	1.6940	1.28%
2007-08-10	0	3.900	3.900	3.950	3.880	3.920	430,000	1,678,900	3.9044	1.683	1.683	1.705	1.675	1.692	996,298	1.6851	-2.01%
2007-08-09	0	3.980	3.830	3.980	3.820	3.980	410,000	1,585,640	3.8674	1.718	1.653	1.718	1.649	1.718	949,959	1.6692	4.19%
2007-08-08	0	3.820	3.820	3.850	3.700	3.840	638,000	2,404,540	3.7689	1.649	1.649	1.662	1.597	1.657	1,478,228	1.6266	3.24%
2007-08-07	0	3.700	3.700	3.790	3.700	4.000	822,000	3,125,380	3.8022	1.597	1.597	1.636	1.597	1.726	1,904,551	1.6410	-2.63%
2007-08-06	0	3.800	3.800	3.900	3.750	3.810	110,000	416,000	3.7818	1.640	1.640	1.683	1.618	1.644	254,867	1.6322	1.33%
2007-08-03	0	3.750	3.680	3.750	3.500	3.790	1,200,000	4,353,660	3.6281	1.618	1.588	1.618	1.511	1.636	2,780,366	1.5659	7.14%
2007-08-02	0	3.500	3.400	3.520	3.500	3.600	642,000	2,248,460	3.5023	1.511	1.467	1.519	1.511	1.554	1,487,496	1.5116	0.00%
2007-08-01	0	3.500	-	3.600	3.500	3.500	26,000	91,000	3.5000	1.511	-	1.554	1.511	1.511	60,241	1.5106	0.00%
2007-07-31	0	3.500	3.500	3.600	3.500	3.500	262,000	917,000	3.5000	1.511	1.511	1.554	1.511	1.511	607,047	1.5106	0.00%
2007-07-30	0	3.500	3.480	3.500	3.400	3.550	1,288,000	4,508,500	3.5004	1.511	1.502	1.511	1.467	1.532	2,984,260	1.5108	2.94%
2007-07-27	0	3.400	3.100	3.500	-	-	0	0	-	1.467	1.338	1.511	-	-	0	-	0.00%
2007-07-26	0	3.400	3.300	3.400	3.400	3.600	304,000	1,051,140	3.4577	1.467	1.424	1.467	1.467	1.554	704,359	1.4923	-1.45%
2007-07-25	0	3.450	3.360	3.450	3.200	3.450	280,000	936,800	3.3457	1.489	1.450	1.489	1.381	1.489	648,752	1.4440	-2.54%
2007-07-24	0	3.540	3.400	3.540	2.800	3.630	24,000	82,380	3.4325	1.528	1.467	1.528	1.208	1.567	55,607	1.4815	2.61%
2007-07-23	0	3.450	3.400	3.450	3.500	3.550	14,000	49,100	3.5071	1.489	1.467	1.489	1.511	1.532	32,438	1.5137	0.00%
2007-07-20	0	3.450	2.920	3.500	-	-	0	0	-	1.489	1.260	1.511	-	-	0	-	0.00%
2007-07-19	0	3.450	3.250	3.490	3.450	3.500	1,836,000	6,316,900	3.4406	1.489	1.403	1.506	1.489	1.511	4,253,961	1.4849	0.29%
2007-07-18	0	3.440	2.910	3.500	-	-	0	0	-	1.485	1.256	1.511	-	-	0	-	0.00%
2007-07-17	0	3.440	3.320	3.500	3.270	3.500	1,514,000	5,196,080	3.4320	1.485	1.433	1.511	1.411	1.511	3,507,896	1.4813	-0.86%
2007-07-16	0	3.470	3.450	3.600	3.470	3.470	290,000	1,028,275	3.5458	1.498	1.489	1.554	1.498	1.498	671,922	1.5303	-5.19%
2007-07-13	0	3.660	3.620	3.660	3.450	3.660	140,000	498,100	3.5579	1.580	1.562	1.580	1.489	1.580	324,376	1.5356	-1.08%
2007-07-12	0	3.700	3.000	3.700	-	-	0	0	-	1.597	1.295	1.597	-	-	0	-	0.00%
2007-07-11	0	3.700	3.500	3.700	3.700	3.700	2,000	7,400	3.7000	1.597	1.511	1.597	1.597	1.597	4,634	1.5969	0.00%
2007-07-10	0	3.700	3.600	3.700	3.700	3.720	88,000	326,600	3.7114	1.597	1.554	1.597	1.597	1.606	203,894	1.6018	0.00%
2007-07-09	0	3.700	3.580	3.700	3.550	3.780	3,268,000	11,620,340	3.5558	1.597	1.545	1.597	1.532	1.631	7,571,865	1.5347	4.23%
2007-07-06	0	3.550	3.550	3.600	3.200	3.770	1,732,000	6,033,900	3.4838	1.532	1.532	1.554	1.381	1.627	4,012,996	1.5036	-5.84%
2007-07-05	0	3.770	3.500	3.770	3.770	3.770	4,000	15,080	3.7700	1.627	1.511	1.627	1.627	1.627	9,268	1.6271	-0.26%
2007-07-04	0	3.780	3.780	3.800	3.600	3.600	2,000	7,200	3.6000	1.631	1.631	1.640	1.554	1.554	4,634	1.5538	-0.53%
2007-07-03	0	3.800	3.800	3.830	3.510	3.510	2,904,000	10,454,040	3.5999	1.640	1.640	1.653	1.515	1.515	6,728,487	1.5537	-1.30%
2007-06-29	0	3.850	3.600	3.850	3.800	3.850	12,000	45,780	3.8150	1.662	1.554	1.662	1.640	1.662	27,804	1.6465	1.32%
2007-06-28	0	3.800	3.680	3.800	3.800	4.000	1,126,000	4,420,000	3.9254	1.640	1.588	1.640	1.640	1.726	2,608,911	1.6942	-3.55%
2007-06-27	0	3.940	3.000	3.940	3.950	3.950	10,000	39,500	3.9500	1.700	1.295	1.700	1.705	1.705	23,170	1.7048	0.51%
2007-06-26	0	3.920	3.200	3.950	-	-	0	0	-	1.692	1.381	1.705	-	-	0	-	0.00%
2007-06-25	0	3.920	3.020	3.940	3.750	3.920	36,000	138,400	3.8444	1.692	1.303	1.700	1.618	1.692	83,411	1.6593	-0.76%
2007-06-22	0	3.950	3.700	3.950	3.950	3.950	2,000	7,900	3.9500	1.705	1.597	1.705	1.705	1.705	4,634	1.7048	0.00%
2007-06-21	0	3.950	3.500	3.950	-	-	0	0	-	1.705	1.511	1.705	-	-	0	-	0.00%
2007-06-20	0	3.950	3.500	3.950	-	-	0	0	-	1.705	1.511	1.705	-	-	0	-	0.00%
2007-06-18	0	3.950	3.500	3.980	-	-	0	0	-	1.705	1.511	1.718	-	-	0	-	0.00%
2007-06-15	0	3.950	3.900	4.000	3.500	3.950	84,000	323,720	3.8538	1.705	1.683	1.726	1.511	1.705	194,626	1.6633	1.28%
2007-06-14	0	3.900	3.900	3.920	3.700	3.800	18,000	67,400	3.7444	1.683	1.683	1.692	1.597	1.640	41,705	1.6161	0.26%
2007-06-13	0	3.890	3.720	3.900	3.700	3.720	130,000	481,480	3.7037	1.679	1.606	1.683	1.597	1.606	301,206	1.5985	-0.26%
2007-06-12	0	3.900	3.710	3.900	3.960	3.960	10,000	39,600	3.9600	1.683	1.601	1.683	1.709	1.709	23,170	1.7091	0.00%
2007-06-11	0	3.900	3.710	3.950	-	-	0	0	-	1.683	1.601	1.705	-	-	0	-	0.00%
2007-06-08	0	3.900	3.700	3.900	3.890	3.900	418,000	1,630,180	3.9000	1.683	1.597	1.683	1.679	1.683	968,494	1.6832	0.00%
2007-06-07	0	3.900	3.860	3.900	3.900	3.900	22,000	85,800	3.9000	1.683	1.666	1.683	1.683	1.683	50,973	1.6832	-1.27%
2007-06-06	0	3.950	3.950	4.000	3.950	4.000	74,000	293,000	3.9595	1.705	1.705	1.726	1.705	1.726	171,456	1.7089	0.25%
2007-06-05	0	3.940	3.940	3.950	3.750	3.900	46,000	174,200	3.7870	1.700	1.700	1.705	1.618	1.683	106,581	1.6344	-0.25%
2007-06-04	0	3.950	3.700	3.950	3.940	3.950	500,000	1,974,680	3.9494	1.705	1.597	1.705	1.700	1.705	1,158,486	1.7045	0.00%
2007-06-01	0	3.950	3.900	3.950	3.900	4.020	1,164,000	4,692,440	4.0313	1.705	1.683	1.705	1.683	1.735	2,696,955	1.7399	-3.19%
2007-05-31	0	4.080	3.950	4.080	3.780	4.100	82,000	318,960	3.8898	1.761	1.705	1.761	1.631	1.770	189,992	1.6788	4.62%
2007-05-30	0	3.900	3.780	3.900	3.800	3.910	134,000	521,640	3.8928	1.683	1.631	1.683	1.640	1.688	310,474	1.6801	-1.02%
2007-05-29	0	3.940	3.700	3.940	3.910	4.000	814,000	3,225,800	3.9629	1.700	1.597	1.700	1.688	1.726	1,886,015	1.7104	-1.50%
2007-05-28	0	4.000	4.000	4.100	3.900	4.020	330,000	1,306,540	3.9592	1.726	1.726	1.770	1.683	1.735	764,601	1.7088	6.67%
2007-05-25	0	3.750	3.750	3.830	3.700	3.750	410,000	1,530,320	3.7325	1.618	1.618	1.653	1.597	1.618	949,959	1.6109	1.35%
2007-05-23	0	3.700	3.700	3.900	3.630	3.700	40,000	145,900	3.6475	1.597	1.597	1.683	1.567	1.597	92,679	1.5743	1.37%
2007-05-22	0	3.650	3.650	4.050	3.460	3.680	190,000	681,640	3.5876	1.575	1.575	1.748	1.493	1.588	440,225	1.5484	5.80%
2007-05-21	0	3.450	3.450	3.700	3.400	3.700	388,000	1,339,700	3.4528	1.489	1.489	1.597	1.467	1.597	898,985	1.4902	-8.00%
2007-05-18	0	3.750	3.600	3.750	3.500	3.750	72,000	262,000	3.6389	1.618	1.554	1.618	1.511	1.618	166,822	1.5705	-3.85%
2007-05-17	0	3.900	3.760	3.900	3.700	3.900	234,000	883,320	3.7749	1.683	1.623	1.683	1.597	1.683	542,171	1.6292	2.09%
2007-05-16	0	3.820	3.790	3.820	3.800	4.060	334,000	1,284,980	3.8472	1.649	1.636	1.649	1.640	1.752	773,869	1.6605	-1.04%
2007-05-15	0	3.860	3.700	3.860	3.860	3.950	448,000	1,752,860	3.9126	1.666	1.597	1.666	1.666	1.705	1,038,003	1.6887	-1.53%
2007-05-14	0	3.920	3.750	3.920	3.920	4.100	66,000	262,400	3.9758	1.692	1.618	1.692	1.692	1.770	152,920	1.7159	1.82%
2007-05-11	0	3.850	3.700	3.850	3.860	3.880	22,000	85,080	3.8673	1.662	1.597	1.662	1.666	1.675	50,973	1.6691	-0.26%
2007-05-10	0	3.860	3.700	3.860	3.680	3.900	430,000	1,601,120	3.7235	1.666	1.597	1.666	1.588	1.683	996,298	1.6071	-1.03%
2007-05-09	0	3.900	3.820	3.900	3.900	4.150	124,000	508,600	4.1016	1.683	1.649	1.683	1.683	1.791	287,305	1.7702	-0.26%
