Prices and Webb-site Total Returns

Jutal Offshore Oil Services Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03303	2006-09-21			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	0.540	244,000	131,060	0.5371	0.530	0.530	0.540	0.530	0.540	244,000	0.5371	0.00%
2026-02-02	0	0.530	0.530	0.540	0.530	0.540	502,000	269,080	0.5360	0.530	0.530	0.540	0.530	0.540	502,000	0.5360	1.92%
2026-01-30	0	0.520	0.520	0.530	0.520	0.530	274,000	143,880	0.5251	0.520	0.520	0.530	0.520	0.530	274,000	0.5251	0.00%
2026-01-29	0	0.520	0.520	0.530	0.510	0.530	884,000	458,540	0.5187	0.520	0.520	0.530	0.510	0.530	884,000	0.5187	1.96%
2026-01-28	0	0.510	0.510	0.520	0.485	0.520	1,180,000	593,520	0.5030	0.510	0.510	0.520	0.485	0.520	1,180,000	0.5030	6.89%
2026-01-27	0	0.530	0.520	0.530	0.510	0.530	1,512,000	794,420	0.5254	0.477	0.468	0.477	0.459	0.477	1,679,497	0.4730	0.00%
2026-01-26	0	0.530	0.530	0.540	0.520	0.530	1,162,000	615,380	0.5296	0.477	0.477	0.486	0.468	0.477	1,290,725	0.4768	1.92%
2026-01-23	0	0.520	0.510	0.530	0.520	0.520	588,000	305,760	0.5200	0.468	0.459	0.477	0.468	0.468	653,138	0.4681	-1.89%
2026-01-22	0	0.530	0.510	0.530	0.510	0.530	1,162,000	597,300	0.5140	0.477	0.459	0.477	0.459	0.477	1,290,725	0.4628	0.00%
2026-01-21	0	0.530	0.510	0.530	0.510	0.530	240,000	125,040	0.5210	0.477	0.459	0.477	0.459	0.477	266,587	0.4690	1.92%
2026-01-20	0	0.520	0.510	0.530	0.510	0.520	248,000	128,520	0.5182	0.468	0.459	0.477	0.459	0.468	275,473	0.4665	0.00%
2026-01-19	0	0.520	0.510	0.530	0.495	0.520	1,152,000	590,660	0.5127	0.468	0.459	0.477	0.446	0.468	1,279,617	0.4616	4.00%
2026-01-16	0	0.500	0.500	0.510	0.490	0.500	276,000	137,800	0.4993	0.450	0.450	0.459	0.441	0.450	306,575	0.4495	0.00%
2026-01-15	0	0.500	0.495	0.500	0.480	0.510	4,798,000	2,403,660	0.5010	0.450	0.446	0.450	0.432	0.459	5,329,515	0.4510	-3.85%
2026-01-14	0	0.520	0.520	0.540	0.520	0.540	288,000	152,100	0.5281	0.468	0.468	0.486	0.468	0.486	319,904	0.4755	0.00%
2026-01-13	0	0.520	0.520	0.540	0.520	0.540	1,036,000	554,620	0.5353	0.468	0.468	0.486	0.468	0.486	1,150,766	0.4820	-1.89%
2026-01-09	0	0.530	0.520	0.530	0.510	0.530	144,000	73,960	0.5136	0.477	0.468	0.477	0.459	0.477	159,952	0.4624	1.92%
2026-01-08	0	0.520	0.510	0.530	0.520	0.530	854,000	449,660	0.5265	0.468	0.459	0.477	0.468	0.477	948,605	0.4740	-1.89%
2026-01-07	0	0.530	0.520	0.530	0.510	0.530	158,000	83,660	0.5295	0.477	0.468	0.477	0.459	0.477	175,503	0.4767	0.00%
2026-01-06	0	0.530	0.520	0.530	0.510	0.530	280,000	147,660	0.5274	0.477	0.468	0.477	0.459	0.477	311,018	0.4748	0.00%
2026-01-05	0	0.530	0.520	0.530	0.510	0.530	1,230,000	641,540	0.5216	0.477	0.468	0.477	0.459	0.477	1,366,257	0.4696	3.92%
2025-12-31	0	0.510	0.500	0.520	0.500	0.510	338,000	171,000	0.5059	0.459	0.450	0.468	0.450	0.459	375,443	0.4555	0.00%
2025-12-30	0	0.510	0.500	0.510	0.500	0.530	1,824,568	931,855	0.5107	0.459	0.450	0.459	0.450	0.477	2,026,691	0.4598	-1.92%
2025-12-29	0	0.520	0.520	0.530	0.510	0.540	1,448,000	743,740	0.5136	0.468	0.468	0.477	0.459	0.486	1,608,407	0.4624	-1.89%
2025-12-24	0	0.530	0.520	0.540	0.510	0.550	282,000	149,880	0.5315	0.477	0.468	0.486	0.459	0.495	313,240	0.4785	0.00%
2025-12-23	0	0.530	0.510	0.530	0.500	0.540	3,632,000	1,856,160	0.5111	0.477	0.459	0.477	0.450	0.486	4,034,347	0.4601	-1.85%
2025-12-22	0	0.540	0.540	0.550	0.540	0.550	636,000	347,400	0.5462	0.486	0.486	0.495	0.486	0.495	706,455	0.4918	-1.82%
2025-12-19	0	0.550	0.550	0.560	0.550	0.560	26,000	14,520	0.5585	0.495	0.495	0.504	0.495	0.504	28,880	0.5028	-1.79%
2025-12-18	0	0.560	0.550	0.560	0.550	0.560	204,000	113,420	0.5560	0.504	0.495	0.504	0.495	0.504	226,599	0.5005	-1.75%
2025-12-17	0	0.570	0.550	0.570	0.550	0.570	102,000	57,380	0.5625	0.513	0.495	0.513	0.495	0.513	113,299	0.5064	3.64%
2025-12-16	0	0.550	0.540	0.560	0.540	0.560	202,000	111,960	0.5543	0.495	0.486	0.504	0.486	0.504	224,377	0.4990	-1.79%
2025-12-15	0	0.560	0.560	0.570	0.560	0.580	156,000	89,440	0.5733	0.504	0.504	0.513	0.504	0.522	173,281	0.5162	0.00%
2025-12-12	0	0.560	0.560	0.570	0.560	0.570	136,000	76,560	0.5629	0.504	0.504	0.513	0.504	0.513	151,066	0.5068	-1.75%
2025-12-11	0	0.570	0.560	0.570	0.570	0.580	272,000	155,360	0.5712	0.513	0.504	0.513	0.513	0.522	302,132	0.5142	0.00%
2025-12-10	0	0.570	0.570	0.580	0.570	0.570	14,000	7,980	0.5700	0.513	0.513	0.522	0.513	0.513	15,551	0.5132	0.00%
2025-12-09	0	0.570	0.570	0.580	0.570	0.580	74,000	42,720	0.5773	0.513	0.513	0.522	0.513	0.522	82,198	0.5197	-1.72%
2025-12-08	0	0.580	0.580	0.590	0.580	0.580	222,000	128,760	0.5800	0.522	0.522	0.531	0.522	0.522	246,593	0.5222	-1.69%
2025-12-05	0	0.590	0.590	0.600	0.590	0.590	14,000	8,260	0.5900	0.531	0.531	0.540	0.531	0.531	15,551	0.5312	0.00%
2025-12-04	0	0.590	0.580	0.600	0.580	0.610	972,000	576,640	0.5933	0.531	0.522	0.540	0.522	0.549	1,079,677	0.5341	1.72%
2025-12-03	0	0.580	0.580	0.600	0.580	0.600	104,000	61,780	0.5940	0.522	0.522	0.540	0.522	0.540	115,521	0.5348	-1.69%
2025-12-02	0	0.590	0.580	0.590	0.580	0.600	184,000	107,980	0.5868	0.531	0.522	0.531	0.522	0.540	204,383	0.5283	-1.67%
2025-12-01	0	0.600	0.600	0.610	0.600	0.610	62,000	37,720	0.6084	0.540	0.540	0.549	0.540	0.549	68,868	0.5477	0.00%
2025-11-28	0	0.600	0.590	0.600	0.590	0.600	378,000	224,360	0.5935	0.540	0.531	0.540	0.531	0.540	419,874	0.5344	3.45%
2025-11-27	0	0.580	0.580	0.600	0.580	0.600	206,350	120,490	0.5839	0.522	0.522	0.540	0.522	0.540	229,209	0.5257	-1.69%
2025-11-26	0	0.590	0.590	0.600	0.590	0.590	184,000	108,560	0.5900	0.531	0.531	0.540	0.531	0.531	204,383	0.5312	-1.67%
2025-11-25	0	0.600	0.580	0.600	0.580	0.600	1,064,000	628,060	0.5903	0.540	0.522	0.540	0.522	0.540	1,181,868	0.5314	3.45%
2025-11-24	0	0.580	0.570	0.590	0.570	0.590	298,000	172,900	0.5802	0.522	0.513	0.531	0.513	0.531	331,012	0.5223	-1.69%
2025-11-21	0	0.590	0.580	0.590	0.580	0.590	26,000	15,100	0.5808	0.531	0.522	0.531	0.522	0.531	28,880	0.5228	-1.67%
2025-11-20	0	0.600	0.580	0.600	0.580	0.600	52,000	30,720	0.5908	0.540	0.522	0.540	0.522	0.540	57,760	0.5319	-1.64%
2025-11-19	0	0.610	0.580	0.610	-	-	0	0	-	0.549	0.522	0.549	-	-	0	-	0.00%
2025-11-18	0	0.610	0.590	0.610	0.590	0.610	192,000	115,360	0.6008	0.549	0.531	0.549	0.531	0.549	213,269	0.5409	1.67%
2025-11-17	0	0.600	0.600	0.610	0.600	0.630	876,000	530,220	0.6053	0.540	0.540	0.549	0.540	0.567	973,042	0.5449	-9.09%
2025-11-14	0	0.660	0.570	0.660	0.570	0.700	1,344,000	827,360	0.6156	0.594	0.513	0.594	0.513	0.630	1,492,886	0.5542	15.79%
2025-11-13	0	0.570	0.570	0.580	0.570	0.580	40,000	22,820	0.5705	0.513	0.513	0.522	0.513	0.522	44,431	0.5136	0.00%
2025-11-12	0	0.570	0.570	0.580	0.570	0.580	300,000	173,100	0.5770	0.513	0.513	0.522	0.513	0.522	333,234	0.5195	0.00%
2025-11-11	0	0.570	0.560	0.580	0.560	0.580	1,104,000	628,440	0.5692	0.513	0.504	0.522	0.504	0.522	1,226,299	0.5125	0.00%
2025-11-10	0	0.570	0.570	0.580	0.570	0.570	14,000	7,980	0.5700	0.513	0.513	0.522	0.513	0.513	15,551	0.5132	0.00%
2025-11-07	0	0.570	0.570	0.580	0.570	0.580	24,000	13,720	0.5717	0.513	0.513	0.522	0.513	0.522	26,659	0.5147	-1.72%
2025-11-06	0	0.580	0.580	0.590	0.580	0.600	120,000	70,580	0.5882	0.522	0.522	0.531	0.522	0.540	133,293	0.5295	0.00%
2025-11-05	0	0.580	0.580	0.590	0.570	0.580	500,000	289,640	0.5793	0.522	0.522	0.531	0.513	0.522	555,389	0.5215	1.75%
2025-11-04	0	0.570	0.570	0.580	0.560	0.570	496,000	279,760	0.5640	0.513	0.513	0.522	0.504	0.513	550,946	0.5078	0.00%
2025-11-03	0	0.570	0.560	0.570	0.560	0.580	68,000	38,540	0.5668	0.513	0.504	0.513	0.504	0.522	75,533	0.5102	0.00%
2025-10-31	0	0.570	0.570	0.580	0.560	0.580	206,000	118,080	0.5732	0.513	0.513	0.522	0.504	0.522	228,820	0.5160	1.79%
2025-10-30	0	0.560	0.560	0.570	0.560	0.580	470,000	269,660	0.5737	0.504	0.504	0.513	0.504	0.522	522,066	0.5165	0.00%
2025-10-28	0	0.560	0.560	0.570	0.560	0.570	78,000	44,280	0.5677	0.504	0.504	0.513	0.504	0.513	86,641	0.5111	-1.75%
2025-10-27	0	0.570	0.560	0.570	0.560	0.570	722,000	410,900	0.5691	0.513	0.504	0.513	0.504	0.513	801,982	0.5124	1.79%
2025-10-24	0	0.560	0.560	0.570	0.550	0.570	274,000	153,940	0.5618	0.504	0.504	0.513	0.495	0.513	304,353	0.5058	1.82%
2025-10-23	0	0.550	0.550	0.570	0.550	0.560	302,000	168,100	0.5566	0.495	0.495	0.513	0.495	0.504	335,455	0.5011	-1.79%
2025-10-22	0	0.560	0.550	0.570	0.550	0.560	412,000	228,640	0.5550	0.504	0.495	0.513	0.495	0.504	457,641	0.4996	1.82%
2025-10-21	0	0.550	0.550	0.570	0.550	0.560	418,000	230,520	0.5515	0.495	0.495	0.513	0.495	0.504	464,305	0.4965	-1.79%
2025-10-20	0	0.560	0.560	0.570	0.550	0.570	304,000	170,160	0.5597	0.504	0.504	0.513	0.495	0.513	337,677	0.5039	-1.75%
2025-10-17	0	0.570	0.560	0.570	0.570	0.580	386,000	222,700	0.5769	0.513	0.504	0.513	0.513	0.522	428,760	0.5194	-1.72%
2025-10-16	0	0.580	0.580	0.600	0.580	0.620	808,000	490,300	0.6068	0.522	0.522	0.540	0.522	0.558	897,509	0.5463	-1.69%
2025-10-15	0	0.590	0.590	0.610	0.550	0.610	892,000	522,960	0.5863	0.531	0.531	0.549	0.495	0.549	990,814	0.5278	7.27%
2025-10-14	0	0.550	0.550	0.560	0.550	0.560	376,000	208,580	0.5547	0.495	0.495	0.504	0.495	0.504	417,653	0.4994	-1.79%
2025-10-13	0	0.560	0.540	0.560	0.540	0.560	608,000	335,760	0.5522	0.504	0.486	0.504	0.486	0.504	675,353	0.4972	0.00%
2025-10-10	0	0.560	0.560	0.570	0.540	0.570	1,368,000	754,080	0.5512	0.504	0.504	0.513	0.486	0.513	1,519,545	0.4963	3.70%
2025-10-09	0	0.540	0.540	0.550	0.540	0.560	66,000	36,080	0.5467	0.486	0.486	0.495	0.486	0.504	73,311	0.4921	-3.57%
2025-10-08	0	0.560	0.550	0.560	0.520	0.560	2,044,000	1,090,460	0.5335	0.504	0.495	0.504	0.468	0.504	2,270,431	0.4803	7.69%
2025-10-06	0	0.520	0.520	0.540	0.520	0.540	134,000	71,460	0.5333	0.468	0.468	0.486	0.468	0.486	148,844	0.4801	-3.70%
2025-10-03	0	0.540	0.520	0.540	0.520	0.540	182,000	96,420	0.5298	0.486	0.468	0.486	0.468	0.486	202,162	0.4769	0.00%
2025-10-02	0	0.540	0.530	0.540	0.520	0.540	914,000	484,240	0.5298	0.486	0.477	0.486	0.468	0.486	1,015,251	0.4770	3.85%
2025-09-30	0	0.520	0.520	0.530	0.520	0.530	84,000	43,720	0.5205	0.468	0.468	0.477	0.468	0.477	93,305	0.4686	0.00%
2025-09-29	0	0.520	0.520	0.530	0.500	0.540	990,000	518,760	0.5240	0.468	0.468	0.477	0.450	0.486	1,099,671	0.4717	-1.89%
2025-09-26	0	0.530	0.530	0.540	0.520	0.540	416,000	222,720	0.5354	0.477	0.477	0.486	0.468	0.486	462,084	0.4820	0.00%
2025-09-25	0	0.530	0.520	0.530	0.520	0.540	241,800	127,352	0.5267	0.477	0.468	0.477	0.468	0.486	268,586	0.4742	0.00%
2025-09-24	0	0.530	0.520	0.540	0.520	0.540	366,000	194,400	0.5311	0.477	0.468	0.486	0.468	0.486	406,545	0.4782	0.00%
2025-09-23	0	0.530	0.530	0.540	0.530	0.540	178,000	95,120	0.5344	0.477	0.477	0.486	0.477	0.486	197,719	0.4811	-1.85%
2025-09-22	0	0.540	0.530	0.540	0.530	0.540	486,000	258,260	0.5314	0.486	0.477	0.486	0.477	0.486	539,838	0.4784	2.86%
2025-09-19	0	0.540	0.530	0.540	0.540	0.570	1,100,000	600,600	0.5460	0.473	0.464	0.473	0.473	0.499	1,256,766	0.4779	-3.57%
2025-09-18	0	0.560	0.560	0.570	0.550	0.570	410,000	230,680	0.5626	0.490	0.490	0.499	0.481	0.499	468,431	0.4925	1.82%
2025-09-17	0	0.550	0.550	0.560	0.550	0.570	496,000	276,980	0.5584	0.481	0.481	0.490	0.481	0.499	566,687	0.4888	-1.79%
2025-09-16	0	0.560	0.560	0.570	0.530	0.580	2,706,000	1,492,020	0.5514	0.490	0.490	0.499	0.464	0.508	3,091,646	0.4826	-3.45%
2025-09-15	0	0.580	0.580	0.590	0.580	0.590	42,000	24,460	0.5824	0.508	0.508	0.516	0.508	0.516	47,986	0.5097	-1.69%
2025-09-12	0	0.590	0.590	0.610	0.590	0.600	336,000	198,900	0.5920	0.516	0.516	0.534	0.516	0.525	383,885	0.5181	0.00%
2025-09-11	0	0.590	0.600	0.610	0.580	0.590	146,000	86,060	0.5895	0.516	0.525	0.534	0.508	0.516	166,807	0.5159	-1.67%
2025-09-10	0	0.600	0.590	0.610	0.580	0.600	258,000	152,300	0.5903	0.525	0.516	0.534	0.508	0.525	294,769	0.5167	1.69%
2025-09-09	0	0.590	0.590	0.610	0.590	0.610	228,000	135,400	0.5939	0.516	0.516	0.534	0.516	0.534	260,493	0.5198	-1.67%
2025-09-08	0	0.600	0.600	0.610	0.600	0.600	372,000	223,200	0.6000	0.525	0.525	0.534	0.525	0.525	425,016	0.5252	-1.64%
2025-09-05	0	0.610	0.610	0.620	0.610	0.620	860,000	525,160	0.6107	0.534	0.534	0.543	0.534	0.543	982,563	0.5345	-1.61%
2025-09-04	0	0.620	0.610	0.620	-	-	0	0	-	0.543	0.534	0.543	-	-	0	-	0.00%
2025-09-03	0	0.620	0.610	0.620	0.610	0.620	396,000	242,980	0.6136	0.543	0.534	0.543	0.534	0.543	452,436	0.5370	0.00%
2025-09-02	0	0.620	0.620	0.630	0.620	0.630	74,500	46,310	0.6216	0.543	0.543	0.551	0.543	0.551	85,117	0.5441	0.00%
2025-09-01	0	0.620	0.610	0.620	0.620	0.630	644,000	400,080	0.6212	0.543	0.534	0.543	0.543	0.551	735,780	0.5437	-1.59%
2025-08-29	0	0.630	0.620	0.630	0.610	0.630	1,936,000	1,190,720	0.6150	0.551	0.543	0.551	0.534	0.551	2,211,909	0.5383	1.61%
2025-08-28	0	0.620	0.610	0.630	0.620	0.630	172,000	106,660	0.6201	0.543	0.534	0.551	0.543	0.551	196,513	0.5428	0.00%
2025-08-27	0	0.620	0.620	0.630	0.620	0.630	734,000	460,360	0.6272	0.543	0.543	0.551	0.543	0.551	838,606	0.5490	1.64%
2025-08-26	0	0.610	0.610	0.620	0.610	0.620	868,000	530,480	0.6112	0.534	0.534	0.543	0.534	0.543	991,703	0.5349	-1.61%
2025-08-25	0	0.620	0.610	0.620	0.620	0.620	786,000	487,320	0.6200	0.543	0.534	0.543	0.543	0.543	898,017	0.5427	-1.59%
2025-08-22	0	0.630	0.620	0.630	0.630	0.630	158,000	99,540	0.6300	0.551	0.543	0.551	0.551	0.551	180,517	0.5514	0.00%
2025-08-21	0	0.630	0.620	0.640	0.620	0.630	540,000	337,960	0.6259	0.551	0.543	0.560	0.543	0.551	616,958	0.5478	1.61%
2025-08-20	0	0.620	0.620	0.630	0.620	0.630	230,000	142,640	0.6202	0.543	0.543	0.551	0.543	0.551	262,778	0.5428	-3.12%
2025-08-19	0	0.640	0.620	0.630	0.620	0.640	220,000	138,420	0.6292	0.560	0.543	0.551	0.543	0.560	251,353	0.5507	3.23%
2025-08-18	0	0.620	0.620	0.630	0.610	0.630	1,116,000	688,680	0.6171	0.543	0.543	0.551	0.534	0.551	1,275,047	0.5401	-1.59%
2025-08-15	0	0.630	0.620	0.630	0.630	0.640	172,000	108,800	0.6326	0.551	0.543	0.551	0.551	0.560	196,513	0.5537	0.00%
2025-08-14	0	0.630	0.630	0.640	0.620	0.630	138,000	86,420	0.6262	0.551	0.551	0.560	0.543	0.551	157,667	0.5481	0.00%
2025-08-13	0	0.630	0.620	0.630	0.620	0.640	728,000	458,840	0.6303	0.551	0.543	0.551	0.543	0.560	831,751	0.5517	0.00%
2025-08-12	0	0.630	0.630	0.640	0.630	0.640	64,000	40,500	0.6328	0.551	0.551	0.560	0.551	0.560	73,121	0.5539	0.00%
2025-08-11	0	0.630	0.630	0.640	0.630	0.640	476,000	300,860	0.6321	0.551	0.551	0.560	0.551	0.560	543,837	0.5532	0.00%
2025-08-08	0	0.630	0.630	0.640	0.630	0.640	188,000	118,540	0.6305	0.551	0.551	0.560	0.551	0.560	214,793	0.5519	-1.56%
2025-08-07	0	0.640	0.630	0.640	0.630	0.640	174,000	110,760	0.6366	0.560	0.551	0.560	0.551	0.560	198,798	0.5571	1.59%
2025-08-06	0	0.630	0.630	0.640	0.620	0.640	650,000	409,520	0.6300	0.551	0.551	0.560	0.543	0.560	742,635	0.5514	0.00%
2025-08-05	0	0.630	0.630	0.640	0.620	0.640	1,668,000	1,043,740	0.6257	0.551	0.551	0.560	0.543	0.560	1,905,715	0.5477	-3.08%
2025-08-04	0	0.650	0.640	0.660	0.640	0.650	510,000	331,440	0.6499	0.569	0.560	0.578	0.560	0.569	582,683	0.5688	-1.52%
2025-08-01	0	0.660	0.650	0.660	0.640	0.660	748,000	487,920	0.6523	0.578	0.569	0.578	0.560	0.578	854,601	0.5709	1.54%
2025-07-31	0	0.650	0.640	0.650	0.640	0.650	228,000	147,840	0.6484	0.569	0.560	0.569	0.560	0.569	260,493	0.5675	0.00%
2025-07-30	0	0.650	0.650	0.660	0.650	0.660	286,000	188,100	0.6577	0.569	0.569	0.578	0.569	0.578	326,759	0.5757	0.00%
2025-07-29	0	0.650	0.650	0.660	0.640	0.660	110,000	71,840	0.6531	0.569	0.569	0.578	0.560	0.578	125,677	0.5716	-1.52%
2025-07-28	0	0.660	0.650	0.660	0.640	0.660	1,284,000	831,700	0.6477	0.578	0.569	0.578	0.560	0.578	1,466,989	0.5669	1.54%
2025-07-25	0	0.650	0.640	0.650	0.640	0.660	432,000	279,120	0.6461	0.569	0.560	0.569	0.560	0.578	493,566	0.5655	-1.52%
2025-07-24	0	0.660	0.650	0.660	0.650	0.660	874,000	570,040	0.6522	0.578	0.569	0.578	0.569	0.578	998,558	0.5709	0.00%
2025-07-23	0	0.660	0.650	0.660	0.650	0.660	154,000	100,400	0.6519	0.578	0.569	0.578	0.569	0.578	175,947	0.5706	1.54%
2025-07-22	0	0.650	0.650	0.660	0.640	0.650	190,000	123,440	0.6497	0.569	0.569	0.578	0.560	0.569	217,078	0.5686	-1.52%
2025-07-21	0	0.660	0.650	0.660	0.650	0.660	680,000	442,120	0.6502	0.578	0.569	0.578	0.569	0.578	776,910	0.5691	0.00%
2025-07-18	0	0.660	0.650	0.660	0.650	0.670	128,000	84,340	0.6589	0.578	0.569	0.578	0.569	0.586	146,242	0.5767	0.00%