2007-05-08	0	3.910	3.920	3.980	3.810	4.000	360,000	1,406,300	3.9064	1.688	1.692	1.718	1.644	1.726	834,110	1.6860	-2.01%
2007-05-07	0	3.990	3.990	4.030	3.990	4.300	524,000	2,097,620	4.0031	1.722	1.722	1.739	1.722	1.856	1,214,093	1.7277	-7.21%
2007-05-04	0	4.300	4.300	4.650	3.900	4.000	1,004,000	4,014,000	3.9980	1.856	1.856	2.007	1.683	1.726	2,326,240	1.7255	7.23%
2007-05-03	0	4.010	3.820	4.020	4.000	4.060	1,024,000	4,144,800	4.0477	1.731	1.649	1.735	1.726	1.752	2,372,579	1.7470	0.25%
2007-05-02	0	4.000	3.850	4.030	3.860	4.030	206,000	821,420	3.9875	1.726	1.662	1.739	1.666	1.739	477,296	1.7210	-1.23%
2007-04-30	0	4.050	3.910	4.050	3.950	4.050	318,000	1,278,500	4.0204	1.748	1.688	1.748	1.705	1.748	736,797	1.7352	-1.22%
2007-04-27	0	4.100	4.020	4.200	4.100	4.100	4,000	16,400	4.1000	1.770	1.735	1.813	1.770	1.770	9,268	1.7696	-3.53%
2007-04-26	0	4.250	-	4.250	4.250	4.500	604,000	2,635,340	4.3631	1.834	-	1.834	1.834	1.942	1,399,451	1.8831	-2.07%
2007-04-25	0	4.340	4.250	4.340	4.200	4.350	1,244,000	5,311,360	4.2696	1.873	1.834	1.873	1.813	1.877	2,882,313	1.8427	4.33%
2007-04-24	0	4.160	4.140	4.160	4.040	4.180	300,000	1,244,860	4.1495	1.795	1.787	1.795	1.744	1.804	695,092	1.7909	1.46%
2007-04-23	0	4.100	4.000	4.100	4.000	4.300	3,940,000	16,457,790	4.1771	1.770	1.726	1.770	1.726	1.856	9,128,870	1.8028	0.49%
2007-04-20	0	4.080	4.010	4.080	3.950	4.200	2,194,000	8,891,680	4.0527	1.761	1.731	1.761	1.705	1.813	5,083,437	1.7491	5.97%
2007-04-19	0	3.850	3.810	4.000	3.340	3.850	1,050,000	3,872,500	3.6881	1.662	1.644	1.726	1.442	1.662	2,432,821	1.5918	15.27%
2007-04-18	0	3.340	3.340	3.360	3.280	3.370	616,000	2,055,340	3.3366	1.442	1.442	1.450	1.416	1.454	1,427,255	1.4401	0.91%
2007-04-17	0	3.310	3.300	3.380	3.300	3.420	112,000	377,740	3.3727	1.429	1.424	1.459	1.424	1.476	259,501	1.4556	-4.89%
2007-04-16	0	3.480	3.480	3.570	3.430	3.600	180,000	641,520	3.5640	1.502	1.502	1.541	1.480	1.554	417,055	1.5382	-3.33%
2007-04-13	0	3.600	3.600	3.610	3.600	3.650	2,582,000	9,301,280	3.6024	1.554	1.554	1.558	1.554	1.575	5,982,422	1.5548	0.00%
2007-04-12	0	3.600	3.590	3.600	3.400	3.600	588,000	2,070,600	3.5214	1.554	1.549	1.554	1.467	1.554	1,362,380	1.5198	5.88%
2007-04-11	0	3.400	3.400	3.450	3.350	3.400	262,000	884,680	3.3766	1.467	1.467	1.489	1.446	1.467	607,047	1.4574	-1.45%
2007-04-10	0	3.450	3.400	3.450	3.380	3.450	90,000	306,660	3.4073	1.489	1.467	1.489	1.459	1.489	208,527	1.4706	1.47%
2007-04-04	0	3.400	3.380	3.400	3.340	3.500	1,312,000	4,498,880	3.4290	1.467	1.459	1.467	1.442	1.511	3,039,867	1.4800	1.80%
2007-04-03	0	3.340	3.300	3.340	3.220	3.500	1,178,000	3,904,040	3.3141	1.442	1.424	1.442	1.390	1.511	2,729,393	1.4304	1.21%
2007-04-02	0	3.300	3.290	3.300	3.120	3.650	49,272,000	136,858,820	2.7776	1.424	1.420	1.424	1.347	1.575	114,161,846	1.1988	11.86%
2007-03-30	1	-	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2007-03-29	0	2.950	2.900	2.950	2.950	3.020	118,000	350,240	2.9681	1.273	1.252	1.273	1.273	1.303	273,403	1.2810	-2.32%
2007-03-28	0	3.020	2.910	3.020	3.020	3.110	230,000	708,540	3.0806	1.303	1.256	1.303	1.303	1.342	532,904	1.3296	-2.58%
2007-03-27	0	3.100	2.980	3.100	3.020	3.100	258,000	790,000	3.0620	1.338	1.286	1.338	1.303	1.338	597,779	1.3216	2.99%
2007-03-26	0	3.010	2.920	3.010	2.900	3.030	292,000	881,400	3.0185	1.299	1.260	1.299	1.252	1.308	676,556	1.3028	1.01%
2007-03-23	0	2.980	2.980	3.080	2.900	2.980	38,000	112,480	2.9600	1.286	1.286	1.329	1.252	1.286	88,045	1.2775	0.00%
2007-03-22	0	2.980	2.960	2.980	2.850	3.000	96,000	282,080	2.9383	1.286	1.278	1.286	1.230	1.295	222,429	1.2682	3.83%
2007-03-21	0	2.870	2.570	2.870	2.870	2.910	60,000	173,800	2.8967	1.239	1.109	1.239	1.239	1.256	139,018	1.2502	0.70%
2007-03-20	0	2.850	2.850	2.860	2.750	2.850	94,000	264,180	2.8104	1.230	1.230	1.234	1.187	1.230	217,795	1.2130	3.64%
2007-03-19	0	2.750	2.740	2.750	2.750	2.800	112,000	309,000	2.7589	1.187	1.183	1.187	1.187	1.208	259,501	1.1907	-5.17%
2007-03-16	0	2.900	2.600	2.900	2.700	2.900	114,000	325,300	2.8535	1.252	1.122	1.252	1.165	1.252	264,135	1.2316	-2.68%
2007-03-15	0	2.980	2.900	2.980	2.650	3.000	1,314,000	3,760,160	2.8616	1.286	1.252	1.286	1.144	1.295	3,044,501	1.2351	14.62%
2007-03-14	0	2.600	2.550	2.650	2.600	2.600	70,000	182,000	2.6000	1.122	1.101	1.144	1.122	1.122	162,188	1.1222	0.00%
2007-03-13	0	2.600	2.520	2.650	2.500	2.600	274,000	701,200	2.5591	1.122	1.088	1.144	1.079	1.122	634,850	1.1045	6.12%
2007-03-12	0	2.450	2.450	2.550	2.400	2.400	2,000	4,800	2.4000	1.057	1.057	1.101	1.036	1.036	4,634	1.0358	2.08%
2007-03-09	0	2.400	2.400	2.550	-	-	0	0	-	1.036	1.036	1.101	-	-	0	-	0.00%
2007-03-08	0	2.400	2.400	2.500	-	-	0	0	-	1.036	1.036	1.079	-	-	0	-	0.00%
2007-03-07	0	2.400	2.400	2.600	-	-	0	0	-	1.036	1.036	1.122	-	-	0	-	0.00%
2007-03-06	0	2.400	2.400	2.600	2.400	2.400	6,000	14,400	2.4000	1.036	1.036	1.122	1.036	1.036	13,902	1.0358	4.35%
2007-03-05	0	2.300	2.000	2.500	2.300	2.450	42,000	99,900	2.3786	0.993	0.863	1.079	0.993	1.057	97,313	1.0266	-6.12%
2007-03-02	0	2.450	2.000	2.500	-	-	0	0	-	1.057	0.863	1.079	-	-	0	-	0.00%
2007-03-01	0	2.450	2.010	-	2.450	2.450	150,000	367,500	2.4500	1.057	0.868	-	1.057	1.057	347,546	1.0574	0.00%
2007-02-28	0	2.450	2.000	2.450	2.000	2.450	54,000	130,500	2.4167	1.057	0.863	1.057	0.863	1.057	125,116	1.0430	-2.00%
2007-02-27	0	2.500	2.500	2.550	2.450	2.500	72,000	177,500	2.4653	1.079	1.079	1.101	1.057	1.079	166,822	1.0640	0.00%
2007-02-26	0	2.500	2.450	2.550	-	-	0	0	-	1.079	1.057	1.101	-	-	0	-	0.00%
2007-02-23	0	2.500	2.450	2.550	2.500	2.500	12,000	30,000	2.5000	1.079	1.057	1.101	1.079	1.079	27,804	1.0790	0.00%
2007-02-22	0	2.500	2.450	2.500	2.500	2.500	51,000	127,350	2.4971	1.079	1.057	1.079	1.079	1.079	118,166	1.0777	2.04%
2007-02-21	0	2.450	2.400	2.550	2.450	2.450	64,000	156,800	2.4500	1.057	1.036	1.101	1.057	1.057	148,286	1.0574	-2.00%
2007-02-16	0	2.500	2.500	2.520	2.500	2.500	42,000	105,000	2.5000	1.079	1.079	1.088	1.079	1.079	97,313	1.0790	0.00%
2007-02-15	0	2.500	2.500	2.550	2.500	2.500	30,000	75,000	2.5000	1.079	1.079	1.101	1.079	1.079	69,509	1.0790	0.00%
2007-02-14	0	2.500	2.450	2.540	2.500	2.500	50,000	125,000	2.5000	1.079	1.057	1.096	1.079	1.079	115,849	1.0790	0.00%
2007-02-13	0	2.500	2.500	2.550	2.500	2.500	30,000	75,000	2.5000	1.079	1.079	1.101	1.079	1.079	69,509	1.0790	0.00%
2007-02-12	0	2.500	2.500	2.550	2.500	2.500	4,000	10,000	2.5000	1.079	1.079	1.101	1.079	1.079	9,268	1.0790	0.00%
2007-02-09	0	2.500	2.500	2.540	2.500	2.500	88,000	220,000	2.5000	1.079	1.079	1.096	1.079	1.079	203,894	1.0790	0.00%
2007-02-08	0	2.500	2.210	2.500	2.500	2.500	50,000	125,000	2.5000	1.079	0.954	1.079	1.079	1.079	115,849	1.0790	0.00%
2007-02-07	0	2.500	2.210	2.550	2.500	2.500	50,000	125,000	2.5000	1.079	0.954	1.101	1.079	1.079	115,849	1.0790	-1.96%
2007-02-06	0	2.550	1.800	2.590	2.500	2.550	54,000	135,200	2.5037	1.101	0.777	1.118	1.079	1.101	125,116	1.0806	0.00%
2007-02-05	0	2.550	2.500	2.600	2.550	2.550	50,000	127,500	2.5500	1.101	1.079	1.122	1.101	1.101	115,849	1.1006	0.00%
2007-02-02	0	2.550	2.550	2.560	2.550	2.550	52,000	132,600	2.5500	1.101	1.101	1.105	1.101	1.101	120,483	1.1006	0.00%
2007-02-01	0	2.550	2.300	2.550	2.550	2.600	16,000	40,900	2.5563	1.101	0.993	1.101	1.101	1.122	37,072	1.1033	2.00%
2007-01-31	0	2.500	1.800	2.550	2.500	2.600	104,000	260,400	2.5038	1.079	0.777	1.101	1.079	1.122	240,965	1.0807	0.00%
2007-01-30	0	2.500	1.800	2.600	2.400	2.500	120,000	298,000	2.4833	1.079	0.777	1.122	1.036	1.079	278,037	1.0718	8.70%
2007-01-29	0	2.300	-	2.450	2.300	2.400	34,000	80,200	2.3588	0.993	-	1.057	0.993	1.036	78,777	1.0181	-4.17%
2007-01-26	0	2.400	2.400	2.550	2.400	2.400	4,000	9,600	2.4000	1.036	1.036	1.101	1.036	1.036	9,268	1.0358	0.00%
2007-01-25	0	2.400	2.400	2.450	-	-	0	0	-	1.036	1.036	1.057	-	-	0	-	0.00%
2007-01-24	0	2.400	2.400	2.540	2.400	2.400	2,000	4,800	2.4000	1.036	1.036	1.096	1.036	1.036	4,634	1.0358	-1.23%
2007-01-23	0	2.430	2.400	2.550	-	-	0	0	-	1.049	1.036	1.101	-	-	0	-	0.00%
2007-01-22	0	2.430	2.430	2.500	2.430	2.450	36,000	88,080	2.4467	1.049	1.049	1.079	1.049	1.057	83,411	1.0560	-0.82%
2007-01-19	0	2.450	2.450	2.500	2.450	2.450	30,000	73,500	2.4500	1.057	1.057	1.079	1.057	1.057	69,509	1.0574	0.00%
2007-01-18	0	2.450	2.450	2.500	2.450	2.450	14,000	34,300	2.4500	1.057	1.057	1.079	1.057	1.057	32,438	1.0574	0.00%
2007-01-17	0	2.450	2.300	2.450	2.450	2.450	30,000	73,500	2.4500	1.057	0.993	1.057	1.057	1.057	69,509	1.0574	0.00%
2007-01-16	0	2.450	2.300	2.450	2.450	2.450	40,000	98,000	2.4500	1.057	0.993	1.057	1.057	1.057	92,679	1.0574	0.00%
2007-01-15	0	2.450	2.450	2.500	1.970	2.450	22,000	50,580	2.2991	1.057	1.057	1.079	0.850	1.057	50,973	0.9923	-0.41%
2007-01-12	0	2.460	2.460	2.500	2.450	2.450	16,000	39,200	2.4500	1.062	1.062	1.079	1.057	1.057	37,072	1.0574	-1.60%
2007-01-11	0	2.500	2.450	2.500	2.500	2.500	4,000	10,000	2.5000	1.079	1.057	1.079	1.079	1.079	9,268	1.0790	0.00%
2007-01-10	0	2.500	2.500	2.550	2.500	2.500	2,000	5,000	2.5000	1.079	1.079	1.101	1.079	1.079	4,634	1.0790	0.00%
2007-01-09	0	2.500	2.500	2.600	2.450	2.560	270,000	687,600	2.5467	1.079	1.079	1.122	1.057	1.105	625,582	1.0991	-1.57%
2007-01-08	0	2.540	2.450	2.540	2.450	2.540	112,000	282,120	2.5189	1.096	1.057	1.096	1.057	1.096	259,501	1.0872	1.60%
2007-01-05	0	2.500	2.450	2.500	2.450	2.500	64,000	159,900	2.4984	1.079	1.057	1.079	1.057	1.079	148,286	1.0783	0.00%
2007-01-04	0	2.500	2.450	2.500	2.500	2.540	194,000	489,000	2.5206	1.079	1.057	1.079	1.079	1.096	449,493	1.0879	0.00%
2007-01-03	0	2.500	2.500	2.550	2.500	2.500	12,000	30,000	2.5000	1.079	1.079	1.101	1.079	1.079	27,804	1.0790	0.00%
2007-01-02	0	2.500	2.500	2.550	2.500	2.500	2,000	5,000	2.5000	1.079	1.079	1.101	1.079	1.079	4,634	1.0790	-1.96%
2006-12-29	0	2.550	2.500	2.550	2.550	2.550	100,000	255,000	2.5500	1.101	1.079	1.101	1.101	1.101	231,697	1.1006	0.00%
2006-12-28	0	2.550	2.550	2.580	2.550	2.550	22,000	56,100	2.5500	1.101	1.101	1.114	1.101	1.101	50,973	1.1006	0.00%
2006-12-27	0	2.550	2.550	2.600	2.550	2.550	40,000	102,000	2.5500	1.101	1.101	1.122	1.101	1.101	92,679	1.1006	0.00%
2006-12-22	0	2.550	2.550	2.600	2.550	2.550	96,000	244,800	2.5500	1.101	1.101	1.122	1.101	1.101	222,429	1.1006	0.00%
2006-12-21	0	2.550	2.550	2.600	2.550	2.550	4,000	10,200	2.5500	1.101	1.101	1.122	1.101	1.101	9,268	1.1006	-0.39%
2006-12-20	0	2.560	2.550	2.580	2.550	2.560	40,000	102,260	2.5565	1.105	1.101	1.114	1.101	1.105	92,679	1.1034	-1.54%
2006-12-19	0	2.600	2.500	2.600	2.600	2.600	4,000	10,400	2.6000	1.122	1.079	1.122	1.122	1.122	9,268	1.1222	1.96%
2006-12-18	0	2.550	2.500	2.550	2.500	2.590	102,000	264,000	2.5882	1.101	1.079	1.101	1.079	1.118	236,331	1.1171	2.00%
2006-12-15	0	2.500	2.500	2.650	2.500	2.500	2,000	5,000	2.5000	1.079	1.079	1.144	1.079	1.079	4,634	1.0790	-1.19%
2006-12-14	0	2.530	2.530	2.550	2.530	2.530	4,000	10,120	2.5300	1.092	1.092	1.101	1.092	1.092	9,268	1.0919	0.80%
2006-12-13	0	2.510	2.510	2.530	2.510	2.520	568,000	1,425,980	2.5105	1.083	1.083	1.092	1.083	1.088	1,316,040	1.0835	0.40%
2006-12-12	0	2.500	2.500	2.530	2.500	2.500	32,000	80,000	2.5000	1.079	1.079	1.092	1.079	1.079	74,143	1.0790	-1.19%
2006-12-11	0	2.530	2.530	2.600	2.450	2.500	28,000	69,880	2.4957	1.092	1.092	1.122	1.057	1.079	64,875	1.0771	1.20%
2006-12-08	0	2.500	2.450	2.500	-	-	0	0	-	1.079	1.057	1.079	-	-	0	-	0.00%
2006-12-07	0	2.500	2.450	2.530	-	-	0	0	-	1.079	1.057	1.092	-	-	0	-	0.00%
2006-12-06	0	2.500	2.450	2.520	2.450	2.500	6,000	14,900	2.4833	1.079	1.057	1.088	1.057	1.079	13,902	1.0718	2.04%
2006-12-05	0	2.450	2.450	2.500	2.450	2.450	16,000	39,200	2.4500	1.057	1.057	1.079	1.057	1.057	37,072	1.0574	0.00%
2006-12-04	0	2.450	2.450	2.460	2.450	2.450	32,000	78,400	2.4500	1.057	1.057	1.062	1.057	1.057	74,143	1.0574	0.00%
2006-12-01	0	2.450	2.450	2.500	2.450	2.450	98,000	240,100	2.4500	1.057	1.057	1.079	1.057	1.057	227,063	1.0574	0.00%
2006-11-30	0	2.450	2.400	2.490	2.450	2.450	30,000	73,500	2.4500	1.057	1.036	1.075	1.057	1.057	69,509	1.0574	3.38%
2006-11-29	0	2.370	2.370	2.500	2.370	2.370	98,000	232,260	2.3700	1.023	1.023	1.079	1.023	1.023	227,063	1.0229	-1.25%
2006-11-28	0	2.400	-	2.400	2.400	2.400	118,000	283,200	2.4000	1.036	-	1.036	1.036	1.036	273,403	1.0358	-0.83%
2006-11-27	0	2.420	2.400	2.420	2.400	2.420	138,000	332,000	2.4058	1.044	1.036	1.044	1.036	1.044	319,742	1.0383	2.98%
2006-11-24	0	2.350	2.350	2.390	2.350	2.390	52,000	122,280	2.3515	1.014	1.014	1.032	1.014	1.032	120,483	1.0149	-1.67%
2006-11-23	0	2.390	2.300	2.400	2.350	2.390	108,000	253,960	2.3515	1.032	0.993	1.036	1.014	1.032	250,233	1.0149	1.70%
2006-11-22	0	2.350	2.300	2.350	2.300	2.350	142,000	330,100	2.3246	1.014	0.993	1.014	0.993	1.014	329,010	1.0033	2.17%
2006-11-21	0	2.300	2.250	2.320	2.300	2.300	50,000	115,000	2.3000	0.993	0.971	1.001	0.993	0.993	115,849	0.9927	0.00%
2006-11-20	0	2.300	2.300	2.350	2.300	2.300	76,000	174,800	2.3000	0.993	0.993	1.014	0.993	0.993	176,090	0.9927	-2.13%
2006-11-17	0	2.350	2.250	2.350	2.250	2.350	184,000	424,800	2.3087	1.014	0.971	1.014	0.971	1.014	426,323	0.9964	2.17%
2006-11-16	0	2.300	2.300	2.350	2.250	2.300	30,000	68,700	2.2900	0.993	0.993	1.014	0.971	0.993	69,509	0.9884	2.22%
2006-11-15	0	2.250	2.200	2.500	-	-	0	0	-	0.971	0.950	1.079	-	-	0	-	0.00%
2006-11-14	0	2.250	2.200	2.250	2.200	2.250	22,000	48,500	2.2045	0.971	0.950	0.971	0.950	0.971	50,973	0.9515	2.27%
2006-11-13	0	2.200	2.200	2.250	2.200	2.200	158,000	347,600	2.2000	0.950	0.950	0.971	0.950	0.950	366,082	0.9495	-2.22%
2006-11-10	0	2.250	2.250	2.450	2.250	2.250	72,000	162,000	2.2500	0.971	0.971	1.057	0.971	0.971	166,822	0.9711	2.27%
2006-11-09	0	2.200	2.200	2.250	2.200	2.200	8,000	17,600	2.2000	0.950	0.950	0.971	0.950	0.950	18,536	0.9495	0.00%
2006-11-08	0	2.200	-	2.200	2.200	2.200	50,000	110,000	2.2000	0.950	-	0.950	0.950	0.950	115,849	0.9495	-2.22%
2006-11-07	0	2.250	2.230	2.350	2.250	2.250	100,000	225,000	2.2500	0.971	0.962	1.014	0.971	0.971	231,697	0.9711	0.00%
2006-11-06	0	2.250	2.250	2.280	2.250	2.250	10,000	22,500	2.2500	0.971	0.971	0.984	0.971	0.971	23,170	0.9711	-0.44%
2006-11-03	0	2.260	2.260	2.350	-	-	0	0	-	0.975	0.975	1.014	-	-	0	-	0.44%
2006-11-02	0	2.250	2.200	2.340	-	-	0	0	-	0.971	0.950	1.010	-	-	0	-	0.00%
2006-11-01	0	2.250	2.250	2.300	2.180	2.200	276,000	605,800	2.1949	0.971	0.971	0.993	0.941	0.950	639,484	0.9473	2.27%
2006-10-31	0	2.200	2.200	2.230	2.100	2.250	266,000	590,620	2.2204	0.950	0.950	0.962	0.906	0.971	616,315	0.9583	1.85%
2006-10-27	0	2.160	2.160	2.170	2.160	2.180	704,000	1,525,960	2.1676	0.932	0.932	0.937	0.932	0.941	1,631,148	0.9355	0.47%
2006-10-26	0	2.150	2.150	2.200	2.150	2.170	42,000	90,460	2.1538	0.928	0.928	0.950	0.928	0.937	97,313	0.9296	0.00%