2025-07-17	0	0.660	0.660	0.670	0.650	0.660	228,000	150,420	0.6597	0.578	0.578	0.586	0.569	0.578	260,493	0.5774	0.00%
2025-07-16	0	0.660	0.650	0.660	0.660	0.670	454,000	301,980	0.6652	0.578	0.569	0.578	0.578	0.586	518,702	0.5822	-1.49%
2025-07-15	0	0.670	0.660	0.670	0.660	0.680	142,000	94,600	0.6662	0.586	0.578	0.586	0.578	0.595	162,237	0.5831	1.52%
2025-07-14	0	0.660	0.650	0.660	0.650	0.670	586,000	390,420	0.6662	0.578	0.569	0.578	0.569	0.586	669,514	0.5831	0.00%
2025-07-11	0	0.660	0.660	0.670	0.650	0.680	1,038,500	691,285	0.6657	0.578	0.578	0.586	0.569	0.595	1,186,502	0.5826	1.54%
2025-07-10	0	0.650	0.650	0.660	0.640	0.660	1,118,000	720,880	0.6448	0.569	0.569	0.578	0.560	0.578	1,277,332	0.5644	0.00%
2025-07-09	0	0.650	0.650	0.660	0.640	0.660	626,000	404,900	0.6468	0.569	0.569	0.578	0.560	0.578	715,214	0.5661	-1.52%
2025-07-08	0	0.660	0.650	0.660	0.640	0.660	376,000	245,140	0.6520	0.578	0.569	0.578	0.560	0.578	429,586	0.5706	0.00%
2025-07-07	0	0.660	0.650	0.660	0.650	0.660	700,000	458,200	0.6546	0.578	0.569	0.578	0.569	0.578	799,760	0.5729	-1.49%
2025-07-04	0	0.670	0.650	0.670	0.660	0.670	368,000	243,520	0.6617	0.586	0.569	0.586	0.578	0.586	420,446	0.5792	0.00%
2025-07-03	0	0.670	0.660	0.670	0.650	0.680	780,000	521,380	0.6684	0.586	0.578	0.586	0.569	0.595	891,162	0.5851	1.52%
2025-07-02	0	0.660	0.650	0.660	0.650	0.670	160,000	105,540	0.6596	0.578	0.569	0.578	0.569	0.586	182,802	0.5773	0.00%
2025-06-30	0	0.660	0.650	0.670	0.650	0.670	314,000	208,280	0.6633	0.578	0.569	0.586	0.569	0.586	358,750	0.5806	0.00%
2025-06-27	0	0.660	0.650	0.660	0.650	0.660	398,000	259,240	0.6514	0.578	0.569	0.578	0.569	0.578	454,721	0.5701	-1.49%
2025-06-26	0	0.670	0.650	0.670	0.640	0.670	568,000	370,940	0.6531	0.586	0.569	0.586	0.560	0.586	648,949	0.5716	4.69%
2025-06-25	0	0.640	0.640	0.650	0.640	0.660	2,218,000	1,435,080	0.6470	0.560	0.560	0.569	0.560	0.578	2,534,098	0.5663	-1.54%
2025-06-24	0	0.650	0.640	0.660	0.640	0.680	4,646,000	3,060,560	0.6588	0.569	0.560	0.578	0.560	0.595	5,308,125	0.5766	-5.80%
2025-06-23	0	0.690	0.690	0.700	0.680	0.720	2,502,000	1,754,320	0.7012	0.604	0.604	0.613	0.595	0.630	2,858,572	0.6137	0.00%
2025-06-20	0	0.690	0.690	0.700	0.690	0.730	3,240,000	2,288,700	0.7064	0.604	0.604	0.613	0.604	0.639	3,701,749	0.6183	-4.17%
2025-06-19	0	0.720	0.720	0.730	0.690	0.730	13,346,000	9,530,120	0.7141	0.630	0.630	0.639	0.604	0.639	15,248,005	0.6250	1.41%
2025-06-18	0	0.710	0.700	0.710	0.660	0.710	3,160,000	2,154,200	0.6817	0.621	0.613	0.621	0.578	0.621	3,610,347	0.5967	4.41%
2025-06-17	0	0.680	0.660	0.670	0.660	0.690	1,724,000	1,160,380	0.6731	0.595	0.578	0.586	0.578	0.604	1,969,696	0.5891	-1.45%
2025-06-16	0	0.690	0.680	0.690	0.680	0.710	7,526,000	5,229,540	0.6949	0.604	0.595	0.604	0.595	0.621	8,598,568	0.6082	-1.43%
2025-06-13	0	0.700	0.690	0.700	0.630	0.700	14,738,000	10,058,560	0.6825	0.613	0.604	0.613	0.551	0.613	16,838,386	0.5974	11.11%
2025-06-12	0	0.630	0.630	0.640	0.630	0.640	140,000	89,540	0.6396	0.551	0.551	0.560	0.551	0.560	159,952	0.5598	-1.56%
2025-06-11	0	0.640	0.640	0.650	0.640	0.640	272,000	173,600	0.6382	0.560	0.560	0.569	0.560	0.560	310,764	0.5586	1.59%
2025-06-10	0	0.630	0.620	0.640	0.630	0.640	190,000	119,760	0.6303	0.551	0.543	0.560	0.551	0.560	217,078	0.5517	-1.56%
2025-06-09	0	0.640	0.630	0.640	0.620	0.640	76,000	47,940	0.6308	0.560	0.551	0.560	0.543	0.560	86,831	0.5521	0.00%
2025-06-06	0	0.640	0.630	0.650	0.640	0.640	80,000	51,200	0.6400	0.560	0.551	0.569	0.560	0.560	91,401	0.5602	1.59%
2025-06-05	0	0.630	0.630	0.640	0.630	0.640	70,000	44,360	0.6337	0.551	0.551	0.560	0.551	0.560	79,976	0.5547	0.00%
2025-06-04	0	0.630	0.630	0.640	0.630	0.640	18,000	11,400	0.6333	0.551	0.551	0.560	0.551	0.560	20,565	0.5543	1.61%
2025-06-03	0	0.620	0.620	0.630	0.620	0.630	82,000	51,640	0.6298	0.543	0.543	0.551	0.543	0.551	93,686	0.5512	-1.59%
2025-06-02	0	0.630	0.630	0.640	0.620	0.630	320,000	201,240	0.6289	0.551	0.551	0.560	0.543	0.551	365,605	0.5504	0.00%
2025-05-30	0	0.630	0.620	0.630	0.620	0.630	940,000	587,180	0.6247	0.551	0.543	0.551	0.543	0.551	1,073,964	0.5467	0.00%
2025-05-29	0	0.630	0.630	0.650	0.630	0.630	8,000	5,040	0.6300	0.551	0.551	0.569	0.551	0.551	9,140	0.5514	-3.08%
2025-05-28	0	0.650	0.630	0.650	0.630	0.650	146,000	94,000	0.6438	0.569	0.551	0.569	0.551	0.569	166,807	0.5635	1.56%
2025-05-27	0	0.640	0.640	0.650	0.630	0.630	52,000	32,760	0.6300	0.560	0.560	0.569	0.551	0.551	59,411	0.5514	1.59%
2025-05-26	0	0.630	0.630	0.650	0.630	0.640	58,000	36,560	0.6303	0.551	0.551	0.569	0.551	0.560	66,266	0.5517	0.00%
2025-05-23	0	0.630	0.630	0.650	0.620	0.650	1,180,000	746,080	0.6323	0.551	0.551	0.569	0.543	0.569	1,348,168	0.5534	-1.56%
2025-05-22	0	0.640	0.640	0.660	0.640	0.670	1,472,000	969,720	0.6588	0.560	0.560	0.578	0.560	0.586	1,681,782	0.5766	-7.25%
2025-05-21	0	0.690	0.680	0.690	0.680	0.700	656,000	448,080	0.6830	0.604	0.595	0.604	0.595	0.613	749,490	0.5978	1.47%
2025-05-20	0	0.680	0.680	0.690	0.680	0.700	362,000	249,720	0.6898	0.595	0.595	0.604	0.595	0.613	413,590	0.6038	-1.45%
2025-05-19	0	0.690	0.690	0.700	0.670	0.700	696,000	485,740	0.6979	0.604	0.604	0.613	0.586	0.613	795,190	0.6108	0.00%
2025-05-16	0	0.690	0.670	0.690	0.660	0.700	1,374,000	940,960	0.6848	0.604	0.586	0.604	0.578	0.613	1,569,816	0.5994	1.47%
2025-05-15	0	0.680	0.660	0.680	0.650	0.680	178,000	119,260	0.6700	0.595	0.578	0.595	0.569	0.595	203,368	0.5864	1.49%
2025-05-14	0	0.670	0.670	0.680	0.670	0.680	536,000	361,240	0.6740	0.586	0.586	0.595	0.586	0.595	612,388	0.5899	0.00%
2025-05-13	0	0.670	0.670	0.690	0.660	0.670	14,000	9,360	0.6686	0.586	0.586	0.604	0.578	0.586	15,995	0.5852	-1.47%
2025-05-12	0	0.680	0.670	0.680	0.670	0.690	670,000	453,120	0.6763	0.595	0.586	0.595	0.586	0.604	765,485	0.5919	1.49%
2025-05-09	0	0.670	0.660	0.670	0.670	0.670	26,000	17,420	0.6700	0.586	0.578	0.586	0.586	0.586	29,705	0.5864	1.52%
2025-05-08	0	0.660	0.660	0.670	0.660	0.660	274,000	180,840	0.6600	0.578	0.578	0.586	0.578	0.578	313,049	0.5777	1.54%
2025-05-07	0	0.650	0.650	0.660	0.650	0.650	374,000	243,100	0.6500	0.569	0.569	0.578	0.569	0.569	427,301	0.5689	0.00%
2025-05-06	0	0.650	0.650	0.660	0.640	0.660	922,000	593,980	0.6442	0.569	0.569	0.578	0.560	0.578	1,053,399	0.5639	0.00%
2025-05-02	0	0.650	0.640	0.660	0.640	0.660	136,000	87,960	0.6468	0.569	0.560	0.578	0.560	0.578	155,382	0.5661	0.00%
2025-04-30	0	0.650	0.640	0.660	0.640	0.660	586,000	385,140	0.6572	0.569	0.560	0.578	0.560	0.578	669,514	0.5753	0.00%
2025-04-29	0	0.650	0.650	0.660	0.640	0.650	198,000	128,680	0.6499	0.569	0.569	0.578	0.560	0.569	226,218	0.5688	0.00%
2025-04-28	0	0.650	0.640	0.660	0.640	0.650	188,000	121,200	0.6447	0.569	0.560	0.578	0.560	0.569	214,793	0.5643	0.00%
2025-04-25	0	0.650	0.650	0.660	0.640	0.660	168,000	108,860	0.6480	0.569	0.569	0.578	0.560	0.578	191,943	0.5671	1.56%
2025-04-24	0	0.640	0.640	0.660	0.640	0.660	234,000	151,920	0.6492	0.560	0.560	0.578	0.560	0.578	267,349	0.5682	-3.03%
2025-04-23	0	0.660	0.660	0.670	0.660	0.660	180,000	118,800	0.6600	0.578	0.578	0.586	0.578	0.578	205,653	0.5777	3.13%
2025-04-22	0	0.640	0.640	0.660	0.640	0.650	1,022,000	658,960	0.6448	0.560	0.560	0.578	0.560	0.569	1,167,650	0.5643	-1.54%
2025-04-17	0	0.650	0.640	0.660	0.640	0.670	824,000	543,740	0.6599	0.569	0.560	0.578	0.560	0.586	941,432	0.5776	3.17%
2025-04-16	0	0.630	0.630	0.650	0.630	0.650	383,601	245,332	0.6395	0.551	0.551	0.569	0.551	0.569	438,270	0.5598	1.61%
2025-04-15	0	0.620	0.620	0.640	0.620	0.640	174,000	109,220	0.6277	0.543	0.543	0.560	0.543	0.560	198,798	0.5494	-1.59%
2025-04-14	0	0.630	0.630	0.640	0.620	0.630	226,000	140,460	0.6215	0.551	0.551	0.560	0.543	0.551	258,208	0.5440	1.61%
2025-04-11	0	0.620	0.620	0.640	0.620	0.630	162,000	100,760	0.6220	0.543	0.543	0.560	0.543	0.551	185,087	0.5444	-3.12%
2025-04-10	0	0.640	0.630	0.640	0.620	0.640	612,000	386,040	0.6308	0.560	0.551	0.560	0.543	0.560	699,219	0.5521	4.92%
2025-04-09	0	0.610	0.610	0.620	0.600	0.610	580,000	351,680	0.6063	0.534	0.534	0.543	0.525	0.534	662,659	0.5307	0.00%
2025-04-08	0	0.610	0.610	0.620	0.600	0.620	444,000	270,680	0.6096	0.534	0.534	0.543	0.525	0.543	507,277	0.5336	1.67%
2025-04-07	0	0.600	0.600	0.610	0.600	0.630	2,510,000	1,526,040	0.6080	0.525	0.525	0.534	0.525	0.551	2,867,713	0.5321	-6.25%
2025-04-03	0	0.640	0.630	0.640	0.630	0.650	962,000	620,740	0.6453	0.560	0.551	0.560	0.551	0.569	1,099,099	0.5648	-1.54%
2025-04-02	0	0.650	0.650	0.660	0.630	0.670	3,710,000	2,379,140	0.6413	0.569	0.569	0.578	0.551	0.586	4,238,731	0.5613	-1.52%
2025-04-01	0	0.660	0.660	0.690	0.660	0.820	6,122,000	4,437,240	0.7248	0.578	0.578	0.604	0.578	0.718	6,994,477	0.6344	-2.94%
2025-03-31	0	0.680	0.670	0.690	0.660	0.720	1,942,000	1,296,580	0.6677	0.595	0.586	0.604	0.578	0.630	2,218,764	0.5844	-2.86%
2025-03-28	0	0.700	0.670	0.700	0.630	0.830	6,788,000	5,081,700	0.7486	0.613	0.586	0.613	0.551	0.726	7,755,392	0.6552	9.38%
2025-03-27	0	0.640	0.640	0.660	0.640	0.650	669,000	429,610	0.6422	0.560	0.560	0.578	0.560	0.569	764,343	0.5621	-1.54%
2025-03-26	0	0.650	0.650	0.660	0.640	0.670	44,000	28,680	0.6518	0.569	0.569	0.578	0.560	0.586	50,271	0.5705	0.00%
2025-03-25	0	0.650	0.650	0.660	0.650	0.660	138,000	90,560	0.6562	0.569	0.569	0.578	0.569	0.578	157,667	0.5744	1.56%
2025-03-24	0	0.640	0.640	0.650	0.630	0.680	1,860,000	1,214,200	0.6528	0.560	0.560	0.569	0.551	0.595	2,125,078	0.5714	-5.88%
2025-03-21	0	0.680	0.680	0.690	0.680	0.700	472,000	325,740	0.6901	0.595	0.595	0.604	0.595	0.613	539,267	0.6040	0.00%
2025-03-20	0	0.680	0.680	0.690	0.680	0.720	4,276,000	2,995,460	0.7005	0.595	0.595	0.604	0.595	0.630	4,885,394	0.6131	0.00%
2025-03-19	0	0.680	0.680	0.690	0.670	0.700	2,338,000	1,603,180	0.6857	0.595	0.595	0.604	0.586	0.613	2,671,200	0.6002	1.49%
2025-03-18	0	0.670	0.650	0.670	0.650	0.670	362,000	240,860	0.6654	0.586	0.569	0.586	0.569	0.586	413,590	0.5824	3.08%
2025-03-17	0	0.650	0.640	0.660	0.650	0.670	880,000	580,940	0.6602	0.569	0.560	0.578	0.569	0.586	1,005,413	0.5778	0.00%
2025-03-14	0	0.650	0.640	0.650	0.640	0.660	1,080,000	704,100	0.6519	0.569	0.560	0.569	0.560	0.578	1,233,916	0.5706	1.56%
2025-03-13	0	0.640	0.630	0.650	0.630	0.650	458,000	292,700	0.6391	0.560	0.551	0.569	0.551	0.569	523,272	0.5594	-1.54%
2025-03-12	0	0.650	0.640	0.650	0.640	0.660	1,244,000	812,640	0.6532	0.569	0.560	0.569	0.560	0.578	1,421,289	0.5718	1.56%
2025-03-11	0	0.640	0.630	0.640	0.620	0.640	176,000	110,660	0.6288	0.560	0.551	0.560	0.543	0.560	201,083	0.5503	0.00%
2025-03-10	0	0.640	0.630	0.640	0.630	0.640	128,000	80,880	0.6319	0.560	0.551	0.560	0.551	0.560	146,242	0.5531	0.00%
2025-03-07	0	0.640	0.620	0.650	0.620	0.640	220,000	139,520	0.6342	0.560	0.543	0.569	0.543	0.560	251,353	0.5551	1.59%
2025-03-06	0	0.630	0.630	0.650	0.600	0.650	1,682,000	1,049,020	0.6237	0.551	0.551	0.569	0.525	0.569	1,921,710	0.5459	3.28%
2025-03-05	0	0.610	0.600	0.620	0.600	0.620	220,000	133,860	0.6085	0.534	0.525	0.543	0.525	0.543	251,353	0.5326	0.00%
2025-03-04	0	0.610	0.600	0.620	0.600	0.620	496,000	301,260	0.6074	0.534	0.525	0.543	0.525	0.543	566,687	0.5316	-1.61%
2025-03-03	0	0.620	0.620	0.630	0.610	0.630	354,000	218,580	0.6175	0.543	0.543	0.551	0.534	0.551	404,450	0.5404	1.64%
2025-02-28	0	0.610	0.610	0.620	0.610	0.620	268,000	163,540	0.6102	0.534	0.534	0.543	0.534	0.543	306,194	0.5341	0.00%
2025-02-27	0	0.610	0.610	0.620	0.610	0.630	160,000	99,620	0.6226	0.534	0.534	0.543	0.534	0.551	182,802	0.5450	-3.17%
2025-02-26	0	0.630	0.620	0.630	0.590	0.630	1,576,000	954,840	0.6059	0.551	0.543	0.551	0.516	0.551	1,800,604	0.5303	3.28%
2025-02-25	0	0.610	0.600	0.620	0.600	0.630	1,708,000	1,046,080	0.6125	0.534	0.525	0.543	0.525	0.551	1,951,416	0.5361	-3.17%
2025-02-24	0	0.630	0.620	0.630	0.610	0.640	3,206,000	1,971,160	0.6148	0.551	0.543	0.551	0.534	0.560	3,662,903	0.5381	-1.56%
2025-02-21	0	0.640	0.630	0.640	0.630	0.640	1,848,000	1,175,060	0.6359	0.560	0.551	0.560	0.551	0.560	2,111,368	0.5565	0.00%
2025-02-20	0	0.640	0.640	0.650	0.640	0.650	330,250	213,830	0.6475	0.560	0.560	0.569	0.560	0.569	377,316	0.5667	-1.54%
2025-02-19	0	0.650	0.650	0.660	0.650	0.660	958,000	623,620	0.6510	0.569	0.569	0.578	0.569	0.578	1,094,529	0.5698	0.00%
2025-02-18	0	0.650	0.640	0.650	0.640	0.660	964,000	626,280	0.6497	0.569	0.560	0.569	0.560	0.578	1,101,384	0.5686	0.00%
2025-02-17	0	0.650	0.640	0.650	0.650	0.670	2,530,000	1,654,440	0.6539	0.569	0.560	0.569	0.569	0.586	2,890,563	0.5724	-1.52%
2025-02-14	0	0.660	0.650	0.660	0.620	0.670	5,556,000	3,567,260	0.6421	0.578	0.569	0.578	0.543	0.586	6,347,813	0.5620	-1.49%
2025-02-13	0	0.670	0.670	0.690	0.660	0.680	830,000	560,360	0.6751	0.586	0.586	0.604	0.578	0.595	948,287	0.5909	1.52%
2025-02-12	0	0.660	0.660	0.670	0.650	0.670	190,000	125,400	0.6600	0.578	0.578	0.586	0.569	0.586	217,078	0.5777	1.54%
2025-02-11	0	0.650	0.650	0.670	0.650	0.670	558,000	365,300	0.6547	0.569	0.569	0.586	0.569	0.586	637,523	0.5730	0.00%
2025-02-10	0	0.650	0.650	0.670	0.650	0.680	1,370,000	898,740	0.6560	0.569	0.569	0.586	0.569	0.595	1,565,246	0.5742	-2.99%
2025-02-07	0	0.670	0.670	0.680	0.670	0.690	1,216,000	827,820	0.6808	0.586	0.586	0.595	0.586	0.604	1,389,298	0.5959	-2.90%
2025-02-06	0	0.690	0.690	0.700	0.690	0.700	712,000	496,040	0.6967	0.604	0.604	0.613	0.604	0.613	813,471	0.6098	-1.43%
2025-02-05	0	0.700	0.700	0.710	0.700	0.710	86,000	60,240	0.7005	0.613	0.613	0.621	0.613	0.621	98,256	0.6131	0.00%
2025-02-04	0	0.700	0.700	0.720	0.700	0.710	76,000	53,680	0.7063	0.613	0.613	0.630	0.613	0.621	86,831	0.6182	0.00%
2025-02-03	0	0.700	0.700	0.710	0.700	0.720	418,000	294,220	0.7039	0.613	0.613	0.621	0.613	0.630	477,571	0.6161	-1.41%
2025-01-28	0	0.710	0.710	0.720	0.710	0.720	66,000	46,960	0.7115	0.621	0.621	0.630	0.621	0.630	75,406	0.6228	0.00%
2025-01-27	0	0.710	0.700	0.710	0.710	0.730	736,000	525,060	0.7134	0.621	0.613	0.621	0.621	0.639	840,891	0.6244	0.00%
2025-01-24	0	0.710	0.710	0.720	0.710	0.720	440,000	314,120	0.7139	0.621	0.621	0.630	0.621	0.630	502,707	0.6249	0.00%
2025-01-23	0	0.710	0.710	0.720	0.710	0.720	230,000	164,520	0.7153	0.621	0.621	0.630	0.621	0.630	262,778	0.6261	-1.39%
2025-01-22	0	0.720	0.710	0.720	0.710	0.730	208,000	149,180	0.7172	0.630	0.621	0.630	0.621	0.639	237,643	0.6277	1.41%
2025-01-21	0	0.710	0.710	0.730	0.710	0.720	410,000	292,180	0.7126	0.621	0.621	0.639	0.621	0.630	468,431	0.6237	0.00%
2025-01-20	0	0.710	0.700	0.720	0.700	0.710	552,000	390,840	0.7080	0.621	0.613	0.630	0.613	0.621	630,668	0.6197	0.00%
2025-01-17	0	0.710	0.700	0.710	0.690	0.710	984,000	690,040	0.7013	0.621	0.613	0.621	0.604	0.621	1,124,235	0.6138	2.90%
2025-01-16	0	0.690	0.690	0.700	0.690	0.700	172,000	119,900	0.6971	0.604	0.604	0.613	0.604	0.613	196,513	0.6101	-1.43%
2025-01-15	0	0.700	0.690	0.700	0.690	0.700	390,000	270,800	0.6944	0.613	0.604	0.613	0.604	0.613	445,581	0.6077	0.00%
2025-01-14	0	0.700	0.690	0.700	0.690	0.710	1,328,000	932,580	0.7022	0.613	0.604	0.613	0.604	0.621	1,517,260	0.6146	0.00%
2025-01-13	0	0.700	0.700	0.710	0.700	0.720	1,262,000	890,480	0.7056	0.613	0.613	0.621	0.613	0.630	1,441,854	0.6176	-2.78%
2025-01-10	0	0.720	0.700	0.720	0.700	0.720	692,000	486,860	0.7036	0.630	0.613	0.630	0.613	0.630	790,620	0.6158	1.41%
2025-01-09	0	0.710	0.700	0.710	0.710	0.720	776,000	552,240	0.7116	0.621	0.613	0.621	0.621	0.630	886,592	0.6229	-1.39%
2025-01-08	0	0.720	0.710	0.720	0.710	0.730	684,000	488,320	0.7139	0.630	0.621	0.630	0.621	0.639	781,480	0.6249	0.00%
2025-01-07	0	0.720	0.710	0.730	0.720	0.730	164,000	118,420	0.7221	0.630	0.621	0.639	0.630	0.639	187,372	0.6320	0.00%
2025-01-06	0	0.720	0.720	0.730	0.700	0.730	476,000	338,260	0.7106	0.630	0.630	0.639	0.613	0.639	543,837	0.6220	0.00%
2025-01-03	0	0.720	0.720	0.730	0.720	0.730	118,000	85,660	0.7259	0.630	0.630	0.639	0.630	0.639	134,817	0.6354	0.00%
2025-01-02	0	0.720	0.720	0.730	0.720	0.740	264,000	192,840	0.7305	0.630	0.630	0.639	0.630	0.648	301,624	0.6393	1.41%
2024-12-31	0	0.710	0.710	0.740	0.710	0.740	374,000	269,800	0.7214	0.621	0.621	0.648	0.621	0.648	427,301	0.6314	-5.33%
2024-12-30	0	0.750	0.720	0.750	0.720	0.750	1,070,000	800,140	0.7478	0.656	0.630	0.656	0.630	0.656	1,222,491	0.6545	2.74%