2006-10-25	0	2.150	2.150	2.200	2.150	2.150	100,000	215,000	2.1500	0.928	0.928	0.950	0.928	0.928	231,697	0.9279	-2.27%
2006-10-24	0	2.200	2.120	2.200	2.150	2.200	30,000	65,900	2.1967	0.950	0.915	0.950	0.928	0.950	69,509	0.9481	2.33%
2006-10-23	0	2.150	2.100	2.200	2.150	2.150	150,000	322,500	2.1500	0.928	0.906	0.950	0.928	0.928	347,546	0.9279	3.37%
2006-10-20	0	2.080	2.080	2.100	2.050	2.080	18,000	37,200	2.0667	0.898	0.898	0.906	0.885	0.898	41,705	0.8920	1.46%
2006-10-19	0	2.050	2.050	2.070	2.010	2.080	102,000	211,480	2.0733	0.885	0.885	0.893	0.868	0.898	236,331	0.8948	2.50%
2006-10-18	0	2.000	2.000	2.010	1.970	2.010	204,000	406,660	1.9934	0.863	0.863	0.868	0.850	0.868	472,662	0.8604	-2.44%
2006-10-17	0	2.050	2.000	2.050	2.050	2.050	50,000	102,500	2.0500	0.885	0.863	0.885	0.885	0.885	115,849	0.8848	2.50%
2006-10-16	0	2.000	1.950	2.050	2.000	2.080	124,000	249,760	2.0142	0.863	0.842	0.885	0.863	0.898	287,305	0.8693	0.00%
2006-10-13	0	2.000	1.980	2.100	1.950	2.040	500,000	993,600	1.9872	0.863	0.855	0.906	0.842	0.880	1,158,486	0.8577	2.56%
2006-10-12	0	1.950	1.950	1.970	1.850	1.950	428,000	811,020	1.8949	0.842	0.842	0.850	0.798	0.842	991,664	0.8178	5.41%
2006-10-11	0	1.850	1.850	1.890	1.760	1.850	94,000	172,780	1.8381	0.798	0.798	0.816	0.760	0.798	217,795	0.7933	5.11%
2006-10-10	0	1.760	1.760	1.800	1.700	1.800	330,000	563,520	1.7076	0.760	0.760	0.777	0.734	0.777	764,601	0.7370	-2.22%
2006-10-09	0	1.800	1.800	1.830	1.650	1.800	538,000	920,500	1.7110	0.777	0.777	0.790	0.712	0.777	1,246,531	0.7384	1.12%
2006-10-06	0	1.780	1.750	1.790	1.650	1.780	398,000	662,680	1.6650	0.768	0.755	0.773	0.712	0.768	922,155	0.7186	4.71%
2006-10-05	0	1.700	1.640	1.740	1.600	1.700	2,408,000	3,973,960	1.6503	0.734	0.708	0.751	0.691	0.734	5,579,269	0.7123	6.25%
2006-10-04	0	1.600	1.500	1.600	1.600	1.600	74,000	118,400	1.6000	0.691	0.647	0.691	0.691	0.691	171,456	0.6906	-3.03%
2006-10-03	0	1.650	1.600	1.650	-	-	0	0	-	0.712	0.691	0.712	-	-	0	-	-2.37%
2006-09-29	0	1.690	1.510	1.690	1.670	1.700	110,000	186,700	1.6973	0.729	0.652	0.729	0.721	0.734	254,867	0.7325	9.03%
2006-09-28	0	1.550	1.550	1.600	1.550	1.600	164,000	262,200	1.5988	0.669	0.669	0.691	0.669	0.691	379,983	0.6900	-6.06%
2006-09-27	0	1.650	1.550	1.700	1.650	1.650	28,000	46,200	1.6500	0.712	0.669	0.734	0.712	0.712	64,875	0.7121	6.45%
2006-09-26	0	1.550	1.500	1.700	1.550	1.600	54,000	84,700	1.5685	0.669	0.647	0.734	0.669	0.691	125,116	0.6770	-3.13%
2006-09-25	0	1.600	1.500	1.750	1.480	1.600	426,000	638,720	1.4993	0.691	0.647	0.755	0.639	0.691	987,030	0.6471	6.67%
2006-09-22	0	1.500	1.480	1.500	1.500	1.500	120,000	180,000	1.5000	0.647	0.639	0.647	0.647	0.647	278,037	0.6474	0.00%
2006-09-21	0	1.500	1.480	1.500	1.500	1.500	100,000	150,000	1.5000	0.647	0.639	0.647	0.647	0.647	231,697	0.6474	0.00%
2006-09-20	0	1.500	1.480	1.500	1.500	1.500	100,000	150,000	1.5000	0.647	0.639	0.647	0.647	0.647	231,697	0.6474	0.00%
2006-09-19	0	1.500	1.480	1.500	1.500	1.500	230,000	345,000	1.5000	0.647	0.639	0.647	0.647	0.647	532,904	0.6474	1.35%
2006-09-18	0	1.480	1.480	1.490	1.480	1.500	72,000	107,560	1.4939	0.639	0.639	0.643	0.639	0.647	166,822	0.6448	-1.33%
2006-09-15	0	1.500	1.460	1.500	1.480	1.500	100,000	149,000	1.4900	0.647	0.630	0.647	0.639	0.647	231,697	0.6431	0.00%
2006-09-14	0	1.500	1.260	1.500	1.500	1.500	220,000	330,000	1.5000	0.647	0.544	0.647	0.647	0.647	509,734	0.6474	0.00%
2006-09-13	0	1.500	1.400	1.500	1.500	1.500	334,000	501,000	1.5000	0.647	0.604	0.647	0.647	0.647	773,869	0.6474	1.35%
2006-09-12	0	1.480	1.480	1.500	1.480	1.500	150,000	223,920	1.4928	0.639	0.639	0.647	0.639	0.647	347,546	0.6443	-4.52%
2006-09-11	0	1.550	1.500	1.550	1.550	1.550	310,000	480,500	1.5500	0.669	0.647	0.669	0.669	0.669	718,261	0.6690	3.33%
2006-09-08	0	1.500	1.500	1.550	1.500	1.620	162,000	256,500	1.5833	0.647	0.647	0.669	0.647	0.699	375,349	0.6834	-7.41%
2006-09-07	0	1.620	1.620	1.720	-	-	0	0	-	0.699	0.699	0.742	-	-	0	-	1.25%
2006-09-06	0	1.600	1.550	1.720	1.600	1.720	98,000	167,000	1.7041	0.691	0.669	0.742	0.691	0.742	227,063	0.7355	-3.03%
2006-09-05	0	1.650	1.450	1.650	-	-	0	0	-	0.712	0.626	0.712	-	-	0	-	0.00%
2006-09-04	0	1.650	1.450	1.650	-	-	0	0	-	0.712	0.626	0.712	-	-	0	-	0.00%
2006-09-01	0	1.650	1.450	1.670	1.650	1.720	74,000	125,360	1.6941	0.712	0.626	0.721	0.712	0.742	171,456	0.7311	-2.94%
2006-08-31	0	1.700	1.400	-	1.320	1.700	89,000	126,820	1.4249	0.734	0.604	-	0.570	0.734	206,211	0.6150	26.87%
2006-08-30	0	1.340	1.100	1.400	1.340	1.460	142,000	198,880	1.4006	0.578	0.475	0.604	0.578	0.630	329,010	0.6045	-6.94%
2006-08-29	0	1.440	1.410	1.440	1.430	1.450	22,000	31,680	1.4400	0.622	0.609	0.622	0.617	0.626	50,973	0.6215	-0.69%
2006-08-28	0	1.450	1.450	1.500	-	-	0	0	-	0.626	0.626	0.647	-	-	0	-	0.00%
2006-08-25	0	1.450	1.310	1.490	1.450	1.520	116,000	173,080	1.4921	0.626	0.565	0.643	0.626	0.656	268,769	0.6440	-3.97%
2006-08-24	0	1.510	1.510	-	1.510	1.550	62,000	94,420	1.5229	0.652	0.652	-	0.652	0.669	143,652	0.6573	-8.48%
2006-08-23	0	1.650	1.600	1.850	-	-	0	0	-	0.712	0.691	0.798	-	-	0	-	0.00%
2006-08-22	0	1.650	1.550	1.650	1.600	1.650	98,000	158,200	1.6143	0.712	0.669	0.712	0.691	0.712	227,063	0.6967	-1.79%
2006-08-21	0	1.680	1.600	1.900	-	-	0	0	-	0.725	0.691	0.820	-	-	0	-	0.00%
2006-08-18	0	1.680	1.600	-	-	-	0	0	-	0.725	0.691	-	-	-	0	-	0.00%
2006-08-17	0	1.680	1.600	1.900	1.680	1.680	20,000	33,600	1.6800	0.725	0.691	0.820	0.725	0.725	46,339	0.7251	-1.18%
2006-08-16	0	1.700	1.600	-	1.700	1.700	4,000	6,800	1.7000	0.734	0.691	-	0.734	0.734	9,268	0.7337	0.00%
2006-08-15	0	1.700	1.600	1.700	1.700	1.700	20,000	34,000	1.7000	0.734	0.691	0.734	0.734	0.734	46,339	0.7337	-5.03%
2006-08-14	0	1.790	1.790	1.810	1.790	1.790	38,000	68,020	1.7900	0.773	0.773	0.781	0.773	0.773	88,045	0.7726	-9.60%
2006-08-11	0	1.980	1.800	1.980	-	-	0	0	-	0.855	0.777	0.855	-	-	0	-	0.00%
2006-08-10	0	1.980	1.800	1.980	-	-	0	0	-	0.855	0.777	0.855	-	-	0	-	0.00%
2006-08-09	0	1.980	1.980	1.990	1.980	1.980	24,000	47,520	1.9800	0.855	0.855	0.859	0.855	0.855	55,607	0.8546	4.21%
2006-08-08	0	1.900	1.300	1.900	-	-	0	0	-	0.820	0.561	0.820	-	-	0	-	-4.04%
2006-08-07	0	1.980	1.300	1.980	1.980	1.980	50,000	99,000	1.9800	0.855	0.561	0.855	0.855	0.855	115,849	0.8546	-2.46%
2006-08-04	0	2.030	1.300	2.030	-	-	0	0	-	0.876	0.561	0.876	-	-	0	-	0.00%
2006-08-03	0	2.030	1.300	2.030	-	-	0	0	-	0.876	0.561	0.876	-	-	0	-	0.00%
2006-08-02	0	2.030	1.300	2.030	-	-	0	0	-	0.876	0.561	0.876	-	-	0	-	0.00%
2006-08-01	0	2.030	1.300	2.220	-	-	0	0	-	0.876	0.561	0.958	-	-	0	-	0.00%
2006-07-31	0	2.030	1.200	2.030	2.030	2.030	20,000	40,600	2.0300	0.876	0.518	0.876	0.876	0.876	46,339	0.8761	10.33%
2006-07-28	0	1.840	1.320	1.840	-	-	0	0	-	0.794	0.570	0.794	-	-	0	-	0.00%
2006-07-27	0	1.840	1.480	1.840	1.300	1.840	4,000	6,280	1.5700	0.794	0.639	0.794	0.561	0.794	9,268	0.6776	2.22%
2006-07-26	0	1.800	1.510	1.850	1.800	1.800	50,000	90,000	1.8000	0.777	0.652	0.798	0.777	0.777	115,849	0.7769	0.00%
2006-07-25	0	1.800	1.560	1.850	-	-	0	0	-	0.777	0.673	0.798	-	-	0	-	0.00%
2006-07-24	0	1.800	1.460	1.850	-	-	0	0	-	0.777	0.630	0.798	-	-	0	-	0.00%
2006-07-21	0	1.800	1.510	1.850	-	-	0	0	-	0.777	0.652	0.798	-	-	0	-	0.00%
2006-07-20	0	1.800	1.490	1.850	-	-	0	0	-	0.777	0.643	0.798	-	-	0	-	0.00%
2006-07-19	0	1.800	1.560	1.800	-	-	0	0	-	0.777	0.673	0.777	-	-	0	-	0.00%