2024-12-27	0	0.730	0.720	0.730	0.720	0.730	6,318,000	4,609,640	0.7296	0.639	0.630	0.639	0.630	0.639	7,218,410	0.6386	1.39%
2024-12-24	0	0.720	0.720	0.740	0.720	0.740	1,254,000	924,180	0.7370	0.630	0.630	0.648	0.630	0.648	1,432,714	0.6451	-1.37%
2024-12-23	0	0.730	0.720	0.730	0.690	0.740	2,736,000	1,969,300	0.7198	0.639	0.630	0.639	0.604	0.648	3,125,921	0.6300	5.80%
2024-12-20	0	0.690	0.690	0.700	0.680	0.690	864,000	592,660	0.6859	0.604	0.604	0.613	0.595	0.604	987,133	0.6004	0.00%
2024-12-19	0	0.690	0.680	0.690	0.670	0.690	670,000	456,880	0.6819	0.604	0.595	0.604	0.586	0.604	765,485	0.5969	1.47%
2024-12-18	0	0.680	0.660	0.680	0.650	0.680	566,000	377,820	0.6675	0.595	0.578	0.595	0.569	0.595	646,663	0.5843	1.49%
2024-12-17	0	0.670	0.660	0.670	0.670	0.680	68,000	45,680	0.6718	0.586	0.578	0.586	0.586	0.595	77,691	0.5880	0.00%
2024-12-16	0	0.670	0.660	0.670	0.660	0.670	416,000	274,860	0.6607	0.586	0.578	0.586	0.578	0.586	475,286	0.5783	3.08%
2024-12-13	0	0.650	0.650	0.660	0.640	0.650	1,078,000	698,040	0.6475	0.569	0.569	0.578	0.560	0.569	1,231,631	0.5668	0.00%
2024-12-12	0	0.650	0.650	0.660	0.650	0.660	56,000	36,440	0.6507	0.569	0.569	0.578	0.569	0.578	63,981	0.5695	0.00%
2024-12-11	0	0.650	0.650	0.660	0.650	0.690	386,000	254,980	0.6606	0.569	0.569	0.578	0.569	0.604	441,011	0.5782	-2.99%
2024-12-10	0	0.670	0.670	0.680	0.660	0.690	270,000	182,580	0.6762	0.586	0.586	0.595	0.578	0.604	308,479	0.5919	1.52%
2024-12-09	0	0.660	0.660	0.680	0.660	0.670	22,000	14,720	0.6691	0.578	0.578	0.595	0.578	0.586	25,135	0.5856	-2.94%
2024-12-06	0	0.680	0.670	0.680	0.670	0.680	272,000	184,280	0.6775	0.595	0.586	0.595	0.586	0.595	310,764	0.5930	0.00%
2024-12-05	0	0.680	0.670	0.680	0.650	0.700	2,310,000	1,560,780	0.6757	0.595	0.586	0.595	0.569	0.613	2,639,210	0.5914	4.62%
2024-12-04	0	0.650	0.640	0.650	0.640	0.660	280,000	181,840	0.6494	0.569	0.560	0.569	0.560	0.578	319,904	0.5684	1.56%
2024-12-03	0	0.640	0.630	0.650	0.630	0.660	166,000	105,980	0.6384	0.560	0.551	0.569	0.551	0.578	189,657	0.5588	-1.54%
2024-12-02	0	0.650	0.640	0.650	0.640	0.650	312,000	201,460	0.6457	0.569	0.560	0.569	0.560	0.569	356,465	0.5652	1.56%
2024-11-29	0	0.640	0.640	0.650	0.640	0.650	254,000	164,100	0.6461	0.560	0.560	0.569	0.560	0.569	290,199	0.5655	-1.54%
2024-11-28	0	0.650	0.640	0.650	0.640	0.660	288,000	187,460	0.6509	0.569	0.560	0.569	0.560	0.578	329,044	0.5697	1.56%
2024-11-27	0	0.640	0.640	0.650	0.640	0.650	136,000	88,380	0.6499	0.560	0.560	0.569	0.560	0.569	155,382	0.5688	-1.54%
2024-11-26	0	0.650	0.650	0.670	0.650	0.680	60,000	39,900	0.6650	0.569	0.569	0.586	0.569	0.595	68,551	0.5820	-4.41%
2024-11-25	0	0.680	0.660	0.680	0.640	0.690	1,454,000	973,080	0.6692	0.595	0.578	0.595	0.560	0.604	1,661,217	0.5858	4.62%
2024-11-22	0	0.650	0.640	0.650	0.640	0.670	1,200,000	780,240	0.6502	0.569	0.560	0.569	0.560	0.586	1,371,018	0.5691	-2.99%
2024-11-21	0	0.670	0.670	0.690	0.670	0.680	278,000	188,120	0.6767	0.586	0.586	0.604	0.586	0.595	317,619	0.5923	-2.90%
2024-11-20	0	0.690	0.680	0.690	0.670	0.700	218,000	147,260	0.6755	0.604	0.595	0.604	0.586	0.613	249,068	0.5912	-1.43%
2024-11-19	0	0.700	0.680	0.700	0.680	0.700	272,000	189,500	0.6967	0.613	0.595	0.613	0.595	0.613	310,764	0.6098	1.45%
2024-11-18	0	0.690	0.680	0.690	0.650	0.690	1,130,000	769,600	0.6811	0.604	0.595	0.604	0.569	0.604	1,291,042	0.5961	2.99%
2024-11-15	0	0.670	0.650	0.660	0.650	0.670	1,010,000	659,700	0.6532	0.586	0.569	0.578	0.569	0.586	1,153,940	0.5717	1.52%
2024-11-14	0	0.660	0.660	0.670	0.660	0.680	1,746,000	1,161,800	0.6654	0.578	0.578	0.586	0.578	0.595	1,994,831	0.5824	-2.94%
2024-11-13	0	0.680	0.680	0.690	0.670	0.770	16,706,000	11,876,720	0.7109	0.595	0.595	0.604	0.586	0.674	19,086,855	0.6222	-11.69%
2024-11-12	0	0.770	0.760	0.780	0.740	0.790	21,672,000	16,610,520	0.7665	0.674	0.665	0.683	0.648	0.691	24,760,584	0.6708	0.00%
2024-11-11	0	0.770	0.750	0.770	0.710	0.770	24,062,000	18,046,660	0.7500	0.674	0.656	0.674	0.621	0.674	27,491,195	0.6565	1.32%
2024-11-08	0	0.760	0.760	0.770	0.680	0.770	29,918,000	22,059,120	0.7373	0.665	0.665	0.674	0.595	0.674	34,181,763	0.6453	8.57%
2024-11-07	0	0.700	0.700	0.710	0.690	0.780	17,728,000	12,873,720	0.7262	0.613	0.613	0.621	0.604	0.683	20,254,505	0.6356	-11.39%
2024-11-06	0	0.790	0.790	0.800	0.740	0.800	21,732,000	17,055,820	0.7848	0.691	0.691	0.700	0.648	0.700	24,829,135	0.6869	3.95%
2024-11-05	0	0.760	0.760	0.770	0.730	0.810	28,432,000	22,158,860	0.7794	0.665	0.665	0.674	0.639	0.709	32,483,986	0.6821	-2.56%
2024-11-04	0	0.780	0.770	0.790	0.690	0.800	28,932,000	22,384,980	0.7737	0.683	0.674	0.691	0.604	0.700	33,055,243	0.6772	14.71%
2024-11-01	0	0.680	0.670	0.690	0.670	0.700	568,000	386,680	0.6808	0.595	0.586	0.604	0.586	0.613	648,949	0.5959	0.00%
2024-10-31	0	0.680	0.680	0.690	0.680	0.710	2,498,000	1,707,240	0.6834	0.595	0.595	0.604	0.595	0.621	2,854,002	0.5982	1.49%
2024-10-30	0	0.670	0.670	0.680	0.630	0.680	1,602,000	1,046,460	0.6532	0.586	0.586	0.595	0.551	0.595	1,830,309	0.5717	4.69%
2024-10-29	0	0.640	0.620	0.640	0.620	0.650	1,204,000	757,440	0.6291	0.560	0.543	0.560	0.543	0.569	1,375,588	0.5506	0.00%
2024-10-28	0	0.640	0.630	0.640	0.620	0.640	790,000	494,840	0.6264	0.560	0.551	0.560	0.543	0.560	902,587	0.5482	1.59%
2024-10-25	0	0.630	0.620	0.630	0.620	0.630	646,000	404,740	0.6265	0.551	0.543	0.551	0.543	0.551	738,065	0.5484	0.00%
2024-10-24	0	0.630	0.620	0.630	0.620	0.650	756,000	478,580	0.6330	0.551	0.543	0.551	0.543	0.569	863,741	0.5541	-1.56%
2024-10-23	0	0.640	0.630	0.640	0.620	0.640	1,930,000	1,207,120	0.6255	0.560	0.551	0.560	0.543	0.560	2,205,054	0.5474	3.23%
2024-10-22	0	0.620	0.610	0.620	0.600	0.650	3,544,000	2,224,940	0.6278	0.543	0.534	0.543	0.525	0.569	4,049,073	0.5495	0.00%
2024-10-21	0	0.620	0.620	0.630	0.610	0.640	824,000	511,600	0.6209	0.543	0.543	0.551	0.534	0.560	941,432	0.5434	3.33%
2024-10-18	0	0.600	0.600	0.610	0.580	0.620	1,150,000	694,200	0.6037	0.525	0.525	0.534	0.508	0.543	1,313,892	0.5284	1.69%
2024-10-17	0	0.590	0.580	0.600	0.580	0.610	1,360,000	805,660	0.5924	0.516	0.508	0.525	0.508	0.534	1,553,820	0.5185	0.00%
2024-10-16	0	0.590	0.590	0.600	0.590	0.650	2,470,000	1,514,740	0.6133	0.516	0.516	0.525	0.516	0.569	2,822,012	0.5368	-6.35%
2024-10-15	0	0.630	0.630	0.640	0.630	0.650	1,132,000	718,160	0.6344	0.551	0.551	0.560	0.551	0.569	1,293,327	0.5553	0.00%
2024-10-14	0	0.630	0.630	0.640	0.630	0.650	1,468,000	934,880	0.6368	0.551	0.551	0.560	0.551	0.569	1,677,212	0.5574	0.00%
2024-10-10	0	0.630	0.610	0.630	0.620	0.650	700,000	442,960	0.6328	0.551	0.534	0.551	0.543	0.569	799,760	0.5539	1.61%
2024-10-09	0	0.620	0.610	0.630	0.600	0.650	1,842,000	1,140,040	0.6189	0.543	0.534	0.551	0.525	0.569	2,104,513	0.5417	-3.12%
2024-10-08	0	0.640	0.620	0.640	0.600	0.700	4,628,000	2,973,400	0.6425	0.560	0.543	0.560	0.525	0.613	5,287,559	0.5623	-7.25%
2024-10-07	0	0.690	0.690	0.700	0.630	0.700	3,352,000	2,227,780	0.6646	0.604	0.604	0.613	0.551	0.613	3,829,710	0.5817	9.52%
2024-10-04	0	0.630	0.630	0.640	0.580	0.640	6,330,000	3,912,440	0.6181	0.551	0.551	0.560	0.508	0.560	7,232,120	0.5410	5.00%
2024-10-03	0	0.600	0.600	0.610	0.590	0.630	1,122,000	680,980	0.6069	0.525	0.525	0.534	0.516	0.551	1,281,902	0.5312	-3.23%
2024-10-02	0	0.620	0.610	0.620	0.580	0.630	4,830,000	2,943,640	0.6094	0.543	0.534	0.543	0.508	0.551	5,518,347	0.5334	6.90%
2024-09-30	0	0.580	0.570	0.580	0.550	0.580	2,066,000	1,160,760	0.5618	0.508	0.499	0.508	0.481	0.508	2,360,436	0.4918	3.57%
2024-09-27	0	0.560	0.550	0.560	0.550	0.580	1,984,000	1,131,740	0.5704	0.490	0.481	0.490	0.481	0.508	2,266,750	0.4993	0.00%
2024-09-26	0	0.560	0.550	0.560	0.550	0.560	424,000	236,940	0.5588	0.490	0.481	0.490	0.481	0.490	484,426	0.4891	3.70%
2024-09-25	0	0.540	0.540	0.550	0.540	0.560	786,000	436,580	0.5554	0.473	0.473	0.481	0.473	0.490	898,017	0.4862	-1.82%
2024-09-24	0	0.550	0.540	0.550	0.540	0.570	860,000	480,740	0.5590	0.481	0.473	0.481	0.473	0.499	982,563	0.4893	0.00%
2024-09-23	0	0.550	0.540	0.550	0.520	0.550	528,000	286,820	0.5432	0.481	0.473	0.481	0.455	0.481	603,248	0.4755	5.77%
2024-09-20	0	0.520	0.510	0.530	0.520	0.560	2,938,000	1,559,740	0.5309	0.455	0.446	0.464	0.455	0.490	3,356,709	0.4647	-1.89%
2024-09-19	0	0.530	0.520	0.530	0.510	0.540	1,668,000	874,580	0.5243	0.464	0.455	0.464	0.446	0.473	1,905,715	0.4589	-1.85%
2024-09-17	0	0.540	0.520	0.530	0.530	0.570	1,726,000	938,680	0.5438	0.473	0.455	0.464	0.464	0.499	1,971,981	0.4760	1.89%
2024-09-16	0	0.560	0.560	0.570	0.550	0.570	788,000	440,940	0.5596	0.464	0.464	0.472	0.456	0.472	951,262	0.4635	0.00%
2024-09-13	0	0.560	0.550	0.570	0.540	0.560	374,000	203,820	0.5450	0.464	0.456	0.472	0.447	0.464	451,487	0.4514	3.70%
2024-09-12	0	0.540	0.540	0.550	0.530	0.570	688,000	376,040	0.5466	0.447	0.447	0.456	0.439	0.472	830,544	0.4528	0.00%
2024-09-11	0	0.540	0.530	0.550	0.530	0.540	430,000	229,220	0.5331	0.447	0.439	0.456	0.439	0.447	519,090	0.4416	0.00%
2024-09-10	0	0.540	0.530	0.550	0.540	0.570	2,246,000	1,245,600	0.5546	0.447	0.439	0.456	0.447	0.472	2,711,339	0.4594	0.00%
2024-09-09	0	0.540	0.530	0.540	0.530	0.540	142,000	75,940	0.5348	0.447	0.439	0.447	0.439	0.447	171,420	0.4430	0.00%
2024-09-05	0	0.540	0.530	0.550	0.530	0.560	2,122,000	1,144,680	0.5394	0.447	0.439	0.456	0.439	0.464	2,561,648	0.4469	-3.57%
2024-09-04	0	0.560	0.550	0.560	0.540	0.580	1,226,000	681,380	0.5558	0.464	0.456	0.464	0.447	0.480	1,480,010	0.4604	-3.45%
2024-09-03	0	0.580	0.570	0.580	0.570	0.580	78,000	45,200	0.5795	0.480	0.472	0.480	0.472	0.480	94,160	0.4800	0.00%
2024-09-02	0	0.580	0.560	0.580	0.570	0.580	436,000	250,520	0.5746	0.480	0.464	0.480	0.472	0.480	526,333	0.4760	-1.69%
2024-08-30	0	0.590	0.580	0.590	0.580	0.650	1,316,000	794,740	0.6039	0.489	0.480	0.489	0.480	0.538	1,588,656	0.5003	-4.84%
2024-08-29	0	0.620	0.610	0.620	0.580	0.650	3,868,000	2,341,700	0.6054	0.514	0.505	0.514	0.480	0.538	4,669,394	0.5015	6.90%
2024-08-28	0	0.580	0.580	0.590	0.580	0.600	1,078,000	640,080	0.5938	0.480	0.480	0.489	0.480	0.497	1,301,346	0.4919	-1.69%
2024-08-27	0	0.590	0.580	0.590	0.550	0.590	2,008,000	1,152,380	0.5739	0.489	0.480	0.489	0.456	0.489	2,424,029	0.4754	9.26%
2024-08-26	0	0.540	0.530	0.540	0.530	0.550	690,000	374,840	0.5432	0.447	0.439	0.447	0.439	0.456	832,958	0.4500	3.85%
2024-08-23	0	0.520	0.510	0.520	0.510	0.540	486,000	253,500	0.5216	0.431	0.422	0.431	0.422	0.447	586,692	0.4321	1.96%
2024-08-22	0	0.510	0.500	0.520	0.510	0.520	486,000	250,980	0.5164	0.422	0.414	0.431	0.422	0.431	586,692	0.4278	-3.77%
2024-08-21	0	0.530	0.520	0.530	0.520	0.550	630,000	334,220	0.5305	0.439	0.431	0.439	0.431	0.456	760,527	0.4395	-1.85%
2024-08-20	0	0.540	0.530	0.540	0.520	0.540	24,000	12,920	0.5383	0.447	0.439	0.447	0.431	0.447	28,972	0.4459	0.00%
2024-08-19	0	0.540	0.520	0.540	0.520	0.540	664,000	352,160	0.5304	0.447	0.431	0.447	0.431	0.447	801,571	0.4393	1.89%
2024-08-16	0	0.530	0.520	0.540	0.530	0.560	932,000	501,200	0.5378	0.439	0.431	0.447	0.439	0.464	1,125,097	0.4455	-1.85%
2024-08-15	0	0.540	0.540	0.550	0.540	0.540	402,000	217,080	0.5400	0.447	0.447	0.456	0.447	0.447	485,289	0.4473	0.00%
2024-08-14	0	0.540	0.540	0.560	0.540	0.560	368,000	202,420	0.5501	0.447	0.447	0.464	0.447	0.464	444,244	0.4557	-1.82%
2024-08-13	0	0.550	0.550	0.570	0.550	0.550	122,000	67,100	0.5500	0.456	0.456	0.472	0.456	0.456	147,277	0.4556	-1.79%
2024-08-12	0	0.560	0.550	0.560	0.550	0.570	114,000	63,620	0.5581	0.464	0.456	0.464	0.456	0.472	137,619	0.4623	1.82%
2024-08-09	0	0.550	0.550	0.560	0.540	0.570	42,000	23,440	0.5581	0.456	0.456	0.464	0.447	0.472	50,702	0.4623	-1.79%
2024-08-08	0	0.560	0.550	0.570	0.550	0.570	1,340,000	750,640	0.5602	0.464	0.456	0.472	0.456	0.472	1,617,629	0.4640	0.00%
2024-08-07	0	0.560	0.540	0.560	0.540	0.560	178,000	98,240	0.5519	0.464	0.447	0.464	0.447	0.464	214,879	0.4572	5.66%
2024-08-06	0	0.530	0.530	0.550	0.530	0.580	596,000	329,420	0.5527	0.439	0.439	0.456	0.439	0.480	719,483	0.4579	0.00%
2024-08-05	0	0.530	0.510	0.540	0.520	0.540	1,016,000	539,680	0.5312	0.439	0.422	0.447	0.431	0.447	1,226,501	0.4400	-1.85%
2024-08-02	0	0.540	0.540	0.550	0.530	0.570	188,000	102,260	0.5439	0.447	0.447	0.456	0.439	0.472	226,951	0.4506	-1.82%
2024-08-01	0	0.550	0.540	0.560	0.550	0.570	218,000	121,880	0.5591	0.456	0.447	0.464	0.456	0.472	263,166	0.4631	-1.79%
2024-07-31	0	0.560	0.560	0.570	0.550	0.580	330,000	187,200	0.5673	0.464	0.464	0.472	0.456	0.480	398,371	0.4699	0.00%
2024-07-30	0	0.560	0.550	0.560	0.550	0.580	384,000	214,520	0.5586	0.464	0.456	0.464	0.456	0.480	463,559	0.4628	0.00%
2024-07-29	0	0.560	0.530	0.560	0.530	0.600	2,092,000	1,164,240	0.5565	0.464	0.439	0.464	0.439	0.497	2,525,432	0.4610	1.82%
2024-07-26	0	0.550	0.550	0.560	0.550	0.560	348,000	193,060	0.5548	0.456	0.456	0.464	0.456	0.464	420,101	0.4596	-1.79%
2024-07-25	0	0.560	0.560	0.570	0.560	0.580	404,000	228,860	0.5665	0.464	0.464	0.472	0.464	0.480	487,703	0.4693	-1.75%
2024-07-24	0	0.570	0.570	0.580	0.570	0.590	318,000	182,680	0.5745	0.472	0.472	0.480	0.472	0.489	383,885	0.4759	-1.72%
2024-07-23	0	0.580	0.580	0.590	0.570	0.600	816,000	475,520	0.5827	0.480	0.480	0.489	0.472	0.497	985,063	0.4827	-1.69%
2024-07-22	0	0.590	0.580	0.590	0.580	0.600	274,000	161,220	0.5884	0.489	0.480	0.489	0.480	0.497	330,769	0.4874	1.72%
2024-07-19	0	0.580	0.580	0.600	0.580	0.600	430,000	256,300	0.5960	0.480	0.480	0.497	0.480	0.497	519,090	0.4937	-3.33%
2024-07-18	0	0.600	0.590	0.600	0.590	0.610	904,000	546,720	0.6048	0.497	0.489	0.497	0.489	0.505	1,091,296	0.5010	3.45%
2024-07-17	0	0.580	0.580	0.590	0.580	0.630	412,000	247,720	0.6013	0.480	0.480	0.489	0.480	0.522	497,360	0.4981	-6.45%
2024-07-16	0	0.620	0.600	0.620	0.600	0.620	252,000	153,400	0.6087	0.514	0.497	0.514	0.497	0.514	304,211	0.5043	1.64%
2024-07-15	0	0.610	0.600	0.610	0.600	0.630	846,000	519,380	0.6139	0.505	0.497	0.505	0.497	0.522	1,021,279	0.5086	0.00%
2024-07-12	0	0.610	0.610	0.620	0.600	0.620	668,000	408,480	0.6115	0.505	0.505	0.514	0.497	0.514	806,400	0.5065	3.39%
2024-07-11	0	0.590	0.590	0.600	0.580	0.600	1,142,000	668,180	0.5851	0.489	0.489	0.497	0.480	0.497	1,378,606	0.4847	3.51%
2024-07-10	0	0.570	0.570	0.580	0.570	0.620	1,554,000	902,840	0.5810	0.472	0.472	0.480	0.472	0.514	1,875,966	0.4813	-6.56%
2024-07-09	0	0.610	0.600	0.610	0.600	0.630	700,000	426,320	0.6090	0.505	0.497	0.505	0.497	0.522	845,030	0.5045	-3.17%
2024-07-08	0	0.630	0.620	0.640	0.610	0.630	360,000	224,040	0.6223	0.522	0.514	0.530	0.505	0.522	434,587	0.5155	1.61%
2024-07-05	0	0.620	0.620	0.630	0.610	0.640	1,036,000	649,800	0.6272	0.514	0.514	0.522	0.505	0.530	1,250,644	0.5196	-3.12%
2024-07-04	0	0.640	0.630	0.650	0.630	0.650	396,000	252,920	0.6387	0.530	0.522	0.538	0.522	0.538	478,046	0.5291	0.00%
2024-07-03	0	0.640	0.640	0.650	0.640	0.660	922,000	600,600	0.6514	0.530	0.530	0.538	0.530	0.547	1,113,025	0.5396	-3.03%
2024-07-02	0	0.660	0.650	0.660	0.630	0.680	4,004,000	2,609,540	0.6517	0.547	0.538	0.547	0.522	0.563	4,833,571	0.5399	0.00%
2024-06-28	0	0.660	0.640	0.660	0.620	0.670	13,406,000	8,751,080	0.6528	0.547	0.530	0.547	0.514	0.555	16,183,531	0.5407	4.76%
2024-06-27	0	0.630	0.630	0.640	0.630	0.690	13,437,000	8,896,170	0.6621	0.522	0.522	0.530	0.522	0.572	16,220,953	0.5484	-7.35%
2024-06-26	0	0.680	0.670	0.680	0.620	0.700	19,874,000	13,481,060	0.6783	0.563	0.555	0.563	0.514	0.580	23,991,607	0.5619	0.00%
2024-06-25	0	0.680	0.670	0.680	0.660	0.750	24,815,327	17,938,675	0.7229	0.563	0.555	0.563	0.547	0.621	29,956,706	0.5988	-5.56%
2024-06-24	0	0.720	0.720	0.730	0.630	0.750	41,804,000	29,907,620	0.7154	0.596	0.596	0.605	0.522	0.621	50,465,188	0.5926	14.29%
2024-06-21	0	0.630	0.630	0.640	0.620	0.690	21,190,000	13,924,400	0.6571	0.522	0.522	0.530	0.514	0.572	25,580,263	0.5443	-5.97%
2024-06-20	0	0.670	0.650	0.670	0.590	0.670	17,564,000	11,168,680	0.6359	0.555	0.538	0.555	0.489	0.555	21,203,008	0.5267	8.06%
2024-06-19	0	0.620	0.610	0.620	0.600	0.630	2,690,000	1,649,000	0.6130	0.514	0.505	0.514	0.497	0.522	3,247,329	0.5078	3.33%
2024-06-18	0	0.600	0.600	0.630	0.540	0.630	5,130,000	3,101,060	0.6045	0.497	0.497	0.522	0.447	0.522	6,192,862	0.5007	5.26%