2006-07-18	0	1.800	1.510	1.800	-	-	0	0	-	0.777	0.652	0.777	-	-	0	-	0.00%
2006-07-17	0	1.800	1.480	1.800	-	-	0	0	-	0.777	0.639	0.777	-	-	0	-	0.00%
2006-07-14	0	1.800	1.300	1.800	-	-	0	0	-	0.777	0.561	0.777	-	-	0	-	0.00%
2006-07-13	0	1.800	1.610	1.800	1.800	1.800	8,000	14,400	1.8000	0.777	0.695	0.777	0.777	0.777	18,536	0.7769	0.00%
2006-07-12	0	1.800	1.590	1.800	1.800	1.800	50,000	90,000	1.8000	0.777	0.686	0.777	0.777	0.777	115,849	0.7769	0.00%
2006-07-11	0	1.800	1.700	2.000	1.800	1.800	24,000	43,200	1.8000	0.777	0.734	0.863	0.777	0.777	55,607	0.7769	0.00%
2006-07-10	0	1.800	1.700	2.000	1.800	1.800	20,000	36,000	1.8000	0.777	0.734	0.863	0.777	0.777	46,339	0.7769	-5.26%
2006-07-07	0	1.900	1.500	1.900	-	-	0	0	-	0.820	0.647	0.820	-	-	0	-	0.00%
2006-07-06	0	1.900	1.800	2.000	-	-	0	0	-	0.820	0.777	0.863	-	-	0	-	0.00%
2006-07-05	0	1.900	1.750	1.900	-	-	0	0	-	0.820	0.755	0.820	-	-	0	-	0.00%
2006-07-04	0	1.900	1.700	2.000	1.900	1.900	4,000	7,600	1.9000	0.820	0.734	0.863	0.820	0.820	9,268	0.8200	-4.04%
2006-07-03	0	1.980	1.710	1.980	1.980	1.980	2,000	3,960	1.9800	0.855	0.738	0.855	0.855	0.855	4,634	0.8546	0.00%
2006-06-30	0	1.980	1.860	2.050	1.980	1.980	40,000	79,200	1.9800	0.855	0.803	0.885	0.855	0.855	92,679	0.8546	0.00%
2006-06-29	0	1.980	1.950	2.000	1.980	2.000	62,000	123,840	1.9974	0.855	0.842	0.863	0.855	0.863	143,652	0.8621	-2.22%
2006-06-28	1	-	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2006-06-23	0	2.025	2.000	2.025	2.000	2.025	40,000	80,750	2.0188	0.874	0.863	0.874	0.863	0.874	92,679	0.8713	1.25%
2006-06-22	0	2.000	1.900	2.150	1.890	2.150	400,000	793,800	1.9845	0.863	0.820	0.928	0.816	0.928	926,789	0.8565	-9.09%
2006-06-21	0	2.200	1.760	2.200	-	-	0	0	-	0.950	0.760	0.950	-	-	0	-	-2.22%
2006-06-20	0	2.250	1.770	2.250	-	-	0	0	-	0.971	0.764	0.971	-	-	0	-	-2.17%
2006-06-19	0	2.300	1.500	2.300	-	-	0	0	-	0.993	0.647	0.993	-	-	0	-	0.00%
2006-06-16	0	2.300	1.500	2.350	-	-	0	0	-	0.993	0.647	1.014	-	-	0	-	0.00%
2006-06-15	0	2.300	1.500	2.300	-	-	0	0	-	0.993	0.647	0.993	-	-	0	-	-2.13%
2006-06-14	0	2.350	1.500	2.350	-	-	0	0	-	1.014	0.647	1.014	-	-	0	-	0.00%
2006-06-13	0	2.350	1.600	2.350	-	-	0	0	-	1.014	0.691	1.014	-	-	0	-	0.00%
2006-06-12	0	2.350	1.600	2.350	-	-	0	0	-	1.014	0.691	1.014	-	-	0	-	0.00%
2006-06-09	0	2.350	1.600	2.425	-	-	0	0	-	1.014	0.691	1.047	-	-	0	-	0.00%
2006-06-08	0	2.350	1.700	2.350	-	-	0	0	-	1.014	0.734	1.014	-	-	0	-	0.00%
2006-06-07	0	2.350	1.830	2.375	-	-	0	0	-	1.014	0.790	1.025	-	-	0	-	0.00%
2006-06-06	0	2.350	1.810	2.400	-	-	0	0	-	1.014	0.781	1.036	-	-	0	-	0.00%
2006-06-05	0	2.350	1.800	2.350	-	-	0	0	-	1.014	0.777	1.014	-	-	0	-	0.00%
2006-06-02	0	2.350	2.350	2.400	2.350	2.350	10,000	23,500	2.3500	1.014	1.014	1.036	1.014	1.014	23,170	1.0143	0.00%
2006-06-01	0	2.350	1.960	2.350	-	-	0	0	-	1.014	0.846	1.014	-	-	0	-	0.00%
2006-05-30	0	2.350	2.025	2.350	-	-	0	0	-	1.014	0.874	1.014	-	-	0	-	-2.08%
2006-05-29	0	2.400	1.960	2.400	-	-	0	0	-	1.036	0.846	1.036	-	-	0	-	0.00%
2006-05-26	0	2.400	1.800	2.400	2.400	2.400	2,000	4,800	2.4000	1.036	0.777	1.036	1.036	1.036	4,634	1.0358	9.09%
2006-05-25	0	2.200	1.800	2.450	2.200	2.200	20,000	44,000	2.2000	0.950	0.777	1.057	0.950	0.950	46,339	0.9495	0.00%
2006-05-24	0	2.200	2.150	2.300	2.200	2.300	366,000	805,600	2.2011	0.950	0.928	0.993	0.950	0.993	848,012	0.9500	-6.86%
2006-05-23	0	2.362	1.800	2.400	-	-	0	0	-	1.019	0.777	1.036	-	-	0	-	0.00%
2006-05-22	0	2.362	2.000	2.400	-	-	0	0	-	1.019	0.863	1.036	-	-	0	-	-0.00%
2006-05-19	0	2.375	2.100	2.375	-	-	0	0	-	1.019	0.901	1.019	-	-	0	-	0.00%
2006-05-18	0	2.375	2.000	2.375	-	-	0	0	-	1.019	0.858	1.019	-	-	0	-	0.00%
2006-05-17	0	2.375	2.300	2.375	2.175	2.425	22,000	50,050	2.2750	1.019	0.987	1.019	0.934	1.041	51,254	0.9765	-3.06%
2006-05-16	0	2.450	2.150	2.500	-	-	0	0	-	1.052	0.923	1.073	-	-	0	-	0.00%
2006-05-15	0	2.450	2.000	2.500	-	-	0	0	-	1.052	0.858	1.073	-	-	0	-	0.00%
2006-05-12	0	2.450	2.275	2.450	2.450	2.450	20,000	49,000	2.4500	1.052	0.977	1.052	1.052	1.052	46,594	1.0516	-1.01%
2006-05-11	0	2.475	2.325	2.475	2.325	2.500	102,000	254,650	2.4966	1.062	0.998	1.062	0.998	1.073	237,632	1.0716	0.00%
2006-05-10	0	2.475	2.400	2.500	2.450	2.525	236,500	591,300	2.5002	1.062	1.030	1.073	1.052	1.084	550,980	1.0732	3.12%
2006-05-09	0	2.400	2.400	2.425	2.375	2.500	390,000	968,050	2.4822	1.030	1.030	1.041	1.019	1.073	908,592	1.0654	-5.88%
2006-05-08	0	2.550	2.400	2.550	2.400	2.575	182,000	461,950	2.5382	1.095	1.030	1.095	1.030	1.105	424,010	1.0895	0.00%
2006-05-04	0	2.550	2.150	2.550	2.425	2.600	360,000	918,500	2.5514	1.095	0.923	1.095	1.041	1.116	838,701	1.0951	2.00%
2006-05-03	0	2.500	2.400	2.500	-	-	0	0	-	1.073	1.030	1.073	-	-	0	-	-0.99%
2006-05-02	0	2.525	2.375	2.525	-	-	0	0	-	1.084	1.019	1.084	-	-	0	-	-0.98%
2006-04-28	1	-	-	-	-	-	0	0	-	1.095	-	-	-	-	0	-	0.00%
2006-04-27	0	2.550	2.400	2.550	2.575	2.575	2,000	5,150	2.5750	1.095	1.030	1.095	1.105	1.105	4,659	1.1053	0.99%
2006-04-26	0	2.525	2.450	2.650	2.500	2.600	148,000	376,400	2.5432	1.084	1.052	1.137	1.073	1.116	344,799	1.0916	2.02%
2006-04-25	0	2.475	2.400	2.475	2.475	2.500	246,000	610,000	2.4797	1.062	1.030	1.062	1.062	1.073	573,112	1.0644	0.00%
2006-04-24	0	2.475	2.475	2.500	2.325	2.475	316,000	755,200	2.3899	1.062	1.062	1.073	0.998	1.062	736,193	1.0258	4.21%
2006-04-21	0	2.375	2.350	2.375	2.375	2.400	136,000	325,500	2.3934	1.019	1.009	1.019	1.019	1.030	316,842	1.0273	-1.04%
2006-04-20	0	2.400	2.375	2.400	2.400	2.400	100,000	240,000	2.4000	1.030	1.019	1.030	1.030	1.030	232,972	1.0302	0.00%
2006-04-19	0	2.400	2.375	2.400	2.400	2.400	126,000	302,400	2.4000	1.030	1.019	1.030	1.030	1.030	293,545	1.0302	-1.03%
2006-04-18	0	2.425	2.425	2.450	2.400	2.400	44,000	105,600	2.4000	1.041	1.041	1.052	1.030	1.030	102,508	1.0302	-2.02%
2006-04-13	0	2.475	2.425	2.500	2.400	2.475	16,000	39,200	2.4500	1.062	1.041	1.073	1.030	1.062	37,276	1.0516	3.12%
2006-04-12	0	2.400	2.350	2.450	2.325	2.425	54,000	129,800	2.4037	1.030	1.009	1.052	0.998	1.041	125,805	1.0318	-4.00%
2006-04-11	0	2.500	2.500	2.525	2.400	2.500	366,000	882,100	2.4101	1.073	1.073	1.084	1.030	1.073	852,679	1.0345	2.04%
2006-04-10	0	2.450	2.450	2.525	2.450	2.450	6,000	14,700	2.4500	1.052	1.052	1.084	1.052	1.052	13,978	1.0516	-3.92%
2006-04-07	0	2.550	2.500	2.575	2.475	2.550	114,000	285,100	2.5009	1.095	1.073	1.105	1.062	1.095	265,589	1.0735	0.99%
2006-04-06	0	2.525	2.500	2.525	2.500	2.575	306,000	771,450	2.5211	1.084	1.073	1.084	1.073	1.105	712,896	1.0821	1.00%
2006-04-04	0	2.500	2.500	2.550	2.500	2.550	152,000	383,500	2.5230	1.073	1.073	1.095	1.073	1.095	354,118	1.0830	-2.91%
2006-04-03	0	2.575	2.550	2.600	2.550	2.600	240,000	616,600	2.5692	1.105	1.095	1.116	1.095	1.116	559,134	1.1028	0.00%
2006-03-31	0	2.575	2.575	2.600	2.450	2.550	3,690,000	9,043,650	2.4509	1.105	1.105	1.116	1.052	1.095	8,596,682	1.0520	3.00%
2006-03-30	0	2.500	2.500	2.550	2.400	2.500	90,000	216,950	2.4106	1.073	1.073	1.095	1.030	1.073	209,675	1.0347	4.17%
2006-03-29	0	2.400	2.375	2.475	2.400	2.475	278,000	668,350	2.4041	1.030	1.019	1.062	1.030	1.062	647,663	1.0319	-3.03%
2006-03-28	0	2.475	2.475	2.500	2.475	2.500	88,000	218,850	2.4869	1.062	1.062	1.073	1.062	1.073	205,016	1.0675	0.00%
2006-03-27	0	2.475	2.475	2.500	2.475	2.500	584,000	1,446,400	2.4767	1.062	1.062	1.073	1.062	1.073	1,360,559	1.0631	0.00%
2006-03-24	0	2.475	2.350	2.475	2.475	2.500	128,000	319,300	2.4945	1.062	1.009	1.062	1.062	1.073	298,205	1.0707	-1.00%
2006-03-23	0	2.500	2.425	2.500	2.500	2.500	36,000	90,000	2.5000	1.073	1.041	1.073	1.073	1.073	83,870	1.0731	0.00%
2006-03-22	0	2.500	2.400	2.500	2.500	2.500	40,000	100,000	2.5000	1.073	1.030	1.073	1.073	1.073	93,189	1.0731	4.17%
2006-03-21	0	2.400	2.400	2.450	2.400	2.425	18,000	43,600	2.4222	1.030	1.030	1.052	1.030	1.041	41,935	1.0397	-2.04%
2006-03-20	0	2.450	2.400	2.475	2.350	2.450	170,000	411,000	2.4176	1.052	1.030	1.062	1.009	1.052	396,053	1.0377	5.38%
2006-03-17	0	2.325	2.325	2.400	2.325	2.400	168,000	398,750	2.3735	0.998	0.998	1.030	0.998	1.030	391,394	1.0188	-2.11%
2006-03-16	0	2.375	2.325	2.375	2.350	2.375	140,000	330,000	2.3571	1.019	0.998	1.019	1.009	1.019	326,161	1.0118	-2.06%
2006-03-15	0	2.425	2.350	2.425	2.450	2.450	4,000	9,800	2.4500	1.041	1.009	1.041	1.052	1.052	9,319	1.0516	0.00%
2006-03-14	0	2.425	2.375	2.425	2.400	2.475	228,000	559,400	2.4535	1.041	1.019	1.041	1.030	1.062	531,177	1.0531	2.11%
2006-03-13	0	2.375	2.375	2.400	2.375	2.400	76,000	181,250	2.3849	1.019	1.019	1.030	1.019	1.030	177,059	1.0237	-1.04%
2006-03-10	0	2.400	2.400	2.450	2.350	2.400	142,000	340,700	2.3993	1.030	1.030	1.052	1.009	1.030	330,821	1.0299	0.00%
2006-03-09	0	2.400	2.325	2.350	2.350	2.500	196,000	471,200	2.4041	1.030	0.998	1.009	1.009	1.073	456,626	1.0319	0.00%
2006-03-08	0	2.400	2.325	2.425	2.400	2.400	78,000	187,200	2.4000	1.030	0.998	1.041	1.030	1.030	181,718	1.0302	-3.03%
2006-03-07	0	2.475	2.450	2.475	2.450	2.475	48,000	118,250	2.4635	1.062	1.052	1.062	1.052	1.062	111,827	1.0574	-1.98%
2006-03-06	0	2.525	2.475	2.550	2.525	2.550	54,000	137,500	2.5463	1.084	1.062	1.095	1.084	1.095	125,805	1.0930	0.00%
2006-03-03	0	2.525	2.525	2.550	2.500	2.525	88,000	221,300	2.5148	1.084	1.084	1.095	1.073	1.084	205,016	1.0794	0.00%
2006-03-02	0	2.525	2.525	2.550	2.500	2.525	154,000	385,400	2.5026	1.084	1.084	1.095	1.073	1.084	358,778	1.0742	2.02%
2006-03-01	0	2.475	2.475	2.500	2.425	2.500	244,000	603,500	2.4734	1.062	1.062	1.073	1.041	1.073	568,453	1.0617	1.02%
2006-02-28	0	2.450	2.450	2.475	2.400	2.450	142,000	344,650	2.4271	1.052	1.052	1.062	1.030	1.052	330,821	1.0418	1.03%
2006-02-27	0	2.425	2.425	2.450	2.425	2.450	154,000	375,800	2.4403	1.041	1.041	1.052	1.041	1.052	358,778	1.0474	-2.02%
2006-02-24	0	2.475	2.425	2.475	2.450	2.525	236,000	586,450	2.4850	1.062	1.041	1.062	1.052	1.084	549,815	1.0666	1.02%
2006-02-23	0	2.450	2.350	2.450	2.400	2.450	24,000	57,750	2.4063	1.052	1.009	1.052	1.030	1.052	55,913	1.0328	0.00%
2006-02-22	0	2.450	2.325	2.450	2.325	2.450	76,000	181,150	2.3836	1.052	0.998	1.052	0.998	1.052	177,059	1.0231	1.03%
2006-02-21	0	2.425	2.425	2.450	2.400	2.425	30,000	72,500	2.4167	1.041	1.041	1.052	1.030	1.041	69,892	1.0373	1.04%
2006-02-20	0	2.400	2.350	2.425	2.375	2.425	440,000	1,057,750	2.4040	1.030	1.009	1.041	1.019	1.041	1,025,079	1.0319	-1.03%
2006-02-17	0	2.425	2.400	2.450	2.425	2.500	740,000	1,828,250	2.4706	1.041	1.030	1.052	1.041	1.073	1,723,996	1.0605	-3.00%
2006-02-16	0	2.500	2.450	2.500	2.450	2.550	634,000	1,580,100	2.4923	1.073	1.052	1.073	1.052	1.095	1,477,045	1.0698	-1.96%
2006-02-15	0	2.550	2.550	2.575	2.400	2.800	1,568,000	4,004,100	2.5536	1.095	1.095	1.105	1.030	1.202	3,653,008	1.0961	-8.93%
2006-02-14	1	-	-	-	-	-	0	0	-	1.202	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	1.202	-	-	-	-	0	-	0.00%
2006-02-10	0	2.800	2.775	2.850	2.650	2.850	2,492,000	6,879,200	2.7605	1.202	1.191	1.223	1.137	1.223	5,805,673	1.1849	7.69%
2006-02-09	0	2.600	2.550	2.625	2.400	2.650	1,076,000	2,753,300	2.5588	1.116	1.095	1.127	1.030	1.137	2,506,783	1.0983	8.33%
2006-02-08	0	2.400	2.375	2.400	2.375	2.425	388,000	927,550	2.3906	1.030	1.019	1.030	1.019	1.041	903,933	1.0261	1.05%
2006-02-07	0	2.375	2.375	2.400	2.300	2.375	686,000	1,602,750	2.3364	1.019	1.019	1.030	0.987	1.019	1,598,191	1.0029	2.15%
2006-02-06	0	2.325	2.325	2.350	2.175	2.325	912,000	2,065,050	2.2643	0.998	0.998	1.009	0.934	0.998	2,124,708	0.9719	4.49%
2006-02-03	0	2.225	2.150	2.250	2.125	2.225	126,000	275,050	2.1829	0.955	0.923	0.966	0.912	0.955	293,545	0.9370	-3.26%
2006-02-02	0	2.300	2.150	2.300	2.175	2.300	200,000	446,200	2.2310	0.987	0.923	0.987	0.934	0.987	465,945	0.9576	2.22%
2006-02-01	0	2.250	2.250	2.300	2.150	2.250	140,000	310,150	2.2154	0.966	0.966	0.987	0.923	0.966	326,161	0.9509	4.65%
2006-01-27	0	2.150	2.025	2.200	2.000	2.150	826,000	1,669,650	2.0214	0.923	0.869	0.944	0.858	0.923	1,924,352	0.8676	7.50%
2006-01-26	0	2.000	1.980	2.000	1.980	2.000	352,000	703,960	1.9999	0.858	0.850	0.858	0.850	0.858	820,063	0.8584	0.00%
2006-01-25	0	2.000	1.960	2.000	1.970	2.000	260,000	519,700	1.9988	0.858	0.841	0.858	0.846	0.858	605,728	0.8580	0.00%
2006-01-24	0	2.000	1.990	2.000	2.000	2.000	102,000	204,000	2.0000	0.858	0.854	0.858	0.858	0.858	237,632	0.8585	0.00%
2006-01-23	0	2.000	1.980	2.025	2.000	2.000	2,000	4,000	2.0000	0.858	0.850	0.869	0.858	0.858	4,659	0.8585	0.00%
2006-01-20	0	2.000	1.990	2.025	1.990	2.000	140,000	279,500	1.9964	0.858	0.854	0.869	0.854	0.858	326,161	0.8569	0.00%
2006-01-19	0	2.000	1.980	2.050	2.000	2.000	26,000	52,000	2.0000	0.858	0.850	0.880	0.858	0.858	60,573	0.8585	0.00%
2006-01-18	0	2.000	1.980	2.000	1.990	2.050	34,000	68,350	2.0103	0.858	0.850	0.858	0.854	0.880	79,211	0.8629	-2.44%
2006-01-17	0	2.050	1.990	2.050	2.000	2.050	84,000	169,050	2.0125	0.880	0.854	0.880	0.858	0.880	195,697	0.8638	2.50%
2006-01-16	0	2.000	1.990	2.050	2.000	2.050	26,000	52,200	2.0077	0.858	0.854	0.880	0.858	0.880	60,573	0.8618	0.00%
2006-01-13	0	2.000	1.980	2.050	1.990	2.025	48,000	96,000	2.0000	0.858	0.850	0.880	0.854	0.869	111,827	0.8585	0.00%
2006-01-12	0	2.000	1.930	2.100	1.900	2.000	184,000	363,100	1.9734	0.858	0.828	0.901	0.816	0.858	428,669	0.8470	0.00%
2006-01-11	0	2.000	1.970	2.000	1.980	2.000	44,000	87,520	1.9891	0.858	0.846	0.858	0.850	0.858	102,508	0.8538	1.01%
2006-01-10	0	1.980	1.940	2.000	1.980	2.000	32,000	63,700	1.9906	0.850	0.833	0.858	0.850	0.858	74,551	0.8544	-1.00%
2006-01-09	0	2.000	1.990	2.100	2.000	2.100	96,000	196,850	2.0505	0.858	0.854	0.901	0.858	0.901	223,654	0.8802	-6.98%
2006-01-06	0	2.150	2.100	2.175	2.100	2.150	8,000	17,100	2.1375	0.923	0.901	0.934	0.901	0.923	18,638	0.9175	0.00%
2006-01-05	0	2.150	2.075	2.150	2.100	2.150	10,000	21,150	2.1150	0.923	0.891	0.923	0.901	0.923	23,297	0.9078	2.38%
2006-01-04	0	2.100	2.075	2.175	2.075	2.100	10,000	20,950	2.0950	0.901	0.891	0.934	0.891	0.901	23,297	0.8992	-4.55%
2006-01-03	0	2.200	2.075	2.200	2.100	2.200	12,000	26,100	2.1750	0.944	0.891	0.944	0.901	0.944	27,957	0.9336	0.00%
2005-12-30	0	2.200	2.100	2.200	2.150	2.200	16,000	34,800	2.1750	0.944	0.901	0.944	0.923	0.944	37,276	0.9336	0.00%
2005-12-29	0	2.200	2.200	2.300	1.990	2.200	51,000	106,820	2.0945	0.944	0.944	0.987	0.854	0.944	118,816	0.8990	15.79%
2005-12-28	0	1.900	1.900	2.075	1.900	2.125	178,000	371,450	2.0868	0.816	0.816	0.891	0.816	0.912	414,691	0.8957	-9.52%
2005-12-23	0	2.100	1.990	2.100	2.050	2.125	76,000	158,500	2.0855	0.901	0.854	0.901	0.880	0.912	177,059	0.8952	3.70%
2005-12-22	0	2.025	1.760	2.050	2.000	2.075	16,000	32,700	2.0438	0.869	0.755	0.880	0.858	0.891	37,276	0.8772	1.25%
2005-12-21	0	2.000	1.990	2.025	2.000	2.025	10,000	20,150	2.0150	0.858	0.854	0.869	0.858	0.869	23,297	0.8649	-1.23%