2024-06-17	0	0.570	0.570	0.580	0.530	0.630	9,412,000	5,420,700	0.5759	0.472	0.472	0.480	0.439	0.522	11,362,031	0.4771	-10.94%
2024-06-14	0	0.640	0.640	0.650	0.620	0.850	25,080,000	16,895,900	0.6737	0.530	0.530	0.538	0.514	0.704	30,276,216	0.5581	-30.43%
2024-06-13	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2024-06-12	0	0.920	0.900	0.920	0.880	0.940	13,944,000	12,666,920	0.9084	0.762	0.746	0.762	0.729	0.779	16,832,996	0.7525	-2.13%
2024-06-11	0	0.940	0.930	0.940	0.850	0.950	9,688,000	8,917,380	0.9205	0.779	0.770	0.779	0.704	0.787	11,695,214	0.7625	6.82%
2024-06-07	0	0.880	0.880	0.890	0.800	0.900	12,586,000	10,833,620	0.8608	0.729	0.729	0.737	0.663	0.746	15,193,638	0.7130	10.00%
2024-06-06	0	0.800	0.800	0.810	0.800	0.830	2,194,000	1,795,760	0.8185	0.663	0.663	0.671	0.663	0.688	2,648,565	0.6780	-2.44%
2024-06-05	0	0.820	0.810	0.820	0.800	0.860	1,428,000	1,177,140	0.8243	0.679	0.671	0.679	0.663	0.712	1,723,861	0.6829	-3.53%
2024-06-04	0	0.850	0.850	0.860	0.850	0.870	512,000	440,760	0.8609	0.704	0.704	0.712	0.704	0.721	618,079	0.7131	-1.16%
2024-06-03	0	0.860	0.860	0.870	0.860	0.890	1,328,000	1,164,300	0.8767	0.712	0.712	0.721	0.712	0.737	1,603,143	0.7263	-2.27%
2024-05-31	0	0.880	0.860	0.880	0.860	0.880	1,744,000	1,517,880	0.8703	0.729	0.712	0.729	0.712	0.729	2,105,332	0.7210	3.53%
2024-05-30	0	0.850	0.840	0.850	0.840	0.890	1,636,000	1,416,980	0.8661	0.704	0.696	0.704	0.696	0.737	1,974,956	0.7175	-2.30%
2024-05-29	0	0.870	0.870	0.880	0.870	0.910	7,930,000	7,085,520	0.8935	0.721	0.721	0.729	0.721	0.754	9,572,982	0.7402	-1.14%
2024-05-28	0	0.880	0.870	0.880	0.830	0.900	5,728,000	5,057,920	0.8830	0.729	0.721	0.729	0.688	0.746	6,914,759	0.7315	6.02%
2024-05-27	0	0.830	0.820	0.830	0.780	0.840	5,398,000	4,360,960	0.8079	0.688	0.679	0.688	0.646	0.696	6,516,388	0.6692	6.41%
2024-05-24	0	0.780	0.780	0.790	0.770	0.850	11,012,000	8,919,900	0.8100	0.646	0.646	0.654	0.638	0.704	13,293,528	0.6710	1.30%
2024-05-23	0	0.770	0.770	0.790	0.770	0.800	1,926,000	1,515,420	0.7868	0.638	0.638	0.654	0.638	0.663	2,325,040	0.6518	0.00%
2024-05-22	0	0.770	0.770	0.780	0.750	0.810	2,996,000	2,357,580	0.7869	0.638	0.638	0.646	0.621	0.671	3,616,728	0.6519	2.67%
2024-05-21	0	0.750	0.740	0.750	0.730	0.770	3,092,000	2,315,660	0.7489	0.621	0.613	0.621	0.605	0.638	3,732,618	0.6204	2.74%
2024-05-20	0	0.730	0.720	0.740	0.720	0.740	1,380,000	1,011,800	0.7332	0.605	0.596	0.613	0.596	0.613	1,665,916	0.6074	-1.35%
2024-05-17	0	0.740	0.720	0.740	0.710	0.750	3,194,000	2,337,480	0.7318	0.613	0.596	0.613	0.588	0.621	3,855,751	0.6062	1.37%
2024-05-16	0	0.730	0.720	0.730	0.720	0.770	1,730,000	1,276,740	0.7380	0.605	0.596	0.605	0.596	0.638	2,088,431	0.6113	-1.35%
2024-05-14	0	0.740	0.740	0.750	0.740	0.800	1,659,000	1,252,170	0.7548	0.613	0.613	0.621	0.613	0.663	2,002,721	0.6252	-1.33%
2024-05-13	0	0.750	0.730	0.760	0.730	0.780	3,692,000	2,765,900	0.7492	0.621	0.605	0.630	0.605	0.646	4,456,929	0.6206	5.63%
2024-05-10	0	0.710	0.710	0.730	0.660	0.730	15,912,000	11,332,060	0.7122	0.588	0.588	0.605	0.547	0.605	19,208,738	0.5899	9.23%
2024-05-09	0	0.650	0.650	0.660	0.650	0.670	1,622,000	1,074,280	0.6623	0.538	0.538	0.547	0.538	0.555	1,958,055	0.5486	-1.52%
2024-05-08	0	0.660	0.660	0.680	0.660	0.700	2,268,000	1,548,760	0.6829	0.547	0.547	0.563	0.547	0.580	2,737,897	0.5657	-5.71%
2024-05-07	0	0.700	0.700	0.720	0.700	0.750	11,018,000	7,891,180	0.7162	0.580	0.580	0.596	0.580	0.621	13,300,771	0.5933	-5.41%
2024-05-06	0	0.740	0.730	0.740	0.710	0.740	1,304,000	950,140	0.7286	0.613	0.605	0.613	0.588	0.613	1,574,170	0.6036	1.37%
2024-05-03	0	0.730	0.720	0.730	0.710	0.740	866,000	629,180	0.7265	0.605	0.596	0.605	0.588	0.613	1,045,423	0.6018	1.39%
2024-05-02	0	0.720	0.720	0.730	0.670	0.730	3,358,000	2,373,740	0.7069	0.596	0.596	0.605	0.555	0.605	4,053,729	0.5856	2.86%
2024-04-30	0	0.700	0.700	0.720	0.690	0.770	17,264,000	12,668,120	0.7338	0.580	0.580	0.596	0.572	0.638	20,840,853	0.6079	-5.41%
2024-04-29	0	0.740	0.740	0.750	0.680	0.770	20,816,000	15,162,940	0.7284	0.613	0.613	0.621	0.563	0.638	25,128,776	0.6034	5.71%
2024-04-26	0	0.700	0.690	0.700	0.600	0.700	15,090,000	10,056,340	0.6664	0.580	0.572	0.580	0.497	0.580	18,216,431	0.5520	14.75%
2024-04-25	0	0.610	0.590	0.610	0.600	0.620	726,000	438,640	0.6042	0.505	0.489	0.505	0.497	0.514	876,417	0.5005	-1.61%
2024-04-24	0	0.620	0.600	0.620	0.600	0.620	590,000	358,800	0.6081	0.514	0.497	0.514	0.497	0.514	712,240	0.5038	1.64%
2024-04-23	0	0.610	0.610	0.620	0.600	0.630	1,548,000	951,200	0.6145	0.505	0.505	0.514	0.497	0.522	1,868,723	0.5090	-1.61%
2024-04-22	0	0.620	0.610	0.620	0.580	0.630	3,756,000	2,306,220	0.6140	0.514	0.505	0.514	0.480	0.522	4,534,189	0.5086	6.90%
2024-04-19	0	0.580	0.580	0.590	0.550	0.590	3,002,000	1,729,880	0.5762	0.480	0.480	0.489	0.456	0.489	3,623,971	0.4773	3.57%
2024-04-18	0	0.560	0.550	0.560	0.550	0.560	1,154,000	636,980	0.5520	0.464	0.456	0.464	0.456	0.464	1,393,092	0.4572	1.82%
2024-04-17	0	0.550	0.530	0.550	0.530	0.550	1,352,000	728,380	0.5387	0.456	0.439	0.456	0.439	0.456	1,632,115	0.4463	3.77%
2024-04-16	0	0.530	0.520	0.540	0.520	0.530	858,000	454,160	0.5293	0.439	0.431	0.447	0.431	0.439	1,035,765	0.4385	0.00%
2024-04-15	0	0.530	0.510	0.530	0.520	0.540	626,000	328,360	0.5245	0.439	0.422	0.439	0.431	0.447	755,698	0.4345	0.00%
2024-04-12	0	0.530	0.520	0.530	0.520	0.550	16,018,000	8,527,420	0.5324	0.439	0.431	0.439	0.431	0.456	19,336,699	0.4410	1.92%
2024-04-11	0	0.520	0.520	0.530	0.500	0.540	15,106,000	7,874,900	0.5213	0.431	0.431	0.439	0.414	0.447	18,235,746	0.4318	4.00%
2024-04-10	0	0.500	0.500	0.510	0.500	0.570	28,024,000	15,037,740	0.5366	0.414	0.414	0.422	0.414	0.472	33,830,170	0.4445	-7.41%
2024-04-09	0	0.540	0.530	0.550	0.520	0.560	33,516,000	18,141,660	0.5413	0.447	0.439	0.456	0.431	0.464	40,460,034	0.4484	0.00%
2024-04-08	0	0.540	0.530	0.540	0.485	0.550	41,080,000	21,713,920	0.5286	0.447	0.439	0.447	0.402	0.456	49,591,186	0.4379	1.89%
2024-04-05	0	0.530	0.520	0.530	0.520	0.550	20,880,000	11,254,480	0.5390	0.439	0.431	0.439	0.431	0.456	25,206,036	0.4465	0.00%
2024-04-03	0	0.530	0.530	0.550	0.520	0.550	15,488,000	8,222,200	0.5309	0.439	0.439	0.456	0.431	0.456	18,696,891	0.4398	1.92%
2024-04-02	0	0.520	0.510	0.520	0.510	0.530	430,000	223,960	0.5208	0.431	0.422	0.431	0.422	0.439	519,090	0.4314	0.00%
2024-03-28	0	0.520	0.510	0.530	0.510	0.520	154,000	79,240	0.5145	0.431	0.422	0.439	0.422	0.431	185,907	0.4262	1.96%
2024-03-27	0	0.510	0.510	0.520	0.500	0.520	1,278,000	653,160	0.5111	0.422	0.422	0.431	0.414	0.431	1,542,783	0.4234	-3.77%
2024-03-26	0	0.530	0.520	0.540	0.530	0.550	500,994	266,616	0.5322	0.439	0.431	0.447	0.439	0.456	604,793	0.4408	-3.64%
2024-03-25	0	0.550	0.530	0.550	0.530	0.550	592,000	318,660	0.5383	0.456	0.439	0.456	0.439	0.456	714,654	0.4459	1.85%
2024-03-22	0	0.540	0.540	0.550	0.540	0.550	1,386,000	751,500	0.5422	0.447	0.447	0.456	0.447	0.456	1,673,159	0.4492	0.00%
2024-03-21	0	0.540	0.530	0.540	0.520	0.540	52,000	27,680	0.5323	0.447	0.439	0.447	0.431	0.447	62,774	0.4409	1.89%
2024-03-20	0	0.530	0.530	0.540	0.530	0.540	270,000	143,200	0.5304	0.439	0.439	0.447	0.439	0.447	325,940	0.4393	1.92%
2024-03-19	0	0.520	0.520	0.540	0.520	0.550	204,000	109,660	0.5375	0.431	0.431	0.447	0.431	0.456	246,266	0.4453	-3.70%
2024-03-18	0	0.540	0.530	0.540	0.520	0.540	642,000	345,240	0.5378	0.447	0.439	0.447	0.431	0.447	775,013	0.4455	0.00%
2024-03-15	0	0.540	0.520	0.540	0.520	0.540	58,000	30,960	0.5338	0.447	0.431	0.447	0.431	0.447	70,017	0.4422	1.89%
2024-03-14	0	0.530	0.520	0.540	0.520	0.540	186,000	98,660	0.5304	0.439	0.431	0.447	0.431	0.447	224,537	0.4394	0.00%
2024-03-13	0	0.530	0.520	0.530	0.530	0.550	1,628,000	865,820	0.5318	0.439	0.431	0.439	0.439	0.456	1,965,298	0.4406	-3.64%
2024-03-12	0	0.550	0.540	0.550	0.540	0.560	186,000	102,000	0.5484	0.456	0.447	0.456	0.447	0.464	224,537	0.4543	1.85%
2024-03-11	0	0.540	0.540	0.550	0.540	0.590	4,206,000	2,389,720	0.5682	0.447	0.447	0.456	0.447	0.489	5,077,423	0.4707	-1.82%
2024-03-08	0	0.550	0.530	0.550	0.510	0.550	1,090,000	579,040	0.5312	0.456	0.439	0.456	0.422	0.456	1,315,832	0.4401	5.77%
2024-03-07	0	0.520	0.510	0.520	0.510	0.520	92,000	46,960	0.5104	0.431	0.422	0.431	0.422	0.431	111,061	0.4228	1.96%
2024-03-06	0	0.510	0.500	0.510	0.495	0.510	392,000	197,470	0.5038	0.422	0.414	0.422	0.410	0.422	473,217	0.4173	-1.92%
2024-03-05	0	0.520	0.495	0.520	0.495	0.520	94,000	47,750	0.5080	0.431	0.410	0.431	0.410	0.431	113,475	0.4208	1.96%
2024-03-04	0	0.510	0.500	0.510	0.500	0.510	200,000	101,480	0.5074	0.422	0.414	0.422	0.414	0.422	241,437	0.4203	-1.92%
2024-03-01	0	0.520	0.500	0.520	0.495	0.520	458,000	232,130	0.5068	0.431	0.414	0.431	0.410	0.431	552,891	0.4198	4.00%
2024-02-29	0	0.500	0.500	0.510	0.500	0.500	164,000	82,000	0.5000	0.414	0.414	0.422	0.414	0.414	197,978	0.4142	-3.85%
2024-02-28	0	0.520	0.500	0.520	0.520	0.520	192,000	99,840	0.5200	0.431	0.414	0.431	0.431	0.431	231,780	0.4308	0.00%
2024-02-27	0	0.520	0.510	0.520	-	-	0	0	-	0.431	0.422	0.431	-	-	0	-	-1.89%
2024-02-26	0	0.530	0.520	0.530	0.530	0.530	260,000	137,800	0.5300	0.439	0.431	0.439	0.439	0.439	313,868	0.4390	1.92%
2024-02-23	0	0.520	0.520	0.530	0.520	0.520	398,000	206,960	0.5200	0.431	0.431	0.439	0.431	0.431	480,460	0.4308	0.00%
2024-02-22	0	0.520	0.510	0.520	0.490	0.520	570,000	287,700	0.5047	0.431	0.422	0.431	0.406	0.431	688,096	0.4181	1.96%
2024-02-21	0	0.510	0.490	0.510	0.500	0.520	714,000	361,100	0.5057	0.422	0.406	0.422	0.414	0.431	861,931	0.4189	2.00%
2024-02-20	0	0.500	0.480	0.500	0.495	0.500	208,000	103,980	0.4999	0.414	0.398	0.414	0.410	0.414	251,095	0.4141	1.01%
2024-02-19	0	0.495	0.480	0.500	0.475	0.495	142,000	69,770	0.4913	0.410	0.398	0.414	0.393	0.410	171,420	0.4070	3.13%
2024-02-16	0	0.480	0.470	0.480	0.455	0.495	234,000	111,860	0.4780	0.398	0.389	0.398	0.377	0.410	282,481	0.3960	3.23%
2024-02-15	0	0.465	0.465	0.490	0.465	0.495	862,000	411,240	0.4771	0.385	0.385	0.406	0.385	0.410	1,040,594	0.3952	-7.00%
2024-02-14	0	0.500	0.485	0.510	0.500	0.510	212,000	106,120	0.5006	0.414	0.402	0.422	0.414	0.422	255,923	0.4147	2.04%
2024-02-09	0	0.490	0.490	0.510	-	-	0	0	-	0.406	0.406	0.422	-	-	0	-	0.00%
2024-02-08	0	0.490	0.485	0.490	0.485	0.490	26,000	12,730	0.4896	0.406	0.402	0.406	0.402	0.406	31,387	0.4056	1.03%
2024-02-07	0	0.485	0.485	0.495	0.480	0.495	3,088,000	1,498,200	0.4852	0.402	0.402	0.410	0.398	0.410	3,727,789	0.4019	-1.02%
2024-02-06	0	0.490	0.475	0.510	0.480	0.490	3,266,000	1,569,080	0.4804	0.406	0.393	0.422	0.398	0.406	3,942,668	0.3980	2.08%
2024-02-05	0	0.480	0.480	0.495	0.480	0.495	3,308,000	1,603,030	0.4846	0.398	0.398	0.410	0.398	0.410	3,993,370	0.4014	-1.03%
2024-02-02	0	0.485	0.480	0.510	0.485	0.520	5,818,000	2,910,070	0.5002	0.402	0.398	0.422	0.402	0.431	7,023,406	0.4143	-2.02%
2024-02-01	0	0.495	0.490	0.520	0.485	0.500	570,000	282,250	0.4952	0.410	0.406	0.431	0.402	0.414	688,096	0.4102	0.00%
2024-01-31	0	0.495	0.495	0.520	0.490	0.500	270,000	133,400	0.4941	0.410	0.410	0.431	0.406	0.414	325,940	0.4093	0.00%
2024-01-30	0	0.495	0.490	0.495	0.495	0.510	2,296,000	1,149,720	0.5007	0.410	0.406	0.410	0.410	0.422	2,771,698	0.4148	-2.94%
2024-01-29	0	0.510	0.510	0.530	0.500	0.530	5,922,000	2,968,880	0.5013	0.422	0.422	0.439	0.414	0.439	7,148,953	0.4153	-1.92%
2024-01-26	0	0.520	0.520	0.530	0.520	0.530	452,000	239,160	0.5291	0.431	0.431	0.439	0.431	0.439	545,648	0.4383	-8.77%
2024-01-25	0	0.570	0.490	0.550	0.490	0.590	378,000	191,470	0.5065	0.472	0.406	0.456	0.406	0.489	456,316	0.4196	16.33%
2024-01-24	0	0.490	0.490	0.500	0.490	0.500	32,000	15,820	0.4944	0.406	0.406	0.414	0.406	0.414	38,630	0.4095	-1.01%
2024-01-23	0	0.495	0.495	0.500	0.495	0.495	120,000	59,400	0.4950	0.410	0.410	0.414	0.410	0.410	144,862	0.4100	0.00%
2024-01-22	0	0.495	0.490	0.495	0.495	0.495	202,000	99,990	0.4950	0.410	0.406	0.410	0.410	0.410	243,851	0.4100	-2.94%
2024-01-19	0	0.510	0.500	0.510	0.500	0.510	48,000	24,020	0.5004	0.422	0.414	0.422	0.414	0.422	57,945	0.4145	2.00%
2024-01-18	0	0.500	0.495	0.500	0.495	0.500	134,000	66,980	0.4999	0.414	0.410	0.414	0.410	0.414	161,763	0.4141	1.01%
2024-01-17	0	0.495	0.490	0.500	0.495	0.510	474,000	237,510	0.5011	0.410	0.406	0.414	0.410	0.422	572,206	0.4151	-2.94%
2024-01-16	0	0.510	0.510	0.520	0.510	0.510	66,000	33,660	0.5100	0.422	0.422	0.431	0.422	0.422	79,674	0.4225	0.00%
2024-01-15	0	0.510	0.510	0.530	0.510	0.520	1,390,000	722,740	0.5200	0.422	0.422	0.439	0.422	0.431	1,677,988	0.4307	-3.77%
2024-01-12	0	0.530	0.510	0.530	0.500	0.530	1,580,000	820,260	0.5192	0.439	0.422	0.439	0.414	0.439	1,907,353	0.4301	6.00%
2024-01-11	0	0.500	0.500	0.520	0.500	0.520	16,000	8,040	0.5025	0.414	0.414	0.431	0.414	0.431	19,315	0.4163	-3.85%
2024-01-10	0	0.520	0.500	0.520	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2024-01-09	0	0.520	0.500	0.520	0.520	0.520	10,000	5,200	0.5200	0.431	0.414	0.431	0.431	0.431	12,072	0.4308	0.00%
2024-01-08	0	0.520	0.510	0.520	0.500	0.520	136,000	69,200	0.5088	0.431	0.422	0.431	0.414	0.431	164,177	0.4215	0.00%
2024-01-05	0	0.520	0.510	0.520	0.510	0.520	16,000	8,200	0.5125	0.431	0.422	0.431	0.422	0.431	19,315	0.4245	0.00%
2024-01-04	0	0.520	0.510	0.530	0.520	0.540	524,000	277,580	0.5297	0.431	0.422	0.439	0.431	0.447	632,565	0.4388	-3.70%
2024-01-03	0	0.540	0.510	0.530	0.510	0.550	1,394,000	743,380	0.5333	0.447	0.422	0.439	0.422	0.456	1,682,817	0.4417	0.00%
2024-01-02	0	0.540	0.530	0.550	0.540	0.580	918,000	513,600	0.5595	0.447	0.439	0.456	0.447	0.480	1,108,196	0.4635	-6.90%
2023-12-29	0	0.580	0.580	0.590	0.520	0.580	2,078,000	1,118,960	0.5385	0.480	0.480	0.489	0.431	0.480	2,508,532	0.4461	9.43%
2023-12-28	0	0.530	0.520	0.540	0.475	0.530	580,000	295,860	0.5101	0.439	0.431	0.447	0.393	0.439	700,168	0.4226	10.42%
2023-12-27	0	0.480	0.480	0.485	0.480	0.480	172,729	82,895	0.4799	0.398	0.398	0.402	0.398	0.398	208,516	0.3975	0.00%
2023-12-22	0	0.480	0.480	0.495	0.475	0.480	116,000	55,690	0.4801	0.398	0.398	0.410	0.393	0.398	140,034	0.3977	0.00%
2023-12-21	0	0.480	0.480	0.495	0.475	0.495	48,000	22,980	0.4788	0.398	0.398	0.410	0.393	0.410	57,945	0.3966	0.00%
2023-12-20	0	0.480	0.480	0.495	0.475	0.480	126,000	60,490	0.4801	0.398	0.398	0.410	0.393	0.398	152,105	0.3977	-3.03%
2023-12-19	0	0.495	0.485	0.495	0.480	0.495	6,000	2,940	0.4900	0.410	0.402	0.410	0.398	0.410	7,243	0.4059	3.13%
2023-12-18	0	0.480	0.480	0.495	0.480	0.495	278,000	134,710	0.4846	0.398	0.398	0.410	0.398	0.410	335,598	0.4014	-2.04%
2023-12-15	0	0.490	0.480	0.500	0.485	0.500	394,000	192,480	0.4885	0.406	0.398	0.414	0.402	0.414	475,631	0.4047	0.00%
2023-12-14	0	0.490	0.485	0.500	0.490	0.510	208,000	103,620	0.4982	0.406	0.402	0.414	0.406	0.422	251,095	0.4127	-1.01%
2023-12-13	0	0.495	0.490	0.495	0.480	0.500	218,000	107,500	0.4931	0.410	0.406	0.410	0.398	0.414	263,166	0.4085	0.00%
2023-12-12	0	0.495	0.490	0.500	0.480	0.500	206,000	101,590	0.4932	0.410	0.406	0.414	0.398	0.414	248,680	0.4085	5.32%
2023-12-11	0	0.470	0.465	0.495	0.460	0.500	1,942,000	943,080	0.4856	0.389	0.385	0.410	0.381	0.414	2,344,354	0.4023	-6.00%
2023-12-08	0	0.500	0.495	0.500	0.495	0.500	80,000	39,930	0.4991	0.414	0.410	0.414	0.410	0.414	96,575	0.4135	1.01%
2023-12-07	0	0.495	0.495	0.500	0.490	0.500	3,046,000	1,521,670	0.4996	0.410	0.410	0.414	0.406	0.414	3,677,087	0.4138	-1.00%
2023-12-06	0	0.500	0.490	0.500	0.490	0.500	506,000	252,760	0.4995	0.414	0.406	0.414	0.406	0.414	610,836	0.4138	0.00%
2023-12-05	0	0.500	0.490	0.500	-	-	0	0	-	0.414	0.406	0.414	-	-	0	-	0.00%
2023-12-04	0	0.500	0.490	0.500	0.490	0.500	294,000	144,730	0.4923	0.414	0.406	0.414	0.406	0.414	354,913	0.4078	2.04%
2023-12-01	0	0.490	0.490	0.495	0.480	0.495	621,000	304,080	0.4897	0.406	0.406	0.410	0.398	0.410	749,662	0.4056	-2.00%
2023-11-30	0	0.500	0.490	0.500	0.490	0.500	10,000	4,940	0.4940	0.414	0.406	0.414	0.406	0.414	12,072	0.4092	2.04%
2023-11-29	0	0.490	0.490	0.500	0.490	0.500	62,000	30,530	0.4924	0.406	0.406	0.414	0.406	0.414	74,846	0.4079	-1.01%
2023-11-28	0	0.495	0.495	0.500	0.495	0.510	318,000	158,780	0.4993	0.410	0.410	0.414	0.410	0.422	383,885	0.4136	0.00%
2023-11-27	0	0.495	0.495	0.500	0.495	0.510	618,000	308,950	0.4999	0.410	0.410	0.414	0.410	0.422	746,041	0.4141	-1.00%
2023-11-24	0	0.500	0.500	0.510	0.495	0.520	1,622,000	818,930	0.5049	0.414	0.414	0.422	0.410	0.431	1,958,055	0.4182	-3.85%
2023-11-23	0	0.520	0.510	0.520	0.500	0.520	578,000	300,280	0.5195	0.431	0.422	0.431	0.414	0.431	697,753	0.4304	1.96%
2023-11-22	0	0.510	0.500	0.510	0.495	0.520	706,000	356,320	0.5047	0.422	0.414	0.422	0.410	0.431	852,273	0.4181	0.00%
2023-11-21	0	0.510	0.510	0.520	0.510	0.530	1,474,000	759,120	0.5150	0.422	0.422	0.431	0.422	0.439	1,779,392	0.4266	-3.77%
2023-11-20	0	0.530	0.510	0.530	0.500	0.530	1,606,000	830,260	0.5170	0.439	0.422	0.439	0.414	0.439	1,938,740	0.4282	1.92%
2023-11-17	0	0.520	0.500	0.520	0.510	0.530	320,000	163,420	0.5107	0.431	0.414	0.431	0.422	0.439	386,299	0.4230	1.96%
2023-11-16	0	0.510	0.510	0.520	0.510	0.520	214,000	111,240	0.5198	0.422	0.422	0.431	0.422	0.431	258,338	0.4306	-1.92%
2023-11-15	0	0.520	0.520	0.530	0.510	0.530	686,000	357,520	0.5212	0.431	0.431	0.439	0.422	0.439	828,129	0.4317	0.00%
2023-11-14	0	0.520	0.520	0.530	0.520	0.540	222,000	119,440	0.5380	0.431	0.431	0.439	0.431	0.447	267,995	0.4457	0.00%
2023-11-13	0	0.520	0.510	0.520	0.520	0.540	990,000	525,560	0.5309	0.431	0.422	0.431	0.431	0.447	1,195,114	0.4398	-1.89%
2023-11-10	0	0.530	0.510	0.540	0.510	0.530	1,144,000	596,380	0.5213	0.439	0.422	0.447	0.422	0.439	1,381,020	0.4318	1.92%
2023-11-09	0	0.520	0.520	0.530	0.520	0.570	2,806,000	1,509,160	0.5378	0.431	0.431	0.439	0.431	0.472	3,387,363	0.4455	-3.70%
2023-11-08	0	0.540	0.540	0.560	0.510	0.570	1,154,000	623,420	0.5402	0.447	0.447	0.464	0.422	0.472	1,393,092	0.4475	3.85%
2023-11-07	0	0.520	0.510	0.520	0.490	0.520	570,000	291,350	0.5111	0.431	0.422	0.431	0.406	0.431	688,096	0.4234	6.12%
2023-11-06	0	0.490	0.485	0.490	0.470	0.500	416,000	201,290	0.4839	0.406	0.402	0.406	0.389	0.414	502,189	0.4008	1.03%
2023-11-03	0	0.485	0.485	0.495	-	-	0	0	-	0.402	0.402	0.410	-	-	0	-	0.00%
2023-11-02	0	0.485	0.485	0.490	0.480	0.485	136,000	65,860	0.4843	0.402	0.402	0.406	0.398	0.402	164,177	0.4012	2.11%
2023-11-01	0	0.475	0.475	0.490	0.475	0.485	32,000	15,380	0.4806	0.393	0.393	0.406	0.393	0.402	38,630	0.3981	-3.06%
2023-10-31	0	0.490	0.480	0.490	0.480	0.490	82,000	39,760	0.4849	0.406	0.398	0.406	0.398	0.406	98,989	0.4017	0.00%
2023-10-30	0	0.490	0.470	0.490	0.470	0.490	1,272,000	612,720	0.4817	0.406	0.389	0.406	0.389	0.406	1,535,540	0.3990	0.00%
2023-10-27	0	0.490	0.480	0.490	0.480	0.490	340,000	164,440	0.4836	0.406	0.398	0.406	0.398	0.406	410,443	0.4006	2.08%
2023-10-26	0	0.480	0.480	0.495	0.480	0.490	128,000	61,730	0.4823	0.398	0.398	0.410	0.398	0.406	154,520	0.3995	-1.03%
2023-10-25	0	0.485	0.480	0.495	0.480	0.500	1,012,000	493,920	0.4881	0.402	0.398	0.410	0.398	0.414	1,221,672	0.4043	0.00%
2023-10-24	0	0.485	0.485	0.500	0.485	0.500	324,000	160,310	0.4948	0.402	0.402	0.414	0.402	0.414	391,128	0.4099	-3.00%
2023-10-20	0	0.500	0.490	0.500	0.490	0.500	112,000	55,980	0.4998	0.414	0.406	0.414	0.406	0.414	135,205	0.4140	2.04%
2023-10-19	0	0.490	0.490	0.500	0.490	0.500	286,000	141,660	0.4953	0.406	0.406	0.414	0.406	0.414	345,255	0.4103	0.00%
2023-10-18	0	0.490	0.490	0.510	0.490	0.500	144,000	71,690	0.4978	0.406	0.406	0.422	0.406	0.414	173,835	0.4124	0.00%
2023-10-17	0	0.490	0.490	0.500	0.490	0.510	1,394,000	690,220	0.4951	0.406	0.406	0.414	0.406	0.422	1,682,817	0.4102	-3.92%
2023-10-16	0	0.510	0.500	0.520	0.500	0.510	152,000	77,480	0.5097	0.422	0.414	0.431	0.414	0.422	183,492	0.4223	0.00%
2023-10-13	0	0.510	0.500	0.510	0.510	0.520	132,000	67,340	0.5102	0.422	0.414	0.422	0.422	0.431	159,349	0.4226	0.00%
2023-10-12	0	0.510	0.495	0.510	0.500	0.510	2,132,000	1,073,140	0.5033	0.422	0.410	0.422	0.414	0.422	2,573,720	0.4170	0.00%
2023-10-11	0	0.510	0.510	0.530	0.500	0.520	462,000	237,040	0.5131	0.422	0.422	0.439	0.414	0.431	557,720	0.4250	3.03%
2023-10-10	0	0.495	0.490	0.495	0.485	0.500	490,000	241,900	0.4937	0.410	0.406	0.410	0.402	0.414	591,521	0.4089	2.06%
2023-10-09	0	0.485	0.485	0.500	0.485	0.500	138,000	67,390	0.4883	0.402	0.402	0.414	0.402	0.414	166,592	0.4045	-2.02%
2023-10-06	0	0.495	0.490	0.495	0.495	0.510	282,000	141,020	0.5001	0.410	0.406	0.410	0.410	0.422	340,426	0.4142	-4.81%
2023-10-05	0	0.520	0.500	0.520	0.500	0.510	88,000	44,440	0.5050	0.431	0.414	0.431	0.414	0.422	106,232	0.4183	0.00%
2023-10-04	0	0.520	0.500	0.520	0.510	0.530	462,000	239,280	0.5179	0.431	0.414	0.431	0.422	0.439	557,720	0.4290	0.00%
2023-10-03	0	0.520	0.500	0.520	0.510	0.530	428,000	220,680	0.5156	0.431	0.414	0.431	0.422	0.439	516,675	0.4271	-1.89%
2023-09-29	0	0.530	0.500	0.520	0.510	0.540	448,000	232,460	0.5189	0.439	0.414	0.431	0.422	0.447	540,819	0.4298	0.00%
2023-09-28	0	0.530	0.520	0.530	0.520	0.530	304,000	161,100	0.5299	0.439	0.431	0.439	0.431	0.439	366,984	0.4390	1.92%
2023-09-27	0	0.520	0.520	0.530	0.520	0.540	78,000	41,240	0.5287	0.431	0.431	0.439	0.431	0.447	94,160	0.4380	0.00%
2023-09-26	0	0.520	0.520	0.540	0.520	0.540	40,000	20,960	0.5240	0.431	0.431	0.447	0.431	0.447	48,287	0.4341	0.00%
2023-09-25	0	0.520	0.520	0.540	0.520	0.530	52,000	27,540	0.5296	0.431	0.431	0.447	0.431	0.439	62,774	0.4387	-1.89%
2023-09-22	0	0.530	0.510	0.530	0.510	0.540	14,000	7,400	0.5286	0.439	0.422	0.439	0.422	0.447	16,901	0.4379	0.00%
2023-09-21	0	0.530	0.510	0.530	0.510	0.530	82,000	43,380	0.5290	0.439	0.422	0.439	0.422	0.439	98,989	0.4382	0.00%
2023-09-20	0	0.530	0.520	0.530	0.510	0.530	162,000	83,540	0.5157	0.439	0.431	0.439	0.422	0.439	195,564	0.4272	1.92%
2023-09-19	0	0.520	0.510	0.520	0.520	0.530	110,000	57,600	0.5236	0.431	0.422	0.431	0.431	0.439	132,790	0.4338	-3.70%
2023-09-18	0	0.540	0.520	0.540	0.520	0.540	184,000	97,640	0.5307	0.447	0.431	0.447	0.431	0.447	222,122	0.4396	0.00%
2023-09-15	0	0.540	0.520	0.540	0.510	0.540	76,000	39,360	0.5179	0.447	0.431	0.447	0.422	0.447	91,746	0.4290	1.89%
2023-09-14	0	0.530	0.510	0.530	0.510	0.530	142,000	73,500	0.5176	0.439	0.422	0.439	0.422	0.439	171,420	0.4288	3.92%
2023-09-13	0	0.510	0.510	0.520	0.510	0.520	52,000	26,820	0.5158	0.422	0.422	0.431	0.422	0.431	62,774	0.4272	-1.92%
2023-09-12	0	0.520	0.500	0.520	0.510	0.530	488,000	250,960	0.5143	0.431	0.414	0.431	0.422	0.439	589,107	0.4260	0.00%
2023-09-11	0	0.520	0.510	0.520	0.510	0.530	762,000	399,540	0.5243	0.431	0.422	0.431	0.422	0.439	919,875	0.4343	0.00%
2023-09-07	0	0.520	0.520	0.530	0.510	0.530	144,000	74,740	0.5190	0.431	0.431	0.439	0.422	0.439	173,835	0.4299	-3.70%
2023-09-06	0	0.540	0.510	0.520	0.510	0.540	446,000	230,440	0.5167	0.447	0.422	0.431	0.422	0.447	538,405	0.4280	1.89%
2023-09-05	0	0.530	0.510	0.520	0.510	0.530	968,000	495,440	0.5118	0.439	0.422	0.431	0.422	0.439	1,168,556	0.4240	-1.85%
2023-09-04	0	0.540	0.510	0.520	0.510	0.550	1,458,000	765,500	0.5250	0.447	0.422	0.431	0.422	0.456	1,760,077	0.4349	1.89%
2023-08-31	0	0.530	0.530	0.550	0.510	0.540	806,000	424,480	0.5267	0.439	0.439	0.456	0.422	0.447	972,992	0.4363	-1.85%
2023-08-30	0	0.540	0.540	0.550	0.500	0.540	916,000	472,300	0.5156	0.447	0.447	0.456	0.414	0.447	1,105,782	0.4271	1.89%
2023-08-29	0	0.530	0.520	0.530	0.520	0.540	902,000	483,020	0.5355	0.439	0.431	0.439	0.431	0.447	1,088,881	0.4436	-1.85%
2023-08-28	0	0.540	0.520	0.540	0.530	0.540	462,000	247,780	0.5363	0.447	0.431	0.447	0.439	0.447	557,720	0.4443	1.89%
2023-08-25	0	0.530	0.520	0.530	0.520	0.540	286,000	150,920	0.5277	0.439	0.431	0.439	0.431	0.447	345,255	0.4371	-1.85%
2023-08-24	0	0.540	0.530	0.550	0.540	0.550	120,000	64,900	0.5408	0.447	0.439	0.456	0.447	0.456	144,862	0.4480	-1.82%
2023-08-23	0	0.550	0.530	0.550	0.540	0.550	118,000	64,400	0.5458	0.456	0.439	0.456	0.447	0.456	142,448	0.4521	1.85%
2023-08-22	0	0.540	0.530	0.540	0.530	0.550	78,000	42,200	0.5410	0.447	0.439	0.447	0.439	0.456	94,160	0.4482	0.00%
2023-08-21	0	0.540	0.520	0.550	0.510	0.560	442,000	236,880	0.5359	0.447	0.431	0.456	0.422	0.464	533,576	0.4439	-1.82%
2023-08-18	0	0.550	0.540	0.550	0.530	0.560	586,000	318,760	0.5440	0.456	0.447	0.456	0.439	0.464	707,411	0.4506	3.77%
2023-08-17	0	0.530	0.530	0.550	0.530	0.560	1,080,000	585,960	0.5426	0.439	0.439	0.456	0.439	0.464	1,303,760	0.4494	-3.64%
2023-08-16	0	0.550	0.550	0.570	0.550	0.580	1,840,000	1,041,160	0.5658	0.456	0.456	0.472	0.456	0.480	2,221,222	0.4687	-3.51%
2023-08-15	0	0.570	0.560	0.570	0.570	0.570	850,000	484,500	0.5700	0.472	0.464	0.472	0.472	0.472	1,026,108	0.4722	0.00%
2023-08-14	0	0.570	0.560	0.580	0.560	0.590	1,638,000	934,000	0.5702	0.472	0.464	0.480	0.464	0.489	1,977,370	0.4723	0.00%
2023-08-11	0	0.570	0.570	0.580	0.570	0.590	256,000	148,540	0.5802	0.472	0.472	0.480	0.472	0.489	309,040	0.4807	-1.72%
2023-08-10	0	0.580	0.570	0.590	0.580	0.590	934,000	548,020	0.5867	0.480	0.472	0.489	0.480	0.489	1,127,511	0.4860	0.00%
2023-08-09	0	0.580	0.570	0.590	0.570	0.590	816,000	472,360	0.5789	0.480	0.472	0.489	0.472	0.489	985,063	0.4795	-1.69%
2023-08-08	0	0.590	0.580	0.590	0.580	0.600	851,000	502,460	0.5904	0.489	0.480	0.489	0.480	0.497	1,027,315	0.4891	0.00%
2023-08-07	0	0.590	0.580	0.590	0.580	0.600	1,320,000	780,860	0.5916	0.489	0.480	0.489	0.480	0.497	1,593,485	0.4900	0.00%
2023-08-04	0	0.590	0.570	0.600	0.570	0.590	1,908,000	1,118,800	0.5864	0.489	0.472	0.497	0.472	0.489	2,303,310	0.4857	3.51%
2023-08-03	0	0.570	0.550	0.580	0.550	0.600	1,298,000	749,380	0.5773	0.472	0.456	0.480	0.456	0.497	1,566,927	0.4782	-5.00%
2023-08-02	0	0.600	0.570	0.600	0.570	0.600	482,000	278,340	0.5775	0.497	0.472	0.497	0.472	0.497	581,863	0.4784	5.26%
2023-08-01	0	0.570	0.570	0.580	0.570	0.580	434,000	251,360	0.5792	0.472	0.472	0.480	0.472	0.480	523,919	0.4798	0.00%
2023-07-31	0	0.570	0.560	0.570	0.570	0.600	1,912,000	1,110,820	0.5810	0.472	0.464	0.472	0.472	0.497	2,308,139	0.4813	-1.72%
2023-07-28	0	0.580	0.560	0.580	0.560	0.590	1,976,000	1,137,680	0.5757	0.480	0.464	0.480	0.464	0.489	2,385,399	0.4769	0.00%
2023-07-27	0	0.580	0.570	0.580	0.570	0.620	2,456,000	1,480,980	0.6030	0.480	0.472	0.480	0.472	0.514	2,964,848	0.4995	-3.33%
2023-07-26	0	0.600	0.600	0.610	0.570	0.610	2,708,000	1,617,840	0.5974	0.497	0.497	0.505	0.472	0.505	3,269,059	0.4949	5.26%
2023-07-25	0	0.570	0.550	0.570	0.540	0.570	2,674,000	1,497,160	0.5599	0.472	0.456	0.472	0.447	0.472	3,228,014	0.4638	7.55%
2023-07-24	0	0.530	0.530	0.550	0.495	0.560	3,048,000	1,624,710	0.5330	0.439	0.439	0.456	0.410	0.464	3,679,502	0.4416	8.16%
2023-07-21	0	0.490	0.490	0.500	0.490	0.510	414,000	205,400	0.4961	0.406	0.406	0.414	0.406	0.422	499,775	0.4110	-1.01%
2023-07-20	0	0.495	0.495	0.500	0.495	0.510	696,000	351,650	0.5052	0.410	0.410	0.414	0.410	0.422	840,201	0.4185	0.00%
2023-07-19	0	0.495	0.495	0.520	0.490	0.520	3,144,000	1,608,880	0.5117	0.410	0.410	0.431	0.406	0.431	3,795,392	0.4239	4.21%
2023-07-18	0	0.475	0.475	0.490	0.470	0.475	322,000	151,450	0.4703	0.393	0.393	0.406	0.389	0.393	388,714	0.3896	1.06%
2023-07-14	0	0.470	0.470	0.480	0.470	0.480	154,000	72,790	0.4727	0.389	0.389	0.398	0.389	0.398	185,907	0.3915	1.08%
2023-07-13	0	0.465	0.465	0.485	0.465	0.465	82,000	38,130	0.4650	0.385	0.385	0.402	0.385	0.385	98,989	0.3852	0.00%
2023-07-12	0	0.465	0.465	0.475	0.465	0.465	22,000	10,230	0.4650	0.385	0.385	0.393	0.385	0.385	26,558	0.3852	0.00%
2023-07-11	0	0.465	0.465	0.480	0.465	0.470	90,000	41,970	0.4663	0.385	0.385	0.398	0.385	0.389	108,647	0.3863	0.00%
2023-07-10	0	0.465	0.465	0.480	0.465	0.465	22,000	10,230	0.4650	0.385	0.385	0.398	0.385	0.385	26,558	0.3852	1.09%
2023-07-07	0	0.460	0.460	0.470	0.460	0.460	16,000	7,360	0.4600	0.381	0.381	0.389	0.381	0.381	19,315	0.3811	0.00%
2023-07-06	0	0.460	0.455	0.470	0.460	0.470	312,000	145,090	0.4650	0.381	0.377	0.389	0.381	0.389	376,642	0.3852	-2.13%
2023-07-05	0	0.470	0.465	0.470	0.470	0.470	164,000	77,080	0.4700	0.389	0.385	0.389	0.389	0.389	197,978	0.3893	0.00%
2023-07-04	0	0.470	0.470	0.475	0.470	0.475	116,000	54,970	0.4739	0.389	0.389	0.393	0.389	0.393	140,034	0.3925	-1.05%
2023-07-03	0	0.475	0.475	0.490	0.475	0.480	16,000	7,650	0.4781	0.393	0.393	0.406	0.393	0.398	19,315	0.3961	-1.04%
2023-06-30	0	0.480	0.480	0.485	0.480	0.490	54,000	26,420	0.4893	0.398	0.398	0.402	0.398	0.406	65,188	0.4053	0.00%
2023-06-29	0	0.480	0.480	0.490	0.480	0.480	4,000	1,920	0.4800	0.398	0.398	0.406	0.398	0.398	4,829	0.3976	0.00%
2023-06-28	0	0.480	0.480	0.490	0.480	0.490	174,000	84,320	0.4846	0.398	0.398	0.406	0.398	0.406	210,050	0.4014	0.00%
2023-06-27	0	0.480	0.480	0.490	0.475	0.490	1,032,000	496,960	0.4816	0.398	0.398	0.406	0.393	0.406	1,245,816	0.3989	1.05%
2023-06-26	0	0.475	0.470	0.485	0.450	0.500	11,608,000	5,462,850	0.4706	0.393	0.389	0.402	0.373	0.414	14,013,011	0.3898	6.74%
2023-06-23	0	0.445	0.440	0.455	0.445	0.455	7,372,000	3,292,110	0.4466	0.369	0.364	0.377	0.369	0.377	8,899,372	0.3699	-4.30%
2023-06-21	0	0.465	0.450	0.465	0.445	0.470	794,000	362,510	0.4566	0.385	0.373	0.385	0.369	0.389	958,505	0.3782	2.20%
2023-06-20	0	0.455	0.455	0.495	0.455	0.490	15,272,000	9,128,050	0.5977	0.377	0.377	0.410	0.377	0.406	18,436,139	0.4951	-3.19%
2023-06-19	0	0.470	0.470	0.490	0.455	0.500	720,000	350,740	0.4871	0.389	0.389	0.406	0.377	0.414	869,174	0.4035	3.30%
2023-06-16	0	0.455	0.455	0.485	0.455	0.460	50,000	22,940	0.4588	0.377	0.377	0.402	0.377	0.381	60,359	0.3801	-1.09%
2023-06-15	0	0.460	0.460	0.480	0.455	0.480	36,000	17,020	0.4728	0.381	0.381	0.398	0.377	0.398	43,459	0.3916	1.10%
2023-06-14	0	0.455	0.455	0.480	0.450	0.490	414,000	195,410	0.4720	0.377	0.377	0.398	0.373	0.406	499,775	0.3910	0.00%
2023-06-13	0	0.455	0.455	0.480	0.430	0.480	798,000	370,690	0.4645	0.377	0.377	0.398	0.356	0.398	963,334	0.3848	8.33%
2023-06-12	0	0.420	0.415	0.460	-	-	0	0	-	0.348	0.344	0.381	-	-	0	-	0.00%
2023-06-09	0	0.420	0.420	0.450	0.420	0.450	192,000	85,940	0.4476	0.348	0.348	0.373	0.348	0.373	231,780	0.3708	-1.18%
2023-06-08	0	0.425	0.425	0.450	-	-	0	0	-	0.352	0.352	0.373	-	-	0	-	0.00%
2023-06-07	0	0.425	0.425	0.450	0.410	0.435	126,000	53,250	0.4226	0.352	0.352	0.373	0.340	0.360	152,105	0.3501	1.19%
2023-06-06	0	0.420	0.420	0.430	0.410	0.430	358,000	151,980	0.4245	0.348	0.348	0.356	0.340	0.356	432,172	0.3517	-2.33%
2023-06-05	0	0.430	0.430	0.445	0.430	0.435	102,000	43,870	0.4301	0.356	0.356	0.369	0.356	0.360	123,133	0.3563	-1.15%
2023-06-02	0	0.435	0.435	0.445	-	-	0	0	-	0.360	0.360	0.369	-	-	0	-	0.00%
2023-06-01	0	0.435	0.435	0.445	0.435	0.435	4,000	1,740	0.4350	0.360	0.360	0.369	0.360	0.360	4,829	0.3603	0.00%
2023-05-31	0	0.435	0.435	0.450	0.435	0.450	24,000	10,620	0.4425	0.360	0.360	0.373	0.360	0.373	28,972	0.3666	0.00%
2023-05-30	0	0.435	0.435	0.445	0.435	0.450	138,000	60,130	0.4357	0.360	0.360	0.369	0.360	0.373	166,592	0.3609	0.00%
2023-05-29	0	0.435	0.435	0.450	0.430	0.435	14,000	6,070	0.4336	0.360	0.360	0.373	0.356	0.360	16,901	0.3592	0.00%
2023-05-25	0	0.435	0.435	0.445	0.435	0.445	108,000	47,410	0.4390	0.360	0.360	0.369	0.360	0.369	130,376	0.3636	-2.25%
2023-05-24	0	0.445	0.435	0.450	-	-	0	0	-	0.369	0.360	0.373	-	-	0	-	0.00%
2023-05-23	0	0.445	0.440	0.455	0.445	0.445	12,000	5,340	0.4450	0.369	0.364	0.377	0.369	0.369	14,486	0.3686	1.14%
2023-05-22	0	0.440	0.440	0.455	0.440	0.455	94,000	41,510	0.4416	0.364	0.364	0.377	0.364	0.377	113,475	0.3658	-5.38%
2023-05-19	0	0.465	0.440	0.465	0.440	0.465	34,000	15,100	0.4441	0.385	0.364	0.385	0.364	0.385	41,044	0.3679	4.49%
2023-05-18	0	0.445	0.440	0.460	0.445	0.450	57,000	25,540	0.4481	0.369	0.364	0.381	0.369	0.373	68,810	0.3712	-1.11%
2023-05-17	0	0.450	0.440	0.460	0.440	0.450	152,000	68,380	0.4499	0.373	0.364	0.381	0.364	0.373	183,492	0.3727	0.00%
2023-05-16	0	0.450	0.450	0.460	0.450	0.450	34,000	15,300	0.4500	0.373	0.373	0.381	0.373	0.373	41,044	0.3728	-2.17%
2023-05-15	0	0.460	0.450	0.470	0.450	0.465	224,000	102,790	0.4589	0.381	0.373	0.389	0.373	0.385	270,410	0.3801	-1.08%
2023-05-12	0	0.465	0.455	0.470	0.450	0.465	190,000	87,580	0.4609	0.385	0.377	0.389	0.373	0.385	229,365	0.3818	-2.11%
2023-05-11	0	0.475	0.460	0.480	0.460	0.480	126,000	59,500	0.4722	0.393	0.381	0.398	0.381	0.398	152,105	0.3912	3.26%
2023-05-10	0	0.460	0.460	0.480	0.460	0.480	12,000	5,680	0.4733	0.381	0.381	0.398	0.381	0.398	14,486	0.3921	0.00%
2023-05-09	0	0.460	0.460	0.475	-	-	0	0	-	0.381	0.381	0.393	-	-	0	-	0.00%