2005-12-20	0	2.025	1.700	2.025	2.000	2.050	30,000	60,850	2.0283	0.869	0.730	0.869	0.858	0.880	69,892	0.8706	-2.41%
2005-12-19	0	2.075	2.025	2.075	2.025	2.075	12,000	24,700	2.0583	0.891	0.869	0.891	0.869	0.891	27,957	0.8835	0.00%
2005-12-16	0	2.075	2.050	2.075	2.050	2.075	4,000	8,250	2.0625	0.891	0.880	0.891	0.880	0.891	9,319	0.8853	1.22%
2005-12-15	0	2.050	1.700	2.075	2.025	2.050	12,000	24,500	2.0417	0.880	0.730	0.891	0.869	0.880	27,957	0.8764	-1.20%
2005-12-14	0	2.075	-	2.075	2.025	2.075	112,000	227,300	2.0295	0.891	-	0.891	0.869	0.891	260,929	0.8711	1.22%
2005-12-13	0	2.050	2.050	2.075	2.050	2.050	48,000	98,400	2.0500	0.880	0.880	0.891	0.880	0.880	111,827	0.8799	-1.20%
2005-12-12	0	2.075	2.050	2.100	2.075	2.100	8,000	16,700	2.0875	0.891	0.880	0.901	0.891	0.901	18,638	0.8960	0.00%
2005-12-09	0	2.075	2.075	2.100	2.075	2.100	4,000	8,350	2.0875	0.891	0.891	0.901	0.891	0.901	9,319	0.8960	0.00%
2005-12-08	0	2.075	2.050	2.125	2.075	2.100	8,000	16,700	2.0875	0.891	0.880	0.912	0.891	0.901	18,638	0.8960	0.00%
2005-12-07	0	2.075	2.075	2.100	2.075	2.100	4,000	8,350	2.0875	0.891	0.891	0.901	0.891	0.901	9,319	0.8960	-1.19%
2005-12-06	0	2.100	2.050	2.150	2.075	2.100	12,000	25,100	2.0917	0.901	0.880	0.923	0.891	0.901	27,957	0.8978	0.00%
2005-12-05	0	2.100	2.025	2.100	2.075	2.100	14,000	29,050	2.0750	0.901	0.869	0.901	0.891	0.901	32,616	0.8907	2.44%
2005-12-02	0	2.050	2.050	2.150	2.050	2.125	18,000	37,500	2.0833	0.880	0.880	0.923	0.880	0.912	41,935	0.8942	-3.53%
2005-12-01	0	2.125	2.100	2.150	2.125	2.150	24,000	51,050	2.1271	0.912	0.901	0.923	0.912	0.923	55,913	0.9130	-1.16%
2005-11-30	0	2.150	2.075	2.150	2.000	2.150	122,000	250,250	2.0512	0.923	0.891	0.923	0.858	0.923	284,226	0.8805	3.61%
2005-11-29	0	2.075	2.075	2.100	2.050	2.075	6,000	12,400	2.0667	0.891	0.891	0.901	0.880	0.891	13,978	0.8871	0.00%
2005-11-28	0	2.075	2.075	2.100	2.075	2.100	26,000	54,550	2.0981	0.891	0.891	0.901	0.891	0.901	60,573	0.9006	0.00%
2005-11-25	0	2.075	2.075	2.150	2.075	2.100	10,000	20,900	2.0900	0.891	0.891	0.923	0.891	0.901	23,297	0.8971	-1.19%
2005-11-24	0	2.100	2.075	2.150	2.075	2.150	28,000	58,700	2.0964	0.901	0.891	0.923	0.891	0.923	65,232	0.8999	-2.33%
2005-11-23	0	2.150	2.100	2.150	2.100	2.150	4,000	8,500	2.1250	0.923	0.901	0.923	0.901	0.923	9,319	0.9121	2.38%
2005-11-22	0	2.100	2.075	2.125	2.100	2.100	8,000	16,800	2.1000	0.901	0.891	0.912	0.901	0.901	18,638	0.9014	0.00%
2005-11-21	0	2.100	2.100	2.125	2.100	2.100	4,000	8,400	2.1000	0.901	0.901	0.912	0.901	0.901	9,319	0.9014	0.00%
2005-11-18	0	2.100	2.100	2.125	2.100	2.100	4,000	8,400	2.1000	0.901	0.901	0.912	0.901	0.901	9,319	0.9014	0.00%
2005-11-17	0	2.100	2.075	2.125	2.100	2.100	6,000	12,600	2.1000	0.901	0.891	0.912	0.901	0.901	13,978	0.9014	-1.18%
2005-11-16	0	2.125	2.100	2.150	2.125	2.125	8,000	16,950	2.1188	0.912	0.901	0.923	0.912	0.912	18,638	0.9094	2.41%
2005-11-15	0	2.075	2.075	2.150	2.075	2.100	10,000	20,900	2.0900	0.891	0.891	0.923	0.891	0.901	23,297	0.8971	-1.19%
2005-11-14	0	2.100	2.100	2.150	2.100	2.100	2,000	4,200	2.1000	0.901	0.901	0.923	0.901	0.901	4,659	0.9014	-1.18%
2005-11-11	0	2.125	2.100	2.150	2.125	2.125	10,000	21,250	2.1250	0.912	0.901	0.923	0.912	0.912	23,297	0.9121	0.00%
2005-11-10	0	2.125	2.100	2.175	2.125	2.150	36,000	77,150	2.1431	0.912	0.901	0.934	0.912	0.923	83,870	0.9199	2.41%
2005-11-09	0	2.075	2.050	2.075	2.075	2.150	34,000	70,950	2.0868	0.891	0.880	0.891	0.891	0.923	79,211	0.8957	0.00%
2005-11-08	0	2.075	2.025	2.100	2.050	2.075	8,000	16,450	2.0563	0.891	0.869	0.901	0.880	0.891	18,638	0.8826	0.00%
2005-11-07	0	2.075	2.050	2.075	2.075	2.100	76,000	158,450	2.0849	0.891	0.880	0.891	0.891	0.901	177,059	0.8949	-2.35%
2005-11-04	0	2.125	2.125	2.150	2.125	2.125	10,000	21,250	2.1250	0.912	0.912	0.923	0.912	0.912	23,297	0.9121	0.00%
2005-11-03	0	2.125	2.125	2.150	2.075	2.125	50,000	105,500	2.1100	0.912	0.912	0.923	0.891	0.912	116,486	0.9057	0.00%
2005-11-02	0	2.125	2.125	2.175	-	-	0	0	-	0.912	0.912	0.934	-	-	0	-	0.00%
2005-11-01	0	2.125	2.125	2.175	2.100	2.100	14,000	29,400	2.1000	0.912	0.912	0.934	0.901	0.901	32,616	0.9014	0.00%
2005-10-31	0	2.125	2.100	2.150	2.125	2.125	12,000	25,500	2.1250	0.912	0.901	0.923	0.912	0.912	27,957	0.9121	0.00%
2005-10-28	0	2.125	2.075	2.175	-	-	6,000	12,600	2.1000	0.912	0.891	0.934	-	-	13,978	0.9014	0.00%
2005-10-27	0	2.125	2.125	2.175	2.075	2.125	18,000	37,900	2.1056	0.912	0.912	0.934	0.891	0.912	41,935	0.9038	-2.30%
2005-10-26	0	2.175	2.125	2.175	2.150	2.175	72,000	155,050	2.1535	0.934	0.912	0.934	0.923	0.934	167,740	0.9243	0.00%
2005-10-25	0	2.175	2.125	2.175	2.150	2.175	24,000	51,900	2.1625	0.934	0.912	0.934	0.923	0.934	55,913	0.9282	1.16%
2005-10-24	0	2.150	2.125	2.175	2.150	2.200	250,000	542,700	2.1708	0.923	0.912	0.934	0.923	0.944	582,431	0.9318	-1.15%
2005-10-21	0	2.175	2.125	2.175	2.150	2.175	150,000	325,700	2.1713	0.934	0.912	0.934	0.923	0.934	349,459	0.9320	0.00%
2005-10-20	0	2.175	2.150	2.200	2.125	2.200	204,000	444,300	2.1779	0.934	0.923	0.944	0.912	0.944	475,264	0.9348	0.00%
2005-10-19	0	2.175	2.100	2.175	2.100	2.175	230,000	494,400	2.1496	0.934	0.901	0.934	0.901	0.934	535,837	0.9227	0.00%
2005-10-18	0	2.175	2.150	2.175	2.125	2.175	192,000	414,200	2.1573	0.934	0.923	0.934	0.912	0.934	447,307	0.9260	0.00%
2005-10-17	0	2.175	2.150	2.175	2.125	2.200	362,000	787,650	2.1758	0.934	0.923	0.934	0.912	0.944	843,360	0.9339	0.00%
2005-10-14	0	2.175	2.150	2.175	2.100	2.200	220,000	481,300	2.1877	0.934	0.923	0.934	0.901	0.944	512,539	0.9390	0.00%
2005-10-13	0	2.175	2.025	2.175	2.025	2.200	136,000	295,000	2.1691	0.934	0.869	0.934	0.869	0.944	316,842	0.9311	-1.14%
2005-10-12	0	2.200	2.075	2.200	2.075	2.200	66,000	142,750	2.1629	0.944	0.891	0.944	0.891	0.944	153,762	0.9284	4.76%
2005-10-10	0	2.100	2.100	2.150	2.100	2.100	16,000	33,600	2.1000	0.901	0.901	0.923	0.901	0.901	37,276	0.9014	0.00%
2005-10-07	0	2.100	2.100	2.175	2.100	2.100	6,000	12,600	2.1000	0.901	0.901	0.934	0.901	0.901	13,978	0.9014	-1.18%
2005-10-06	0	2.125	2.050	2.150	2.100	2.125	48,000	101,000	2.1042	0.912	0.880	0.923	0.901	0.912	111,827	0.9032	-1.16%
2005-10-05	0	2.150	2.125	2.150	2.150	2.150	36,000	77,400	2.1500	0.923	0.912	0.923	0.923	0.923	83,870	0.9229	0.00%
2005-10-04	0	2.150	2.150	2.175	2.100	2.150	76,000	161,750	2.1283	0.923	0.923	0.934	0.901	0.923	177,059	0.9135	-2.27%
2005-10-03	0	2.200	2.175	2.200	2.125	2.200	46,000	98,900	2.1500	0.944	0.934	0.944	0.912	0.944	107,167	0.9229	0.00%
2005-09-30	0	2.200	2.175	2.200	2.100	2.200	162,000	348,350	2.1503	0.944	0.934	0.944	0.901	0.944	377,415	0.9230	3.53%
2005-09-29	0	2.125	2.100	2.125	2.100	2.125	18,000	37,850	2.1028	0.912	0.901	0.912	0.901	0.912	41,935	0.9026	0.00%
2005-09-28	0	2.125	2.100	2.150	2.075	2.125	26,000	54,600	2.1000	0.912	0.901	0.923	0.891	0.912	60,573	0.9014	1.19%
2005-09-27	0	2.100	2.100	2.150	2.075	2.150	90,000	189,500	2.1056	0.901	0.901	0.923	0.891	0.923	209,675	0.9038	-3.45%
2005-09-26	0	2.175	2.150	2.225	2.125	2.175	94,000	202,100	2.1500	0.934	0.923	0.955	0.912	0.934	218,994	0.9229	-1.14%
2005-09-23	0	2.200	2.175	2.225	2.175	2.250	72,000	158,900	2.2069	0.944	0.934	0.955	0.934	0.966	167,740	0.9473	-1.12%
2005-09-22	0	2.225	2.175	2.225	2.125	2.225	88,000	192,800	2.1909	0.955	0.934	0.955	0.912	0.955	205,016	0.9404	4.71%
2005-09-21	0	2.125	2.100	2.150	2.100	2.125	32,000	67,850	2.1203	0.912	0.901	0.923	0.901	0.912	74,551	0.9101	1.19%