2023-05-08	0	0.460	0.460	0.485	0.460	0.465	206,000	95,760	0.4649	0.381	0.381	0.402	0.381	0.385	248,680	0.3851	-2.13%
2023-05-05	0	0.470	0.460	0.470	0.460	0.485	220,000	103,250	0.4693	0.389	0.381	0.389	0.381	0.402	265,581	0.3888	-1.05%
2023-05-04	0	0.475	0.460	0.475	0.460	0.475	112,000	52,360	0.4675	0.393	0.381	0.393	0.381	0.393	135,205	0.3873	-2.06%
2023-05-03	0	0.485	0.475	0.485	0.460	0.485	766,000	365,710	0.4774	0.402	0.393	0.402	0.381	0.402	924,704	0.3955	2.11%
2023-05-02	0	0.475	0.455	0.475	0.430	0.495	3,216,000	1,570,160	0.4882	0.393	0.377	0.393	0.356	0.410	3,882,309	0.4044	7.95%
2023-04-28	0	0.440	0.435	0.460	0.435	0.440	142,000	62,220	0.4382	0.364	0.360	0.381	0.360	0.364	171,420	0.3630	-1.12%
2023-04-27	0	0.445	0.440	0.445	0.440	0.445	160,000	71,180	0.4449	0.369	0.364	0.369	0.364	0.369	193,150	0.3685	0.00%
2023-04-26	0	0.445	0.445	0.455	0.440	0.445	192,000	85,090	0.4432	0.369	0.369	0.377	0.364	0.369	231,780	0.3671	0.00%
2023-04-25	0	0.445	0.445	0.470	0.445	0.460	498,000	226,300	0.4544	0.369	0.369	0.389	0.369	0.381	601,178	0.3764	-4.30%
2023-04-24	0	0.465	0.460	0.465	0.465	0.470	128,000	59,910	0.4680	0.385	0.381	0.385	0.385	0.389	154,520	0.3877	-1.06%
2023-04-21	0	0.470	0.470	0.475	0.470	0.480	230,000	110,130	0.4788	0.389	0.389	0.393	0.389	0.398	277,653	0.3966	-2.08%
2023-04-20	0	0.480	0.480	0.485	0.480	0.480	37,000	17,740	0.4795	0.398	0.398	0.402	0.398	0.398	44,666	0.3972	-1.03%
2023-04-19	0	0.485	0.485	0.490	0.485	0.500	730,000	360,530	0.4939	0.402	0.402	0.406	0.402	0.414	881,246	0.4091	-3.00%
2023-04-18	0	0.500	0.500	0.510	0.495	0.500	146,000	72,890	0.4992	0.414	0.414	0.422	0.410	0.414	176,249	0.4136	-1.96%
2023-04-17	0	0.510	0.510	0.520	0.435	0.550	5,620,000	2,727,730	0.4854	0.422	0.422	0.431	0.360	0.456	6,784,383	0.4021	18.60%
2023-04-14	0	0.430	0.430	0.440	0.430	0.440	590,000	257,940	0.4372	0.356	0.356	0.364	0.356	0.364	712,240	0.3622	-1.15%
2023-04-13	0	0.435	0.435	0.445	0.435	0.445	468,000	205,650	0.4394	0.360	0.360	0.369	0.360	0.369	564,963	0.3640	1.16%
2023-04-12	0	0.430	0.430	0.440	0.425	0.440	362,000	156,380	0.4320	0.356	0.356	0.364	0.352	0.364	437,001	0.3578	0.00%
2023-04-11	0	0.430	0.425	0.435	0.415	0.435	258,000	110,360	0.4278	0.356	0.352	0.360	0.344	0.360	311,454	0.3543	3.61%
2023-04-06	0	0.415	0.415	0.430	0.415	0.415	30,000	12,450	0.4150	0.344	0.344	0.356	0.344	0.344	36,216	0.3438	0.00%
2023-04-04	0	0.415	0.415	0.430	0.415	0.420	6,000	2,500	0.4167	0.344	0.344	0.356	0.344	0.348	7,243	0.3452	-1.19%
2023-04-03	0	0.420	0.420	0.430	0.405	0.435	438,000	187,520	0.4281	0.348	0.348	0.356	0.335	0.360	528,747	0.3546	0.00%
2023-03-31	0	0.420	0.405	0.415	0.405	0.420	546,000	223,270	0.4089	0.348	0.335	0.344	0.335	0.348	659,123	0.3387	-1.18%
2023-03-30	0	0.425	0.415	0.430	0.410	0.425	428,000	181,700	0.4245	0.352	0.344	0.356	0.340	0.352	516,675	0.3517	2.41%
2023-03-29	0	0.415	0.405	0.415	0.405	0.420	474,000	197,370	0.4164	0.344	0.335	0.344	0.335	0.348	572,206	0.3449	0.00%
2023-03-28	0	0.415	0.405	0.420	0.400	0.415	498,000	201,990	0.4056	0.344	0.335	0.348	0.331	0.344	601,178	0.3360	1.22%
2023-03-27	0	0.410	0.405	0.425	0.405	0.410	26,000	10,610	0.4081	0.340	0.335	0.352	0.335	0.340	31,387	0.3380	-2.38%
2023-03-24	0	0.420	0.410	0.420	0.410	0.420	202,000	84,120	0.4164	0.348	0.340	0.348	0.340	0.348	243,851	0.3450	2.44%
2023-03-23	0	0.410	0.410	0.415	0.400	0.415	1,024,000	420,690	0.4108	0.340	0.340	0.344	0.331	0.344	1,236,158	0.3403	0.00%
2023-03-22	0	0.410	0.400	0.410	0.410	0.410	20,000	8,200	0.4100	0.340	0.331	0.340	0.340	0.340	24,144	0.3396	-1.20%
2023-03-21	0	0.415	0.400	0.415	0.405	0.415	238,000	96,930	0.4073	0.344	0.331	0.344	0.335	0.344	287,310	0.3374	0.00%
2023-03-20	0	0.415	0.400	0.415	0.415	0.415	40,000	16,600	0.4150	0.344	0.331	0.344	0.344	0.344	48,287	0.3438	-1.19%
2023-03-17	0	0.420	0.410	0.420	0.410	0.420	76,000	31,200	0.4105	0.348	0.340	0.348	0.340	0.348	91,746	0.3401	0.00%
2023-03-16	0	0.420	0.400	0.420	0.400	0.420	874,000	353,840	0.4049	0.348	0.331	0.348	0.331	0.348	1,055,080	0.3354	-1.18%
2023-03-15	0	0.425	0.405	0.425	0.405	0.425	18,000	7,530	0.4183	0.352	0.335	0.352	0.335	0.352	21,729	0.3465	1.19%
2023-03-14	0	0.420	0.405	0.420	0.400	0.420	714,000	293,000	0.4104	0.348	0.335	0.348	0.331	0.348	861,931	0.3399	-2.33%
2023-03-13	0	0.430	0.410	0.430	0.410	0.430	310,000	131,400	0.4239	0.356	0.340	0.356	0.340	0.356	374,228	0.3511	1.18%
2023-03-10	0	0.425	0.415	0.425	0.405	0.425	1,066,000	436,580	0.4095	0.352	0.344	0.352	0.335	0.352	1,286,860	0.3393	2.41%
2023-03-09	0	0.415	0.405	0.415	0.400	0.430	1,458,000	595,620	0.4085	0.344	0.335	0.344	0.331	0.356	1,760,077	0.3384	-3.49%
2023-03-08	0	0.430	0.425	0.430	0.420	0.440	1,030,000	447,320	0.4343	0.356	0.352	0.356	0.348	0.364	1,243,401	0.3598	1.18%
2023-03-07	0	0.425	0.425	0.430	0.425	0.440	1,188,000	517,580	0.4357	0.352	0.352	0.356	0.352	0.364	1,434,137	0.3609	-1.16%
2023-03-06	0	0.430	0.410	0.430	0.405	0.440	592,000	250,910	0.4238	0.356	0.340	0.356	0.335	0.364	714,654	0.3511	4.88%
2023-03-03	0	0.410	0.410	0.435	0.405	0.425	700,000	290,960	0.4157	0.340	0.340	0.360	0.335	0.352	845,030	0.3443	-6.82%
2023-03-02	0	0.440	0.415	0.440	0.415	0.440	782,000	325,490	0.4162	0.364	0.344	0.364	0.344	0.364	944,019	0.3448	4.76%
2023-03-01	0	0.420	0.415	0.420	0.400	0.420	1,288,000	528,550	0.4104	0.348	0.344	0.348	0.331	0.348	1,554,855	0.3399	1.20%
2023-02-28	0	0.415	0.415	0.420	0.405	0.420	828,000	341,610	0.4126	0.344	0.344	0.348	0.335	0.348	999,550	0.3418	-3.49%
2023-02-27	0	0.430	0.410	0.430	0.405	0.430	192,000	78,140	0.4070	0.356	0.340	0.356	0.335	0.356	231,780	0.3371	0.00%
2023-02-24	0	0.430	0.415	0.430	0.410	0.430	300,000	126,460	0.4215	0.356	0.344	0.356	0.340	0.356	362,156	0.3492	2.38%
2023-02-23	0	0.420	0.415	0.420	0.400	0.430	8,510,000	3,454,080	0.4059	0.348	0.344	0.348	0.331	0.356	10,273,150	0.3362	-4.55%
2023-02-22	0	0.440	0.425	0.440	0.395	0.445	6,738,000	2,785,540	0.4134	0.364	0.352	0.364	0.327	0.369	8,134,017	0.3425	-1.12%
2023-02-21	0	0.445	0.445	0.450	0.445	0.465	1,490,000	676,830	0.4542	0.369	0.369	0.373	0.369	0.385	1,798,707	0.3763	-5.32%
2023-02-20	0	0.470	0.460	0.475	0.470	0.480	472,000	222,850	0.4721	0.389	0.381	0.393	0.389	0.398	569,792	0.3911	-1.05%
2023-02-17	0	0.475	0.475	0.480	0.475	0.475	10,000	4,750	0.4750	0.393	0.393	0.398	0.393	0.393	12,072	0.3935	1.06%
2023-02-16	0	0.470	0.465	0.470	0.470	0.485	728,000	343,030	0.4712	0.389	0.385	0.389	0.389	0.402	878,831	0.3903	-3.09%
2023-02-15	0	0.485	0.470	0.485	0.470	0.485	126,000	60,170	0.4775	0.402	0.389	0.402	0.389	0.402	152,105	0.3956	-1.02%
2023-02-14	0	0.490	0.460	0.470	0.450	0.510	1,900,000	892,090	0.4695	0.406	0.381	0.389	0.373	0.422	2,293,653	0.3889	6.52%
2023-02-13	0	0.460	0.460	0.480	0.460	0.490	1,294,000	603,290	0.4662	0.381	0.381	0.398	0.381	0.406	1,562,098	0.3862	-6.12%
2023-02-10	0	0.490	0.480	0.490	0.475	0.500	2,102,000	1,028,860	0.4895	0.406	0.398	0.406	0.393	0.414	2,537,504	0.4055	-3.92%
2023-02-09	0	0.510	0.510	0.520	0.510	0.510	154,000	78,540	0.5100	0.422	0.422	0.431	0.422	0.422	185,907	0.4225	2.00%
2023-02-08	0	0.500	0.500	0.510	0.500	0.500	82,000	41,000	0.5000	0.414	0.414	0.422	0.414	0.414	98,989	0.4142	0.00%
2023-02-07	0	0.500	0.500	0.530	0.500	0.510	68,000	34,100	0.5015	0.414	0.414	0.439	0.414	0.422	82,089	0.4154	-1.96%
2023-02-06	0	0.510	0.500	0.510	0.510	0.510	132,000	67,320	0.5100	0.422	0.414	0.422	0.422	0.422	159,349	0.4225	-1.92%
2023-02-03	0	0.520	0.510	0.530	0.510	0.520	462,000	236,420	0.5117	0.431	0.422	0.439	0.422	0.431	557,720	0.4239	1.96%
2023-02-02	0	0.510	0.500	0.510	0.500	0.510	346,000	175,700	0.5078	0.422	0.414	0.422	0.414	0.422	417,686	0.4207	0.00%
2023-02-01	0	0.510	0.500	0.510	0.500	0.510	888,000	451,060	0.5080	0.422	0.414	0.422	0.414	0.422	1,071,981	0.4208	0.00%
2023-01-31	0	0.510	0.500	0.510	0.500	0.510	202,000	102,960	0.5097	0.422	0.414	0.422	0.414	0.422	243,851	0.4222	2.00%
2023-01-30	0	0.500	0.500	0.510	0.500	0.530	1,798,000	929,360	0.5169	0.414	0.414	0.422	0.414	0.439	2,170,520	0.4282	-1.96%
2023-01-27	0	0.510	0.510	0.520	0.510	0.510	718,000	366,180	0.5100	0.422	0.422	0.431	0.422	0.422	866,759	0.4225	0.00%
2023-01-26	0	0.510	0.500	0.510	0.500	0.530	1,402,000	711,020	0.5071	0.422	0.414	0.422	0.414	0.439	1,692,474	0.4201	-3.77%
2023-01-20	0	0.530	0.520	0.530	0.520	0.530	94,000	49,720	0.5289	0.439	0.431	0.439	0.431	0.439	113,475	0.4382	0.00%
2023-01-19	0	0.530	0.510	0.530	0.500	0.530	206,000	105,200	0.5107	0.439	0.422	0.439	0.414	0.439	248,680	0.4230	1.92%
2023-01-18	0	0.520	0.520	0.530	0.520	0.520	144,000	74,880	0.5200	0.431	0.431	0.439	0.431	0.431	173,835	0.4308	0.00%
2023-01-17	0	0.520	0.500	0.520	0.495	0.520	526,000	265,490	0.5047	0.431	0.414	0.431	0.410	0.431	634,980	0.4181	4.00%
2023-01-16	0	0.500	0.495	0.500	0.500	0.530	1,624,000	827,620	0.5096	0.414	0.410	0.414	0.414	0.439	1,960,469	0.4222	-7.41%
2023-01-13	0	0.540	0.530	0.540	0.520	0.540	2,222,000	1,195,140	0.5379	0.447	0.439	0.447	0.431	0.447	2,682,366	0.4456	0.00%
2023-01-12	0	0.540	0.520	0.540	0.520	0.540	892,000	469,340	0.5262	0.447	0.431	0.447	0.431	0.447	1,076,810	0.4359	3.85%
2023-01-11	0	0.520	0.510	0.530	0.510	0.530	1,112,000	584,540	0.5257	0.431	0.422	0.439	0.422	0.439	1,342,390	0.4354	-1.89%
2023-01-10	0	0.530	0.520	0.530	0.520	0.550	2,058,000	1,088,860	0.5291	0.439	0.431	0.439	0.431	0.456	2,484,388	0.4383	-1.85%
2023-01-09	0	0.540	0.530	0.540	0.530	0.550	9,360,000	5,141,120	0.5493	0.447	0.439	0.447	0.439	0.456	11,299,257	0.4550	1.89%
2023-01-06	0	0.530	0.530	0.550	0.530	0.550	500,257	271,348	0.5424	0.439	0.439	0.456	0.439	0.456	603,903	0.4493	-3.64%
2023-01-05	0	0.550	0.540	0.550	0.540	0.560	970,000	539,740	0.5564	0.456	0.447	0.456	0.447	0.464	1,170,970	0.4609	1.85%
2023-01-04	0	0.540	0.540	0.550	0.540	0.570	618,000	343,040	0.5551	0.447	0.447	0.456	0.447	0.472	746,041	0.4598	0.00%
2023-01-03	0	0.540	0.540	0.550	0.540	0.570	494,000	274,380	0.5554	0.447	0.447	0.456	0.447	0.472	596,350	0.4601	-6.90%
2022-12-30	0	0.580	0.550	0.580	0.530	0.580	1,138,000	631,480	0.5549	0.480	0.456	0.480	0.439	0.480	1,373,777	0.4597	5.45%
2022-12-29	0	0.550	0.540	0.550	0.520	0.550	25,692,000	12,877,200	0.5012	0.456	0.447	0.456	0.431	0.456	31,015,013	0.4152	1.85%
2022-12-28	0	0.540	0.520	0.540	0.500	0.570	5,484,000	2,818,360	0.5139	0.447	0.431	0.447	0.414	0.472	6,620,206	0.4257	-1.82%
2022-12-23	0	0.550	0.540	0.570	0.550	0.560	360,000	198,120	0.5503	0.456	0.447	0.472	0.456	0.464	434,587	0.4559	0.00%
2022-12-22	0	0.550	0.550	0.560	0.550	0.560	630,000	347,600	0.5517	0.456	0.456	0.464	0.456	0.464	760,527	0.4571	-1.79%
2022-12-21	0	0.560	0.550	0.560	0.550	0.560	328,000	183,500	0.5595	0.464	0.456	0.464	0.456	0.464	395,957	0.4634	0.00%
2022-12-20	0	0.560	0.560	0.580	0.540	0.570	520,000	287,720	0.5533	0.464	0.464	0.480	0.447	0.472	627,737	0.4583	1.82%
2022-12-19	0	0.550	0.550	0.580	0.550	0.590	2,280,000	1,303,960	0.5719	0.456	0.456	0.480	0.456	0.489	2,752,383	0.4738	0.00%
2022-12-16	0	0.550	0.550	0.560	0.530	0.600	13,420,000	6,935,760	0.5168	0.456	0.456	0.464	0.439	0.497	16,200,431	0.4281	0.00%
2022-12-15	0	0.550	0.550	0.570	0.510	0.580	19,080,000	9,244,860	0.4845	0.456	0.456	0.472	0.422	0.480	23,033,102	0.4014	3.77%
2022-12-14	0	0.530	0.520	0.540	0.510	0.560	1,726,000	926,320	0.5367	0.439	0.431	0.447	0.422	0.464	2,083,602	0.4446	6.00%
2022-12-13	0	0.500	0.500	0.520	0.470	0.550	41,454,000	20,739,060	0.5003	0.414	0.414	0.431	0.389	0.456	50,042,673	0.4144	2.04%
2022-12-12	0	0.490	0.490	0.510	0.490	0.500	110,000	54,900	0.4991	0.406	0.406	0.422	0.406	0.414	132,790	0.4134	-2.00%
2022-12-09	0	0.500	0.490	0.500	0.490	0.500	3,664,000	1,831,980	0.5000	0.414	0.406	0.414	0.406	0.414	4,423,128	0.4142	0.00%
2022-12-08	0	0.500	0.490	0.500	0.470	0.560	20,306,000	10,178,870	0.5013	0.414	0.406	0.414	0.389	0.464	24,513,111	0.4152	5.26%
2022-12-07	0	0.475	0.475	0.485	0.470	0.475	98,000	46,390	0.4734	0.393	0.393	0.402	0.389	0.393	118,304	0.3921	1.06%
2022-12-06	0	0.470	0.470	0.480	0.470	0.470	102,000	47,940	0.4700	0.389	0.389	0.398	0.389	0.389	123,133	0.3893	0.00%
2022-12-05	0	0.470	0.470	0.480	0.470	0.480	9,374,000	4,447,240	0.4744	0.389	0.389	0.398	0.389	0.398	11,316,158	0.3930	0.00%
2022-12-02	0	0.470	0.470	0.475	0.465	0.475	12,664,000	5,952,150	0.4700	0.389	0.389	0.393	0.385	0.393	15,287,799	0.3893	-1.05%
2022-12-01	0	0.475	0.470	0.475	0.460	0.485	1,552,000	735,680	0.4740	0.393	0.389	0.393	0.381	0.402	1,873,552	0.3927	0.00%
2022-11-30	0	0.475	0.455	0.480	0.475	0.480	6,450,000	3,213,920	0.4983	0.393	0.377	0.398	0.393	0.398	7,786,347	0.4128	1.06%
2022-11-29	0	0.470	0.465	0.475	0.460	0.475	524,000	245,750	0.4690	0.389	0.385	0.393	0.381	0.393	632,565	0.3885	2.17%
2022-11-28	0	0.460	0.460	0.475	0.460	0.470	102,000	47,520	0.4659	0.381	0.381	0.393	0.381	0.389	123,133	0.3859	-4.17%
2022-11-25	0	0.480	0.465	0.485	0.480	0.490	218,000	105,190	0.4825	0.398	0.385	0.402	0.398	0.406	263,166	0.3997	2.13%
2022-11-24	0	0.470	0.465	0.480	0.470	0.470	66,000	31,020	0.4700	0.389	0.385	0.398	0.389	0.389	79,674	0.3893	1.08%
2022-11-23	0	0.465	0.465	0.480	0.465	0.465	22,000	10,230	0.4650	0.385	0.385	0.398	0.385	0.385	26,558	0.3852	0.00%
2022-11-22	0	0.465	0.465	0.480	0.465	0.465	62,000	28,830	0.4650	0.385	0.385	0.398	0.385	0.385	74,846	0.3852	-1.06%
2022-11-21	0	0.470	0.470	0.475	0.470	0.475	110,000	51,920	0.4720	0.389	0.389	0.393	0.389	0.393	132,790	0.3910	2.17%
2022-11-18	0	0.460	0.455	0.460	0.460	0.465	326,000	150,810	0.4626	0.381	0.377	0.381	0.381	0.385	393,543	0.3832	-1.08%
2022-11-17	0	0.465	0.465	0.480	0.465	0.465	26,000	12,090	0.4650	0.385	0.385	0.398	0.385	0.385	31,387	0.3852	0.00%
2022-11-16	0	0.465	0.465	0.475	0.465	0.475	14,000	6,590	0.4707	0.385	0.385	0.393	0.385	0.393	16,901	0.3899	-2.11%
2022-11-15	0	0.475	0.470	0.475	0.460	0.480	222,000	104,030	0.4686	0.393	0.389	0.393	0.381	0.398	267,995	0.3882	1.06%
2022-11-14	0	0.470	0.465	0.475	0.465	0.470	84,000	39,460	0.4698	0.389	0.385	0.393	0.385	0.389	101,404	0.3891	-1.05%
2022-11-11	0	0.475	0.475	0.480	0.465	0.475	198,000	93,850	0.4740	0.393	0.393	0.398	0.385	0.393	239,023	0.3926	0.00%
2022-11-10	0	0.475	0.465	0.475	-	-	0	0	-	0.393	0.385	0.393	-	-	0	-	-1.04%
2022-11-09	0	0.480	0.475	0.480	0.465	0.480	232,000	110,890	0.4780	0.398	0.393	0.398	0.385	0.398	280,067	0.3959	3.23%
2022-11-08	0	0.465	0.465	0.480	0.465	0.465	14,000	6,510	0.4650	0.385	0.385	0.398	0.385	0.385	16,901	0.3852	-3.12%
2022-11-07	0	0.480	0.465	0.480	0.455	0.480	474,000	221,370	0.4670	0.398	0.385	0.398	0.377	0.398	572,206	0.3869	0.00%
2022-11-04	0	0.480	0.470	0.480	0.465	0.480	166,000	78,840	0.4749	0.398	0.389	0.398	0.385	0.398	200,393	0.3934	3.23%
2022-11-03	0	0.465	0.465	0.470	0.465	0.470	61,997	29,048	0.4685	0.385	0.385	0.389	0.385	0.389	74,842	0.3881	-1.06%
2022-11-02	0	0.470	0.470	0.490	0.465	0.490	356,000	170,680	0.4794	0.389	0.389	0.406	0.385	0.406	429,758	0.3972	-2.08%
2022-11-01	0	0.480	0.475	0.480	0.480	0.480	10,000	4,800	0.4800	0.398	0.393	0.398	0.398	0.398	12,072	0.3976	2.13%
2022-10-31	0	0.470	0.470	0.480	0.470	0.490	176,000	83,740	0.4758	0.389	0.389	0.398	0.389	0.406	212,465	0.3941	-4.08%
2022-10-28	0	0.490	0.490	0.500	0.490	0.510	58,000	29,220	0.5038	0.406	0.406	0.414	0.406	0.422	70,017	0.4173	-3.92%
2022-10-27	0	0.510	0.490	0.510	-	-	0	0	-	0.422	0.406	0.422	-	-	0	-	0.00%
2022-10-26	0	0.510	0.490	0.510	0.480	0.510	19,602,000	9,990,120	0.5096	0.422	0.406	0.422	0.398	0.422	23,663,253	0.4222	4.08%
2022-10-25	0	0.490	0.480	0.495	0.490	0.500	90,000	44,500	0.4944	0.406	0.398	0.410	0.406	0.414	108,647	0.4096	-2.00%
2022-10-24	0	0.500	0.500	0.510	0.490	0.500	7,984,000	3,991,450	0.4999	0.414	0.414	0.422	0.406	0.414	9,638,170	0.4141	-3.85%
2022-10-21	0	0.520	0.510	0.520	0.465	0.520	12,294,000	6,148,270	0.5001	0.431	0.422	0.431	0.385	0.431	14,841,140	0.4143	11.83%
2022-10-20	0	0.465	0.465	0.480	-	-	0	0	-	0.385	0.385	0.398	-	-	0	-	0.00%
2022-10-19	0	0.465	0.460	0.480	0.460	0.490	570,000	273,860	0.4805	0.385	0.381	0.398	0.381	0.406	688,096	0.3980	2.20%
2022-10-18	0	0.455	0.455	0.460	0.455	0.455	12,000	5,460	0.4550	0.377	0.377	0.381	0.377	0.377	14,486	0.3769	0.00%
2022-10-17	0	0.455	0.440	0.450	0.440	0.455	100,449	45,215	0.4501	0.377	0.364	0.373	0.364	0.377	121,261	0.3729	-1.09%
2022-10-14	0	0.460	0.460	0.465	0.450	0.460	78,000	35,600	0.4564	0.381	0.381	0.385	0.373	0.381	94,160	0.3781	0.00%
2022-10-13	0	0.460	0.450	0.460	0.420	0.500	4,394,000	2,173,840	0.4947	0.381	0.373	0.381	0.348	0.414	5,304,374	0.4098	9.52%
2022-10-12	0	0.420	0.420	0.440	0.405	0.430	100,000	42,370	0.4237	0.348	0.348	0.364	0.335	0.356	120,719	0.3510	-2.33%
2022-10-11	0	0.430	0.430	0.455	0.390	0.465	954,000	397,050	0.4162	0.356	0.356	0.377	0.323	0.385	1,151,655	0.3448	0.00%
2022-10-10	0	0.430	0.430	0.440	0.425	0.460	776,000	343,710	0.4429	0.356	0.356	0.364	0.352	0.381	936,776	0.3669	-5.49%
2022-10-07	0	0.455	0.450	0.455	0.455	0.485	306,000	142,430	0.4655	0.377	0.373	0.377	0.377	0.402	369,399	0.3856	-3.19%
2022-10-06	0	0.470	0.465	0.470	0.470	0.500	854,000	414,220	0.4850	0.389	0.385	0.389	0.389	0.414	1,030,937	0.4018	-5.05%
2022-10-05	0	0.495	0.495	0.500	0.495	0.500	532,000	265,870	0.4998	0.410	0.410	0.414	0.410	0.414	642,223	0.4140	-1.00%
2022-10-03	0	0.500	0.500	0.530	-	-	0	0	-	0.414	0.414	0.439	-	-	0	-	0.00%
2022-09-30	0	0.500	0.500	0.520	0.460	0.530	932,000	465,300	0.4992	0.414	0.414	0.431	0.381	0.439	1,125,097	0.4136	8.70%
2022-09-29	0	0.460	0.455	0.485	0.460	0.530	682,000	331,090	0.4855	0.381	0.377	0.402	0.381	0.439	823,301	0.4021	-11.54%
2022-09-28	0	0.520	0.510	0.530	0.520	0.540	146,000	76,500	0.5240	0.431	0.422	0.439	0.431	0.447	176,249	0.4340	-3.70%
2022-09-27	0	0.540	0.540	0.560	0.540	0.560	210,000	115,260	0.5489	0.447	0.447	0.464	0.447	0.464	253,509	0.4547	-3.57%
2022-09-26	0	0.560	0.560	0.570	0.560	0.580	208,000	118,800	0.5712	0.464	0.464	0.472	0.464	0.480	251,095	0.4731	-3.45%
2022-09-23	0	0.580	0.580	0.590	0.580	0.590	782,000	461,240	0.5898	0.480	0.480	0.489	0.480	0.489	944,019	0.4886	-1.69%
2022-09-22	0	0.590	0.590	0.600	0.590	0.600	156,000	93,360	0.5985	0.489	0.489	0.497	0.489	0.497	188,321	0.4957	-3.28%
2022-09-21	0	0.610	0.610	0.620	0.610	0.620	368,000	227,480	0.6182	0.505	0.505	0.514	0.505	0.514	444,244	0.5121	-1.61%
2022-09-20	0	0.620	0.600	0.620	0.600	0.620	184,000	112,680	0.6124	0.514	0.497	0.514	0.497	0.514	222,122	0.5073	3.33%
2022-09-19	0	0.600	0.600	0.610	0.590	0.600	146,000	86,840	0.5948	0.497	0.497	0.505	0.489	0.497	176,249	0.4927	1.69%
2022-09-16	0	0.590	0.590	0.610	0.590	0.590	190,000	112,100	0.5900	0.489	0.489	0.505	0.489	0.489	229,365	0.4887	0.00%
2022-09-15	0	0.590	0.590	0.610	0.590	0.600	96,000	57,460	0.5985	0.489	0.489	0.505	0.489	0.497	115,890	0.4958	-3.28%
2022-09-14	0	0.610	0.610	0.630	0.610	0.630	192,000	118,940	0.6195	0.505	0.505	0.522	0.505	0.522	231,780	0.5132	-1.61%
2022-09-13	0	0.620	0.610	0.630	0.610	0.620	194,000	120,240	0.6198	0.514	0.505	0.522	0.505	0.514	234,194	0.5134	1.64%
2022-09-09	0	0.610	0.600	0.620	0.600	0.630	458,000	281,920	0.6155	0.505	0.497	0.514	0.497	0.522	552,891	0.5099	1.67%
2022-09-08	0	0.600	0.600	0.610	0.580	0.640	2,548,000	1,566,200	0.6147	0.497	0.497	0.505	0.480	0.530	3,075,909	0.5092	3.45%
2022-09-07	0	0.580	0.580	0.590	0.580	0.700	10,960,000	6,934,660	0.6327	0.480	0.480	0.489	0.480	0.580	13,230,754	0.5241	-6.45%
2022-09-06	0	0.620	0.620	0.660	0.590	0.720	5,800,000	3,732,060	0.6435	0.514	0.514	0.547	0.489	0.596	7,001,677	0.5330	5.08%
2022-09-05	0	0.590	0.590	0.600	0.580	0.600	496,000	293,060	0.5908	0.489	0.489	0.497	0.480	0.497	598,764	0.4894	1.72%
2022-09-02	0	0.580	0.590	0.600	0.570	0.610	3,758,000	2,190,880	0.5830	0.480	0.489	0.497	0.472	0.505	4,536,604	0.4829	3.57%
2022-09-01	0	0.560	0.560	0.590	0.560	0.600	5,734,000	3,318,180	0.5787	0.464	0.464	0.489	0.464	0.497	6,922,002	0.4794	-5.08%
2022-08-31	0	0.590	0.590	0.610	0.560	0.610	1,156,000	693,320	0.5998	0.489	0.489	0.505	0.464	0.505	1,395,507	0.4968	5.36%
2022-08-30	0	0.560	0.570	0.600	0.560	0.590	524,000	304,480	0.5811	0.464	0.472	0.497	0.464	0.489	632,565	0.4813	0.00%
2022-08-29	0	0.560	0.560	0.580	0.510	0.610	2,264,000	1,334,380	0.5894	0.464	0.464	0.480	0.422	0.505	2,733,068	0.4882	7.69%
2022-08-26	0	0.520	0.520	0.550	0.510	0.550	670,000	349,700	0.5219	0.431	0.431	0.456	0.422	0.456	808,814	0.4324	-1.89%
2022-08-25	0	0.530	0.540	0.560	0.520	0.530	36,000	19,060	0.5294	0.439	0.447	0.464	0.431	0.439	43,459	0.4386	0.00%
2022-08-24	0	0.530	0.530	0.560	0.520	0.550	374,000	200,000	0.5348	0.439	0.439	0.464	0.431	0.456	451,487	0.4430	1.92%
2022-08-23	0	0.520	0.520	0.540	0.500	0.510	108,000	55,000	0.5093	0.431	0.431	0.447	0.414	0.422	130,376	0.4219	-1.89%
2022-08-22	0	0.530	0.530	0.540	0.475	0.530	1,852,000	912,120	0.4925	0.439	0.439	0.447	0.393	0.439	2,235,708	0.4080	1.92%
2022-08-19	0	0.520	0.520	0.570	0.520	0.540	154,000	82,440	0.5353	0.431	0.431	0.472	0.431	0.447	185,907	0.4434	-3.70%
2022-08-18	0	0.540	0.540	0.570	0.540	0.540	46,000	24,840	0.5400	0.447	0.447	0.472	0.447	0.447	55,531	0.4473	0.00%
2022-08-17	0	0.540	0.540	0.570	0.540	0.560	806,000	444,340	0.5513	0.447	0.447	0.472	0.447	0.464	972,992	0.4567	-3.57%
2022-08-16	0	0.560	0.570	0.580	0.560	0.560	310,000	173,600	0.5600	0.464	0.472	0.480	0.464	0.464	374,228	0.4639	0.00%
2022-08-15	0	0.560	0.560	0.590	0.560	0.570	82,000	46,320	0.5649	0.464	0.464	0.489	0.464	0.472	98,989	0.4679	-1.75%
2022-08-12	0	0.570	0.570	0.590	0.560	0.580	148,000	84,380	0.5701	0.472	0.472	0.489	0.464	0.480	178,663	0.4723	-3.39%
2022-08-11	0	0.590	0.570	0.590	0.550	0.590	320,000	185,240	0.5789	0.489	0.472	0.489	0.456	0.489	386,299	0.4795	0.00%
2022-08-10	0	0.590	0.570	0.590	0.560	0.590	314,000	182,440	0.5810	0.489	0.472	0.489	0.464	0.489	379,056	0.4813	9.26%
2022-08-09	0	0.540	0.540	0.570	0.530	0.570	306,000	169,320	0.5533	0.447	0.447	0.472	0.439	0.472	369,399	0.4584	-5.26%
2022-08-08	0	0.570	0.570	0.590	0.570	0.570	302,000	172,140	0.5700	0.472	0.472	0.489	0.472	0.472	364,570	0.4722	0.00%
2022-08-05	0	0.570	0.570	0.580	0.570	0.590	318,000	183,800	0.5780	0.472	0.472	0.480	0.472	0.489	383,885	0.4788	0.00%
2022-08-04	0	0.570	0.570	0.580	0.540	0.580	744,000	425,720	0.5722	0.472	0.472	0.480	0.447	0.480	898,146	0.4740	3.64%
2022-08-03	0	0.550	0.540	0.550	0.485	0.590	2,134,000	1,192,300	0.5587	0.456	0.447	0.456	0.402	0.489	2,576,134	0.4628	19.57%
2022-08-02	0	0.460	0.460	0.475	0.440	0.500	642,000	298,730	0.4653	0.381	0.381	0.393	0.364	0.414	775,013	0.3855	-4.17%
2022-08-01	0	0.480	0.480	0.485	0.465	0.500	954,000	461,350	0.4836	0.398	0.398	0.402	0.385	0.414	1,151,655	0.4006	-7.69%
2022-07-29	0	0.520	0.500	0.520	0.485	0.520	514,000	258,810	0.5035	0.431	0.414	0.431	0.402	0.431	620,493	0.4171	-1.89%
2022-07-28	0	0.530	0.520	0.550	0.520	0.580	484,000	255,220	0.5273	0.439	0.431	0.456	0.431	0.480	584,278	0.4368	-1.85%
2022-07-27	0	0.540	0.530	0.540	0.520	0.620	1,382,000	760,240	0.5501	0.447	0.439	0.447	0.431	0.514	1,668,331	0.4557	0.00%
2022-07-26	0	0.540	0.540	0.590	0.530	0.640	2,092,000	1,186,440	0.5671	0.447	0.447	0.489	0.439	0.530	2,525,432	0.4698	-15.62%
2022-07-25	0	0.640	0.610	0.640	0.610	0.660	1,152,000	726,760	0.6309	0.530	0.505	0.530	0.505	0.547	1,390,678	0.5226	-5.88%
2022-07-22	0	0.680	0.670	0.680	0.640	0.710	5,068,000	3,354,820	0.6620	0.563	0.555	0.563	0.530	0.588	6,118,017	0.5484	-4.23%
2022-07-21	0	0.710	0.710	0.720	0.710	0.720	22,000	15,780	0.7173	0.588	0.588	0.596	0.588	0.596	26,558	0.5942	-1.39%
2022-07-20	0	0.720	0.720	0.740	0.710	0.720	560,000	399,900	0.7141	0.596	0.596	0.613	0.588	0.596	676,024	0.5915	1.41%
2022-07-19	0	0.710	0.710	0.730	0.710	0.720	232,000	165,760	0.7145	0.588	0.588	0.605	0.588	0.596	280,067	0.5919	0.00%
2022-07-18	0	0.710	0.710	0.720	0.710	0.720	100,000	71,960	0.7196	0.588	0.588	0.596	0.588	0.596	120,719	0.5961	0.00%
2022-07-15	0	0.710	0.710	0.740	0.710	0.740	72,000	51,880	0.7206	0.588	0.588	0.613	0.588	0.613	86,917	0.5969	-4.05%
2022-07-14	0	0.740	0.720	0.740	0.720	0.740	8,000	5,840	0.7300	0.613	0.596	0.613	0.596	0.613	9,657	0.6047	1.37%
2022-07-13	0	0.730	0.730	0.740	0.710	0.730	100,000	72,100	0.7210	0.605	0.605	0.613	0.588	0.605	120,719	0.5973	-1.35%
2022-07-12	0	0.740	0.710	0.740	0.720	0.740	176,000	128,620	0.7308	0.613	0.588	0.613	0.596	0.613	212,465	0.6054	2.78%
2022-07-11	0	0.720	0.720	0.740	0.700	0.750	750,000	540,540	0.7207	0.596	0.596	0.613	0.580	0.621	905,389	0.5970	-4.00%
2022-07-08	0	0.750	0.740	0.750	0.740	0.750	50,000	37,200	0.7440	0.621	0.613	0.621	0.613	0.621	60,359	0.6163	-1.32%
2022-07-07	0	0.760	0.740	0.760	-	-	4,000	2,960	0.7400	0.630	0.613	0.630	-	-	4,829	0.6130	0.00%
2022-07-06	0	0.760	0.740	0.760	0.740	0.760	44,000	32,640	0.7418	0.630	0.613	0.630	0.613	0.630	53,116	0.6145	2.70%
2022-07-05	0	0.740	0.740	0.760	0.740	0.760	1,010,000	754,300	0.7468	0.613	0.613	0.630	0.613	0.630	1,219,257	0.6187	-2.63%
2022-07-04	0	0.760	0.760	0.770	0.760	0.780	264,000	203,780	0.7719	0.630	0.630	0.638	0.630	0.646	318,697	0.6394	-2.56%
2022-06-30	0	0.780	0.780	0.790	0.760	0.800	358,000	284,100	0.7936	0.646	0.646	0.654	0.630	0.663	432,172	0.6574	0.00%
2022-06-29	0	0.780	0.760	0.790	0.770	0.780	314,000	244,600	0.7790	0.646	0.630	0.654	0.638	0.646	379,056	0.6453	-1.27%
2022-06-28	0	0.790	0.780	0.790	0.770	0.790	110,000	85,000	0.7727	0.654	0.646	0.654	0.638	0.654	132,790	0.6401	2.60%
2022-06-27	0	0.770	0.760	0.770	0.770	0.780	136,000	105,560	0.7762	0.638	0.630	0.638	0.638	0.646	164,177	0.6430	-1.28%
2022-06-24	0	0.780	0.760	0.780	0.760	0.780	194,000	147,620	0.7609	0.646	0.630	0.646	0.630	0.646	234,194	0.6303	2.63%
2022-06-23	0	0.760	0.760	0.770	0.750	0.770	66,000	50,340	0.7627	0.630	0.630	0.638	0.621	0.638	79,674	0.6318	1.33%
2022-06-22	0	0.750	0.750	0.770	0.750	0.790	278,000	213,780	0.7690	0.621	0.621	0.638	0.621	0.654	335,598	0.6370	-2.60%
2022-06-21	0	0.770	0.770	0.780	0.750	0.780	114,000	87,700	0.7693	0.638	0.638	0.646	0.621	0.646	137,619	0.6373	2.67%
2022-06-20	0	0.750	0.750	0.770	0.750	0.780	96,000	72,160	0.7517	0.621	0.621	0.638	0.621	0.646	115,890	0.6227	0.00%
2022-06-17	0	0.750	0.750	0.770	0.750	0.780	158,000	120,020	0.7596	0.621	0.621	0.638	0.621	0.646	190,735	0.6292	0.00%
2022-06-16	0	0.750	0.750	0.760	0.750	0.780	442,000	338,880	0.7667	0.621	0.621	0.630	0.621	0.646	533,576	0.6351	-3.85%
2022-06-15	0	0.780	0.780	0.790	0.780	0.790	102,000	79,740	0.7818	0.646	0.646	0.654	0.646	0.654	123,133	0.6476	-1.27%
2022-06-14	0	0.790	0.790	0.800	0.780	0.790	84,000	65,640	0.7814	0.654	0.654	0.663	0.646	0.654	101,404	0.6473	0.00%
2022-06-13	0	0.790	0.780	0.790	0.790	0.800	14,000	11,100	0.7929	0.654	0.646	0.654	0.654	0.663	16,901	0.6568	0.00%
2022-06-10	0	0.790	0.790	0.800	0.780	0.790	128,000	100,380	0.7842	0.654	0.654	0.663	0.646	0.654	154,520	0.6496	0.00%
2022-06-09	0	0.790	0.780	0.790	0.790	0.800	30,000	23,740	0.7913	0.654	0.646	0.654	0.654	0.663	36,216	0.6555	-1.25%
2022-06-08	0	0.800	0.790	0.800	0.800	0.800	218,000	174,400	0.8000	0.663	0.654	0.663	0.663	0.663	263,166	0.6627	1.27%
2022-06-07	0	0.790	0.780	0.790	0.790	0.800	446,000	353,680	0.7930	0.654	0.646	0.654	0.654	0.663	538,405	0.6569	1.28%
2022-06-06	0	0.780	0.780	0.790	0.780	0.800	222,000	175,240	0.7894	0.646	0.646	0.654	0.646	0.663	267,995	0.6539	-2.50%
2022-06-02	0	0.800	0.780	0.800	0.780	0.800	26,000	20,700	0.7962	0.663	0.646	0.663	0.646	0.663	31,387	0.6595	2.56%
2022-06-01	0	0.780	0.780	0.790	0.770	0.800	258,000	201,120	0.7795	0.646	0.646	0.654	0.638	0.663	311,454	0.6457	0.00%
2022-05-31	0	0.780	0.780	0.790	0.780	0.780	620,000	483,600	0.7800	0.646	0.646	0.654	0.646	0.646	748,455	0.6461	-1.27%
2022-05-30	0	0.790	0.780	0.790	0.790	0.800	42,000	33,260	0.7919	0.654	0.646	0.654	0.654	0.663	50,702	0.6560	-1.25%
2022-05-27	0	0.800	0.780	0.800	0.780	0.800	4,944,000	3,856,560	0.7800	0.663	0.646	0.663	0.646	0.663	5,968,326	0.6462	1.27%
2022-05-26	0	0.790	0.770	0.790	0.770	0.790	576,000	448,680	0.7790	0.654	0.638	0.654	0.638	0.654	695,339	0.6453	0.00%
2022-05-25	0	0.790	0.780	0.790	0.770	0.790	214,000	166,920	0.7800	0.654	0.646	0.654	0.638	0.654	258,338	0.6461	0.00%
2022-05-24	0	0.790	0.780	0.790	0.780	0.800	126,000	99,280	0.7879	0.654	0.646	0.654	0.646	0.663	152,105	0.6527	-1.25%
2022-05-23	0	0.800	0.790	0.800	0.780	0.800	140,000	110,280	0.7877	0.663	0.654	0.663	0.646	0.663	169,006	0.6525	0.00%
2022-05-20	0	0.800	0.790	0.800	0.780	0.800	128,451	101,482	0.7900	0.663	0.654	0.663	0.646	0.663	155,064	0.6545	1.27%
2022-05-19	0	0.790	0.790	0.800	0.780	0.790	320,000	252,240	0.7883	0.654	0.654	0.663	0.646	0.654	386,299	0.6530	-2.47%
2022-05-18	0	0.810	0.800	0.830	-	-	0	0	-	0.671	0.663	0.688	-	-	0	-	0.00%
2022-05-17	0	0.810	0.790	0.820	0.800	0.820	134,000	107,500	0.8022	0.671	0.654	0.679	0.663	0.679	161,763	0.6646	0.00%
2022-05-16	0	0.810	0.800	0.810	0.810	0.810	416,000	337,020	0.8101	0.671	0.663	0.671	0.671	0.671	502,189	0.6711	0.00%
2022-05-13	0	0.810	0.800	0.820	0.800	0.820	204,000	165,700	0.8123	0.671	0.663	0.679	0.663	0.679	246,266	0.6729	0.00%
2022-05-12	0	0.810	0.810	0.830	0.810	0.850	200,000	164,360	0.8218	0.671	0.671	0.688	0.671	0.704	241,437	0.6808	-4.71%
2022-05-11	0	0.850	0.850	0.860	0.840	0.860	1,503,973	1,278,438	0.8500	0.704	0.704	0.712	0.696	0.712	1,815,575	0.7042	0.00%
2022-05-10	0	0.850	0.850	0.860	0.780	0.850	1,760,000	1,438,760	0.8175	0.704	0.704	0.712	0.646	0.704	2,124,647	0.6772	6.25%
2022-05-06	0	0.800	0.800	0.810	0.800	0.810	262,000	211,840	0.8085	0.663	0.663	0.671	0.663	0.671	316,283	0.6698	-1.23%
2022-05-05	0	0.810	0.810	0.830	0.810	0.850	358,000	296,820	0.8291	0.671	0.671	0.688	0.671	0.704	432,172	0.6868	-4.71%
2022-05-04	0	0.850	0.850	0.860	0.780	0.860	1,908,000	1,590,360	0.8335	0.704	0.704	0.712	0.646	0.712	2,303,310	0.6905	7.59%
2022-05-03	0	0.790	0.790	0.800	0.790	0.800	56,000	44,380	0.7925	0.654	0.654	0.663	0.654	0.663	67,602	0.6565	-1.25%
2022-04-29	0	0.800	0.800	0.810	0.780	0.810	1,334,000	1,065,718	0.7989	0.663	0.663	0.671	0.646	0.671	1,610,386	0.6618	1.27%
2022-04-28	0	0.790	0.790	0.810	0.790	0.810	52,000	41,620	0.8004	0.654	0.654	0.671	0.654	0.671	62,774	0.6630	-2.47%
2022-04-27	0	0.810	0.790	0.810	0.790	0.810	990,250	793,987	0.8018	0.671	0.654	0.671	0.654	0.671	1,195,416	0.6642	1.25%
2022-04-26	0	0.800	0.780	0.800	0.770	0.800	1,020,000	804,720	0.7889	0.663	0.646	0.663	0.638	0.663	1,231,329	0.6535	0.00%
2022-04-25	0	0.800	0.760	0.800	0.750	0.800	1,062,000	836,060	0.7873	0.663	0.630	0.663	0.621	0.663	1,282,031	0.6521	1.27%
2022-04-22	0	0.790	0.770	0.790	0.710	0.790	1,082,000	825,120	0.7626	0.654	0.638	0.654	0.588	0.654	1,306,175	0.6317	3.95%
2022-04-21	0	0.760	0.760	0.770	0.760	0.790	216,000	167,640	0.7761	0.630	0.630	0.638	0.630	0.654	260,752	0.6429	-5.00%
2022-04-20	0	0.800	0.780	0.800	0.770	0.800	774,000	615,120	0.7947	0.663	0.646	0.663	0.638	0.663	934,362	0.6583	1.27%
2022-04-19	0	0.790	0.770	0.790	0.760	0.800	188,000	145,520	0.7740	0.654	0.638	0.654	0.630	0.663	226,951	0.6412	-1.25%
2022-04-14	0	0.800	0.750	0.800	0.720	0.800	946,000	712,720	0.7534	0.663	0.621	0.663	0.596	0.663	1,141,998	0.6241	9.59%
2022-04-13	0	0.730	0.710	0.730	0.700	0.730	400,000	287,820	0.7196	0.605	0.588	0.605	0.580	0.605	482,874	0.5961	4.29%
2022-04-12	0	0.700	0.700	0.720	0.700	0.750	1,262,000	893,840	0.7083	0.580	0.580	0.596	0.580	0.621	1,523,468	0.5867	-6.67%
2022-04-11	0	0.750	0.730	0.750	0.740	0.750	212,000	157,640	0.7436	0.621	0.605	0.621	0.613	0.621	255,923	0.6160	0.00%
2022-04-08	0	0.750	0.740	0.760	0.750	0.760	3,402,000	2,551,560	0.7500	0.621	0.613	0.630	0.621	0.630	4,106,846	0.6213	1.35%
2022-04-07	0	0.740	0.740	0.760	0.740	0.760	6,228,000	4,616,500	0.7412	0.613	0.613	0.630	0.613	0.630	7,518,352	0.6140	-5.13%
2022-04-06	0	0.780	0.750	0.780	0.720	0.780	1,362,000	1,002,900	0.7363	0.646	0.621	0.646	0.596	0.646	1,644,187	0.6100	2.63%
2022-04-04	0	0.760	0.730	0.760	0.700	0.760	1,574,000	1,134,980	0.7211	0.630	0.605	0.630	0.580	0.630	1,900,110	0.5973	4.11%
2022-04-01	0	0.730	0.720	0.730	0.710	0.780	2,234,000	1,643,200	0.7355	0.605	0.596	0.605	0.588	0.646	2,696,853	0.6093	-8.75%
2022-03-31	0	0.800	0.790	0.800	0.780	0.810	1,012,000	810,660	0.8010	0.663	0.654	0.663	0.646	0.671	1,221,672	0.6636	0.00%
2022-03-30	0	0.800	0.780	0.800	0.780	0.800	32,000	25,320	0.7913	0.663	0.646	0.663	0.646	0.663	38,630	0.6555	0.00%
2022-03-29	0	0.800	0.780	0.800	0.780	0.800	100,000	79,520	0.7952	0.663	0.646	0.663	0.646	0.663	120,719	0.6587	2.56%