2005-09-20	0	2.100	2.100	2.175	2.100	2.175	142,000	300,650	2.1173	0.901	0.901	0.934	0.901	0.934	330,821	0.9088	-1.18%
2005-09-16	0	2.125	2.125	2.175	2.125	2.150	38,000	81,250	2.1382	0.912	0.912	0.934	0.912	0.923	88,530	0.9178	-1.16%
2005-09-15	0	2.150	2.125	2.150	2.125	2.175	80,000	172,600	2.1575	0.923	0.912	0.923	0.912	0.934	186,378	0.9261	-1.15%
2005-09-14	0	2.175	2.150	2.175	2.150	2.200	60,000	130,250	2.1708	0.934	0.923	0.934	0.923	0.944	139,783	0.9318	0.00%
2005-09-13	0	2.175	2.175	2.200	2.150	2.175	140,000	301,850	2.1561	0.934	0.934	0.944	0.923	0.934	326,161	0.9255	0.00%
2005-09-12	0	2.175	2.150	2.200	-	-	0	0	-	0.934	0.923	0.944	-	-	0	-	0.00%
2005-09-09	0	2.175	2.150	2.175	2.125	2.175	122,000	261,400	2.1426	0.934	0.923	0.934	0.912	0.934	284,226	0.9197	-1.14%
2005-09-08	0	2.200	2.175	2.225	2.175	2.200	32,000	69,800	2.1813	0.944	0.934	0.955	0.934	0.944	74,551	0.9363	0.00%
2005-09-07	0	2.200	2.175	2.200	2.175	2.225	138,000	304,650	2.2076	0.944	0.934	0.944	0.934	0.955	321,502	0.9476	-1.12%
2005-09-06	0	2.225	2.200	2.225	2.200	2.225	142,000	315,350	2.2208	0.955	0.944	0.955	0.944	0.955	330,821	0.9532	1.14%
2005-09-05	0	2.200	2.175	2.200	2.175	2.200	56,000	122,950	2.1955	0.944	0.934	0.944	0.934	0.944	130,465	0.9424	-1.12%
2005-09-02	0	2.225	2.175	2.225	2.200	2.225	128,000	283,800	2.2172	0.955	0.934	0.955	0.944	0.955	298,205	0.9517	0.00%
2005-09-01	0	2.225	2.150	2.250	2.175	2.225	28,000	61,250	2.1875	0.955	0.923	0.966	0.934	0.955	65,232	0.9390	1.14%
2005-08-31	0	2.200	2.175	2.200	2.150	2.200	162,000	353,050	2.1793	0.944	0.934	0.944	0.923	0.944	377,415	0.9354	0.00%
2005-08-30	0	2.200	2.175	2.225	-	-	0	0	-	0.944	0.934	0.955	-	-	0	-	0.00%
2005-08-29	0	2.200	2.175	2.250	2.150	2.200	16,000	35,100	2.1938	0.944	0.934	0.966	0.923	0.944	37,276	0.9416	-2.22%
2005-08-26	0	2.250	2.200	2.250	2.225	2.250	132,000	295,550	2.2390	0.966	0.944	0.966	0.955	0.966	307,524	0.9611	0.00%
2005-08-25	0	2.250	2.225	2.250	2.225	2.275	308,000	692,450	2.2482	0.966	0.955	0.966	0.955	0.977	717,555	0.9650	0.00%
2005-08-24	0	2.250	2.200	2.250	2.225	2.300	344,000	778,600	2.2634	0.966	0.944	0.966	0.955	0.987	801,425	0.9715	2.27%
2005-08-23	0	2.200	2.175	2.200	2.200	2.250	410,000	918,950	2.2413	0.944	0.934	0.944	0.944	0.966	955,187	0.9621	-1.12%
2005-08-22	0	2.225	2.200	2.225	2.200	2.225	40,000	88,200	2.2050	0.955	0.944	0.955	0.944	0.955	93,189	0.9465	0.00%
2005-08-19	0	2.225	2.200	2.250	2.175	2.250	2,078,000	4,401,150	2.1180	0.955	0.944	0.966	0.934	0.966	4,841,167	0.9091	0.00%
2005-08-18	0	2.225	2.200	2.225	2.100	2.250	1,110,000	2,415,200	2.1759	0.955	0.944	0.955	0.901	0.966	2,585,994	0.9340	1.14%
2005-08-17	0	2.200	2.175	2.200	2.150	2.200	488,000	1,063,450	2.1792	0.944	0.934	0.944	0.923	0.944	1,136,905	0.9354	3.53%
2005-08-16	0	2.125	2.125	2.175	2.100	2.200	102,000	219,700	2.1539	0.912	0.912	0.934	0.901	0.944	237,632	0.9245	-1.16%
2005-08-15	0	2.150	2.125	2.150	2.050	2.150	372,000	787,050	2.1157	0.923	0.912	0.923	0.880	0.923	866,657	0.9081	4.88%
2005-08-12	0	2.050	2.000	2.075	2.000	2.075	214,000	439,400	2.0533	0.880	0.858	0.891	0.858	0.891	498,561	0.8813	0.00%
2005-08-11	0	2.050	2.050	2.075	1.970	2.050	320,000	641,610	2.0050	0.880	0.880	0.891	0.846	0.880	745,512	0.8606	4.06%
2005-08-10	0	1.970	1.970	2.000	1.970	2.025	112,000	223,240	1.9932	0.846	0.846	0.858	0.846	0.869	260,929	0.8556	-2.72%
2005-08-09	0	2.025	2.025	2.050	2.000	2.050	156,000	314,550	2.0163	0.869	0.869	0.880	0.858	0.880	363,437	0.8655	2.79%
2005-08-08	0	1.970	1.950	1.980	1.950	1.970	28,000	54,720	1.9543	0.846	0.837	0.850	0.837	0.846	65,232	0.8388	1.55%
2005-08-05	0	1.940	1.940	1.990	1.930	1.940	316,000	611,840	1.9362	0.833	0.833	0.854	0.828	0.833	736,193	0.8311	0.00%
2005-08-04	0	1.940	1.930	1.950	1.940	1.970	94,000	183,200	1.9489	0.833	0.828	0.837	0.833	0.846	218,994	0.8366	0.52%
2005-08-03	0	1.930	1.920	1.950	1.930	1.960	166,000	321,180	1.9348	0.828	0.824	0.837	0.828	0.841	386,734	0.8305	-2.03%
2005-08-02	0	1.970	1.930	1.970	1.950	1.970	78,000	153,200	1.9641	0.846	0.828	0.846	0.837	0.846	181,718	0.8431	0.51%
2005-08-01	0	1.960	1.960	1.970	1.950	1.960	8,000	15,660	1.9575	0.841	0.841	0.846	0.837	0.841	18,638	0.8402	-2.00%
2005-07-29	0	2.000	1.970	2.000	1.980	2.000	852,000	1,698,620	1.9937	0.858	0.846	0.858	0.850	0.858	1,984,925	0.8558	1.01%
2005-07-28	0	1.980	1.930	1.980	1.910	1.990	550,000	1,070,640	1.9466	0.850	0.828	0.850	0.820	0.854	1,281,348	0.8356	2.06%
2005-07-27	0	1.940	1.930	1.950	1.930	1.950	130,000	251,680	1.9360	0.833	0.828	0.837	0.828	0.837	302,864	0.8310	0.52%
2005-07-26	0	1.930	1.920	1.970	1.910	1.950	148,500	287,215	1.9341	0.828	0.824	0.846	0.820	0.837	345,964	0.8302	-1.53%
2005-07-25	0	1.960	1.930	1.960	1.840	1.960	242,000	470,280	1.9433	0.841	0.828	0.841	0.790	0.841	563,793	0.8341	0.51%
2005-07-22	0	1.950	1.950	1.990	1.950	2.000	122,000	241,960	1.9833	0.837	0.837	0.854	0.837	0.858	284,226	0.8513	-4.88%
2005-07-21	0	2.050	1.980	2.050	1.990	2.050	346,000	694,550	2.0074	0.880	0.850	0.880	0.854	0.880	806,085	0.8616	0.00%
2005-07-20	0	2.050	2.025	2.075	2.025	2.150	172,000	361,950	2.1044	0.880	0.869	0.891	0.869	0.923	400,713	0.9033	-4.65%
2005-07-19	0	2.150	2.125	2.150	2.125	2.150	32,000	68,400	2.1375	0.923	0.912	0.923	0.912	0.923	74,551	0.9175	0.00%
2005-07-18	0	2.150	2.150	2.175	2.150	2.175	18,000	38,800	2.1556	0.923	0.923	0.934	0.923	0.934	41,935	0.9252	-2.27%
2005-07-15	0	2.200	2.175	2.200	2.150	2.200	252,000	553,650	2.1970	0.944	0.934	0.944	0.923	0.944	587,090	0.9430	0.00%
2005-07-14	0	2.200	2.200	2.225	2.200	2.225	354,000	785,300	2.2184	0.944	0.944	0.955	0.944	0.955	824,722	0.9522	-1.12%
2005-07-13	0	2.225	2.200	2.225	2.200	2.225	186,000	410,600	2.2075	0.955	0.944	0.955	0.944	0.955	433,329	0.9475	0.00%
2005-07-12	0	2.225	2.200	2.250	2.200	2.250	86,000	191,050	2.2215	0.955	0.944	0.966	0.944	0.966	200,356	0.9536	0.00%
2005-07-11	0	2.225	2.225	2.250	2.225	2.250	50,000	111,500	2.2300	0.955	0.955	0.966	0.955	0.966	116,486	0.9572	0.00%
2005-07-08	0	2.225	2.225	2.250	2.200	2.275	132,000	296,150	2.2436	0.955	0.955	0.966	0.944	0.977	307,524	0.9630	0.00%
2005-07-07	0	2.225	2.200	2.225	2.225	2.275	338,000	763,650	2.2593	0.955	0.944	0.955	0.955	0.977	787,447	0.9698	0.00%
2005-07-06	0	2.225	2.200	2.250	2.200	2.300	950,000	2,144,500	2.2574	0.955	0.944	0.966	0.944	0.987	2,213,238	0.9689	-3.26%
2005-07-05	0	2.300	2.275	2.300	2.250	2.325	886,000	2,025,600	2.2862	0.987	0.977	0.987	0.966	0.998	2,064,136	0.9813	1.10%
2005-07-04	0	2.275	2.275	2.300	2.225	2.300	1,288,000	2,920,750	2.2677	0.977	0.977	0.987	0.955	0.987	3,000,685	0.9734	-1.09%
2005-06-30	0	2.300	2.275	2.300	2.200	2.300	1,084,000	2,434,550	2.2459	0.987	0.977	0.987	0.944	0.987	2,525,421	0.9640	2.22%
2005-06-29	0	2.250	2.225	2.250	2.225	2.275	526,000	1,180,800	2.2449	0.966	0.955	0.966	0.955	0.977	1,225,435	0.9636	0.00%
2005-06-28	0	2.250	2.250	2.275	2.200	2.275	1,726,000	3,867,950	2.2410	0.966	0.966	0.977	0.944	0.977	4,021,104	0.9619	2.27%
2005-06-27	0	2.200	2.200	2.225	2.175	2.200	4,072,000	8,944,350	2.1965	0.944	0.944	0.955	0.934	0.944	9,486,637	0.9428	0.00%
2005-06-24	0	2.200	2.175	2.200	2.150	2.225	3,232,000	7,022,450	2.1728	0.944	0.934	0.944	0.923	0.955	7,529,669	0.9326	-2.22%
2005-06-23	0	2.250	2.225	2.250	2.125	2.250	17,370,000	38,509,300	2.2170	0.966	0.955	0.966	0.912	0.966	40,467,309	0.9516