2022-03-28	0	0.780	0.780	0.790	0.770	0.820	564,000	447,540	0.7935	0.646	0.646	0.654	0.638	0.679	680,853	0.6573	0.00%
2022-03-25	0	0.780	0.780	0.790	0.780	0.820	290,000	230,960	0.7964	0.646	0.646	0.654	0.646	0.679	350,084	0.6597	-2.50%
2022-03-24	0	0.800	0.800	0.820	0.800	0.820	506,000	405,760	0.8019	0.663	0.663	0.679	0.663	0.679	610,836	0.6643	-1.23%
2022-03-23	0	0.810	0.800	0.810	0.800	0.830	152,000	123,240	0.8108	0.671	0.663	0.671	0.663	0.688	183,492	0.6716	-1.22%
2022-03-22	0	0.820	0.810	0.830	0.810	0.830	198,000	161,300	0.8146	0.679	0.671	0.688	0.671	0.688	239,023	0.6748	-1.20%
2022-03-21	0	0.830	0.810	0.830	0.760	0.830	620,000	496,900	0.8015	0.688	0.671	0.688	0.630	0.688	748,455	0.6639	6.41%
2022-03-18	0	0.780	0.770	0.780	0.750	0.820	1,218,000	951,900	0.7815	0.646	0.638	0.646	0.621	0.679	1,470,352	0.6474	-1.27%
2022-03-17	0	0.790	0.780	0.790	0.770	0.810	390,000	307,640	0.7888	0.654	0.646	0.654	0.638	0.671	470,802	0.6534	-2.47%
2022-03-16	0	0.810	0.770	0.810	0.750	0.810	1,344,000	1,032,860	0.7685	0.671	0.638	0.671	0.621	0.671	1,622,457	0.6366	10.96%
2022-03-15	0	0.730	0.730	0.760	0.730	0.800	2,636,000	2,037,940	0.7731	0.605	0.605	0.630	0.605	0.663	3,182,141	0.6404	-8.75%
2022-03-14	0	0.800	0.800	0.810	0.800	0.830	644,000	524,720	0.8148	0.663	0.663	0.671	0.663	0.688	777,428	0.6749	-5.88%
2022-03-11	0	0.850	0.830	0.860	0.830	0.850	568,000	480,600	0.8461	0.704	0.688	0.712	0.688	0.704	685,681	0.7009	-2.30%
2022-03-10	0	0.870	0.840	0.870	0.840	0.870	468,000	402,420	0.8599	0.721	0.696	0.721	0.696	0.721	564,963	0.7123	1.16%
2022-03-09	0	0.860	0.840	0.860	0.850	0.870	108,000	92,440	0.8559	0.712	0.696	0.712	0.704	0.721	130,376	0.7090	-1.15%
2022-03-08	0	0.870	0.830	0.870	0.830	0.870	1,346,000	1,137,780	0.8453	0.721	0.688	0.721	0.688	0.721	1,624,872	0.7002	0.00%
2022-03-07	0	0.870	0.850	0.870	0.850	0.880	1,008,000	871,060	0.8641	0.721	0.704	0.721	0.704	0.729	1,216,843	0.7158	-1.14%
2022-03-04	0	0.880	0.870	0.880	0.860	0.890	214,000	187,000	0.8738	0.729	0.721	0.729	0.712	0.737	258,338	0.7239	-2.22%
2022-03-03	0	0.900	0.880	0.900	0.880	0.900	914,000	817,980	0.8949	0.746	0.729	0.746	0.729	0.746	1,103,368	0.7413	1.12%
2022-03-02	0	0.890	0.860	0.890	0.850	0.890	1,642,000	1,435,840	0.8744	0.737	0.712	0.737	0.704	0.737	1,982,199	0.7244	3.49%
2022-03-01	0	0.860	0.840	0.860	0.850	0.890	644,000	558,740	0.8676	0.712	0.696	0.712	0.704	0.737	777,428	0.7187	-2.27%
2022-02-28	0	0.880	0.860	0.880	0.850	0.880	1,492,000	1,294,880	0.8679	0.729	0.712	0.729	0.704	0.729	1,801,121	0.7189	6.02%
2022-02-25	0	0.830	0.830	0.850	0.830	0.860	454,000	381,980	0.8414	0.688	0.688	0.704	0.688	0.712	548,062	0.6970	0.00%
2022-02-24	0	0.830	0.830	0.840	0.830	0.860	450,000	380,900	0.8464	0.688	0.688	0.696	0.688	0.712	543,234	0.7012	-4.60%
2022-02-23	0	0.870	0.860	0.880	0.860	0.880	28,000	24,160	0.8629	0.721	0.712	0.729	0.712	0.729	33,801	0.7148	1.16%
2022-02-22	0	0.860	0.860	0.870	0.850	0.880	494,000	427,980	0.8664	0.712	0.712	0.721	0.704	0.729	596,350	0.7177	0.00%
2022-02-21	0	0.860	0.860	0.870	0.860	0.880	38,000	33,080	0.8705	0.712	0.712	0.721	0.712	0.729	45,873	0.7211	0.00%
2022-02-18	0	0.860	0.860	0.880	0.860	0.890	234,000	204,240	0.8728	0.712	0.712	0.729	0.712	0.737	282,481	0.7230	-1.15%
2022-02-17	0	0.870	0.870	0.890	0.870	0.890	34,000	29,760	0.8753	0.721	0.721	0.737	0.721	0.737	41,044	0.7251	0.00%
2022-02-16	0	0.870	0.870	0.890	0.870	0.900	116,000	102,960	0.8876	0.721	0.721	0.737	0.721	0.746	140,034	0.7353	-1.14%
2022-02-15	0	0.880	0.880	0.890	0.870	0.890	492,000	436,900	0.8880	0.729	0.729	0.737	0.721	0.737	593,935	0.7356	1.15%
2022-02-14	0	0.870	0.870	0.890	0.870	0.900	574,000	507,380	0.8839	0.721	0.721	0.737	0.721	0.746	692,925	0.7322	0.00%
2022-02-11	0	0.870	0.870	0.890	0.860	0.890	140,000	122,800	0.8771	0.721	0.721	0.737	0.712	0.737	169,006	0.7266	1.16%
2022-02-10	0	0.860	0.860	0.900	0.860	0.890	284,000	249,280	0.8777	0.712	0.712	0.746	0.712	0.737	342,841	0.7271	-3.37%
2022-02-09	0	0.890	0.890	0.900	0.880	0.900	252,000	225,580	0.8952	0.737	0.737	0.746	0.729	0.746	304,211	0.7415	0.00%
2022-02-08	0	0.890	0.880	0.890	0.880	0.900	302,000	266,660	0.8830	0.737	0.729	0.737	0.729	0.746	364,570	0.7314	-1.11%
2022-02-07	0	0.900	0.900	0.910	0.860	0.910	1,242,000	1,111,860	0.8952	0.746	0.746	0.754	0.712	0.754	1,499,325	0.7416	4.65%
2022-02-04	0	0.860	0.860	0.870	0.830	0.870	608,000	518,040	0.8520	0.712	0.712	0.721	0.688	0.721	733,969	0.7058	3.61%
2022-01-31	0	0.830	0.830	0.860	0.830	0.830	12,000	9,960	0.8300	0.688	0.688	0.712	0.688	0.688	14,486	0.6875	-1.19%
2022-01-28	0	0.840	0.840	0.870	0.840	0.870	182,000	155,060	0.8520	0.696	0.696	0.721	0.696	0.721	219,708	0.7058	-1.18%
2022-01-27	0	0.850	0.850	0.870	0.850	0.880	234,000	201,780	0.8623	0.704	0.704	0.721	0.704	0.729	282,481	0.7143	-2.30%
2022-01-26	0	0.870	0.860	0.880	0.860	0.880	334,000	290,660	0.8702	0.721	0.712	0.729	0.712	0.729	403,200	0.7209	0.00%
2022-01-25	0	0.870	0.870	0.880	0.870	0.890	426,000	374,500	0.8791	0.721	0.721	0.729	0.721	0.737	514,261	0.7282	-3.33%
2022-01-24	0	0.900	0.880	0.900	0.880	0.900	98,000	87,360	0.8914	0.746	0.729	0.746	0.729	0.746	118,304	0.7384	0.00%
2022-01-21	0	0.900	0.880	0.900	0.880	0.900	1,162,000	1,038,360	0.8936	0.746	0.729	0.746	0.729	0.746	1,402,750	0.7402	1.12%
2022-01-20	0	0.890	0.890	0.900	0.890	0.900	862,000	774,920	0.8990	0.737	0.737	0.746	0.737	0.746	1,040,594	0.7447	0.00%
2022-01-19	0	0.890	0.880	0.890	0.860	0.890	950,000	834,880	0.8788	0.737	0.729	0.737	0.712	0.737	1,146,826	0.7280	4.71%
2022-01-18	0	0.850	0.850	0.860	0.820	0.860	1,990,000	1,697,700	0.8531	0.704	0.704	0.712	0.679	0.712	2,402,299	0.7067	-1.16%
2022-01-17	0	0.860	0.850	0.860	0.840	0.860	1,012,000	864,740	0.8545	0.712	0.704	0.712	0.696	0.712	1,221,672	0.7078	0.00%
2022-01-14	0	0.860	0.850	0.860	0.850	0.860	906,000	775,560	0.8560	0.712	0.704	0.712	0.704	0.712	1,093,710	0.7091	0.00%
2022-01-13	0	0.860	0.840	0.860	0.840	0.860	858,000	723,940	0.8438	0.712	0.696	0.712	0.696	0.712	1,035,765	0.6989	1.18%
2022-01-12	0	0.850	0.840	0.850	0.820	0.850	1,362,000	1,137,080	0.8349	0.704	0.696	0.704	0.679	0.704	1,644,187	0.6916	4.94%
2022-01-11	0	0.810	0.800	0.810	0.800	0.840	2,768,000	2,235,480	0.8076	0.671	0.663	0.671	0.663	0.696	3,341,490	0.6690	-3.57%
2022-01-10	0	0.840	0.840	0.850	0.780	0.870	10,000,000	8,236,760	0.8237	0.696	0.696	0.704	0.646	0.721	12,071,856	0.6823	-16.00%
2022-01-07	0	1.000	0.990	1.000	0.980	1.010	550,000	548,540	0.9973	0.828	0.820	0.828	0.812	0.837	663,952	0.8262	1.01%
2022-01-06	0	0.990	0.970	0.990	0.980	1.000	1,084,000	1,070,580	0.9876	0.820	0.804	0.820	0.812	0.828	1,308,589	0.8181	-1.00%
2022-01-05	0	1.000	1.000	1.010	1.000	1.020	1,340,000	1,354,460	1.0108	0.828	0.828	0.837	0.828	0.845	1,617,629	0.8373	-1.96%
2022-01-04	0	1.020	1.000	1.020	1.000	1.030	1,100,000	1,120,600	1.0187	0.845	0.828	0.845	0.828	0.853	1,327,904	0.8439	0.99%
2022-01-03	0	1.010	1.000	1.010	0.980	1.010	1,764,000	1,743,060	0.9881	0.837	0.828	0.837	0.812	0.837	2,129,475	0.8185	3.06%
2021-12-31	0	0.980	0.980	0.990	0.980	0.990	452,000	445,000	0.9845	0.812	0.812	0.820	0.812	0.820	545,648	0.8155	-1.01%
2021-12-30	0	0.990	0.980	0.990	0.970	0.990	1,688,000	1,657,240	0.9818	0.820	0.812	0.820	0.804	0.820	2,037,729	0.8133	2.06%
2021-12-29	0	0.970	0.970	0.980	0.950	0.970	996,000	962,400	0.9663	0.804	0.804	0.812	0.787	0.804	1,202,357	0.8004	0.00%
2021-12-28	0	0.970	0.960	0.970	0.910	0.970	2,522,000	2,369,960	0.9397	0.804	0.795	0.804	0.754	0.804	3,044,522	0.7784	5.43%
2021-12-24	0	0.920	0.910	0.930	0.920	0.920	528,000	485,760	0.9200	0.762	0.754	0.770	0.762	0.762	637,394	0.7621	0.00%
2021-12-23	0	0.920	0.900	0.920	0.860	0.920	1,678,000	1,501,420	0.8948	0.762	0.746	0.762	0.712	0.762	2,025,657	0.7412	6.98%
2021-12-22	0	0.860	0.850	0.860	0.850	0.860	306,000	262,280	0.8571	0.712	0.704	0.712	0.704	0.712	369,399	0.7100	1.18%
2021-12-21	0	0.850	0.850	0.860	0.830	0.860	346,000	293,520	0.8483	0.704	0.704	0.712	0.688	0.712	417,686	0.7027	0.00%
2021-12-20	0	0.850	0.830	0.850	0.830	0.880	688,000	582,660	0.8469	0.704	0.688	0.704	0.688	0.729	830,544	0.7015	-1.16%
2021-12-17	0	0.860	0.860	0.870	0.850	0.870	1,196,000	1,030,620	0.8617	0.712	0.712	0.721	0.704	0.721	1,443,794	0.7138	-1.15%
2021-12-16	0	0.870	0.850	0.870	0.830	0.870	816,000	701,420	0.8596	0.721	0.704	0.721	0.688	0.721	985,063	0.7121	2.35%
2021-12-15	0	0.850	0.850	0.860	0.800	0.870	908,000	768,160	0.8460	0.704	0.704	0.712	0.663	0.721	1,096,125	0.7008	-2.30%
2021-12-14	0	0.870	0.870	0.880	0.870	0.900	652,000	571,080	0.8759	0.721	0.721	0.729	0.721	0.746	787,085	0.7256	-3.33%
2021-12-13	0	0.900	0.880	0.900	0.880	0.900	566,000	504,680	0.8917	0.746	0.729	0.746	0.729	0.746	683,267	0.7386	3.45%
2021-12-10	0	0.870	0.870	0.880	0.870	0.890	710,000	622,520	0.8768	0.721	0.721	0.729	0.721	0.737	857,102	0.7263	-1.14%
2021-12-09	0	0.880	0.870	0.890	0.870	0.890	836,000	732,400	0.8761	0.729	0.721	0.737	0.721	0.737	1,009,207	0.7257	0.00%
2021-12-08	0	0.880	0.870	0.880	0.870	0.890	464,000	407,840	0.8790	0.729	0.721	0.729	0.721	0.737	560,134	0.7281	1.15%
2021-12-07	0	0.870	0.870	0.880	0.870	0.880	752,000	657,940	0.8749	0.721	0.721	0.729	0.721	0.729	907,804	0.7248	0.00%
2021-12-06	0	0.870	0.870	0.890	0.870	0.900	232,000	205,040	0.8838	0.721	0.721	0.737	0.721	0.746	280,067	0.7321	-3.33%
2021-12-03	0	0.900	0.890	0.900	0.880	0.900	240,000	213,500	0.8896	0.746	0.737	0.746	0.729	0.746	289,725	0.7369	3.45%
2021-12-02	0	0.870	0.870	0.890	0.870	0.880	644,000	564,020	0.8758	0.721	0.721	0.737	0.721	0.729	777,428	0.7255	-2.25%
2021-12-01	0	0.890	0.890	0.900	0.880	0.900	406,000	361,980	0.8916	0.737	0.737	0.746	0.729	0.746	490,117	0.7386	1.14%
2021-11-30	0	0.880	0.880	0.890	0.860	0.910	2,248,000	1,981,080	0.8813	0.729	0.729	0.737	0.712	0.754	2,713,753	0.7300	-4.35%
2021-11-29	0	0.920	0.920	0.930	0.910	0.920	464,000	423,280	0.9122	0.762	0.762	0.770	0.754	0.762	560,134	0.7557	0.00%
2021-11-26	0	0.920	0.910	0.920	0.910	0.940	870,000	806,020	0.9265	0.762	0.754	0.762	0.754	0.779	1,050,251	0.7675	-1.08%
2021-11-25	0	0.930	0.930	0.950	0.920	0.940	456,000	423,700	0.9292	0.770	0.770	0.787	0.762	0.779	550,477	0.7697	-1.06%
2021-11-24	0	0.940	0.930	0.950	0.920	1.020	1,996,000	1,920,400	0.9621	0.779	0.770	0.787	0.762	0.845	2,409,543	0.7970	2.17%
2021-11-23	0	0.920	0.920	0.930	0.920	0.930	242,000	224,720	0.9286	0.762	0.762	0.770	0.762	0.770	292,139	0.7692	-1.08%
2021-11-22	0	0.930	0.930	0.940	0.930	0.940	192,000	179,460	0.9347	0.770	0.770	0.779	0.770	0.779	231,780	0.7743	0.00%
2021-11-19	0	0.930	0.930	0.940	0.930	0.940	218,000	202,840	0.9305	0.770	0.770	0.779	0.770	0.779	263,166	0.7708	0.00%
2021-11-18	0	0.930	0.930	0.950	0.930	0.940	272,000	255,540	0.9395	0.770	0.770	0.787	0.770	0.779	328,354	0.7782	-1.06%
2021-11-17	0	0.940	0.940	0.950	0.920	0.950	392,000	365,320	0.9319	0.779	0.779	0.787	0.762	0.787	473,217	0.7720	1.08%
2021-11-16	0	0.930	0.930	0.940	0.930	0.950	1,000,000	938,080	0.9381	0.770	0.770	0.779	0.770	0.787	1,207,186	0.7771	-1.06%
2021-11-15	0	0.940	0.940	0.950	0.930	0.960	1,272,000	1,205,700	0.9479	0.779	0.779	0.787	0.770	0.795	1,535,540	0.7852	-3.09%
2021-11-12	0	0.970	0.970	0.980	0.960	0.970	708,000	685,960	0.9689	0.804	0.804	0.812	0.795	0.804	854,687	0.8026	0.00%
2021-11-11	0	0.970	0.970	0.980	0.960	0.990	1,280,000	1,238,720	0.9678	0.804	0.804	0.812	0.795	0.820	1,545,198	0.8017	-2.02%
2021-11-10	0	0.990	0.990	1.000	0.980	1.000	534,000	528,120	0.9890	0.820	0.820	0.828	0.812	0.828	644,637	0.8193	0.00%
2021-11-09	0	0.990	0.990	1.000	0.990	1.000	270,000	269,200	0.9970	0.820	0.820	0.828	0.820	0.828	325,940	0.8259	-1.98%
2021-11-08	0	1.010	0.990	1.010	0.990	1.010	580,000	580,700	1.0012	0.837	0.820	0.837	0.820	0.837	700,168	0.8294	2.02%
2021-11-05	0	0.990	0.990	1.000	0.990	1.010	834,000	832,820	0.9986	0.820	0.820	0.828	0.820	0.837	1,006,793	0.8272	-1.00%
2021-11-04	0	1.000	1.000	1.010	0.990	1.010	1,718,000	1,726,060	1.0047	0.828	0.828	0.837	0.820	0.837	2,073,945	0.8323	-2.91%
2021-11-03	0	1.030	1.010	1.030	1.010	1.030	928,000	941,620	1.0147	0.853	0.837	0.853	0.837	0.853	1,120,268	0.8405	0.00%
2021-11-02	0	1.030	1.010	1.030	1.010	1.030	812,000	828,700	1.0206	0.853	0.837	0.853	0.837	0.853	980,235	0.8454	0.00%
2021-11-01	0	1.030	1.020	1.040	1.020	1.050	864,000	884,180	1.0234	0.853	0.845	0.862	0.845	0.870	1,043,008	0.8477	-1.90%
2021-10-29	0	1.050	1.040	1.050	1.030	1.060	470,000	489,840	1.0422	0.870	0.862	0.870	0.853	0.878	567,377	0.8633	0.96%
2021-10-28	0	1.040	1.030	1.040	1.010	1.050	3,416,000	3,480,640	1.0189	0.862	0.853	0.862	0.837	0.870	4,123,746	0.8440	-1.89%
2021-10-27	0	1.060	1.050	1.070	1.040	1.080	2,254,000	2,394,240	1.0622	0.878	0.870	0.886	0.862	0.895	2,720,996	0.8799	-2.75%
2021-10-26	0	1.090	1.080	1.090	1.070	1.090	834,000	902,020	1.0816	0.903	0.895	0.903	0.886	0.903	1,006,793	0.8959	1.87%
2021-10-25	0	1.070	1.060	1.090	1.060	1.090	1,310,000	1,407,480	1.0744	0.886	0.878	0.903	0.878	0.903	1,581,413	0.8900	-0.93%
2021-10-22	0	1.080	1.070	1.080	1.050	1.090	2,824,000	3,030,140	1.0730	0.895	0.886	0.895	0.870	0.903	3,409,092	0.8888	-1.82%
2021-10-21	0	1.100	1.090	1.100	1.090	1.140	1,367,333	1,519,006	1.1109	0.911	0.903	0.911	0.903	0.944	1,650,625	0.9203	-2.65%
2021-10-20	0	1.130	1.120	1.130	1.120	1.140	1,876,000	2,120,960	1.1306	0.936	0.928	0.936	0.928	0.944	2,264,680	0.9365	-0.88%
2021-10-19	0	1.140	1.130	1.140	1.110	1.140	1,920,000	2,166,260	1.1283	0.944	0.936	0.944	0.919	0.944	2,317,796	0.9346	0.88%
2021-10-18	0	1.130	1.120	1.130	1.070	1.130	2,388,000	2,625,840	1.0996	0.936	0.928	0.936	0.886	0.936	2,882,759	0.9109	4.63%
2021-10-15	0	1.080	1.080	1.090	1.070	1.100	1,440,000	1,558,780	1.0825	0.895	0.895	0.903	0.886	0.911	1,738,347	0.8967	0.00%
2021-10-12	0	1.080	1.080	1.090	1.070	1.130	1,954,000	2,132,640	1.0914	0.895	0.895	0.903	0.886	0.936	2,358,841	0.9041	-2.70%
2021-10-11	0	1.110	1.090	1.110	1.080	1.150	3,234,000	3,582,720	1.1078	0.919	0.903	0.919	0.895	0.953	3,904,038	0.9177	-0.89%
2021-10-08	0	1.120	1.100	1.120	1.060	1.160	6,048,000	6,667,340	1.1024	0.928	0.911	0.928	0.878	0.961	7,301,059	0.9132	-1.75%
2021-10-07	0	1.140	1.130	1.140	1.100	1.180	6,680,000	7,607,460	1.1388	0.944	0.936	0.944	0.911	0.977	8,064,000	0.9434	-5.00%
2021-10-06	0	1.200	1.200	1.220	1.150	1.240	17,658,000	21,180,920	1.1995	0.994	0.994	1.011	0.953	1.027	21,316,484	0.9936	3.45%
2021-10-05	0	1.160	1.160	1.170	1.040	1.180	13,900,000	15,454,880	1.1119	0.961	0.961	0.969	0.862	0.977	16,779,880	0.9210	12.62%
2021-10-04	0	1.030	1.020	1.030	1.000	1.040	962,000	982,880	1.0217	0.853	0.845	0.853	0.828	0.862	1,161,313	0.8464	0.98%
2021-09-30	0	1.020	1.010	1.020	0.980	1.020	1,584,000	1,584,780	1.0005	0.845	0.837	0.845	0.812	0.845	1,912,182	0.8288	0.99%
2021-09-29	0	1.010	1.010	1.030	1.010	1.080	3,964,000	4,077,600	1.0287	0.837	0.837	0.853	0.837	0.895	4,785,284	0.8521	-6.48%
2021-09-28	0	1.080	1.070	1.080	1.060	1.090	4,206,000	4,523,920	1.0756	0.895	0.886	0.895	0.878	0.903	5,077,423	0.8910	3.85%
2021-09-27	0	1.040	1.030	1.040	1.010	1.080	4,464,000	4,697,340	1.0523	0.862	0.853	0.862	0.837	0.895	5,388,877	0.8717	-1.89%
2021-09-24	0	1.060	1.030	1.060	0.970	1.090	10,232,000	10,788,160	1.0544	0.878	0.853	0.878	0.804	0.903	12,351,923	0.8734	8.16%
2021-09-23	0	0.980	0.960	0.990	0.950	1.030	2,440,000	2,387,960	0.9787	0.812	0.795	0.820	0.787	0.853	2,945,533	0.8107	-2.00%
2021-09-21	0	1.000	0.970	1.010	0.920	1.000	1,252,000	1,202,380	0.9604	0.828	0.804	0.837	0.762	0.828	1,511,396	0.7955	1.01%
2021-09-20	0	0.990	0.980	0.990	0.940	1.080	2,954,000	2,924,220	0.9899	0.820	0.812	0.820	0.779	0.895	3,566,026	0.8200	-8.33%
2021-09-17	0	1.080	1.060	1.090	1.050	1.130	4,190,000	4,487,000	1.0709	0.895	0.878	0.903	0.870	0.936	5,058,108	0.8871	-1.82%
2021-09-16	0	1.100	1.090	1.100	1.050	1.170	11,666,000	13,196,040	1.1312	0.911	0.903	0.911	0.870	0.969	14,083,028	0.9370	1.85%
2021-09-15	0	1.080	1.070	1.080	1.030	1.090	6,222,000	6,583,680	1.0581	0.895	0.886	0.895	0.853	0.903	7,511,109	0.8765	-0.92%
2021-09-14	0	1.090	1.080	1.090	0.920	1.110	14,312,000	15,091,160	1.0544	0.903	0.895	0.903	0.762	0.919	17,277,241	0.8735	17.20%
2021-09-13	0	0.930	0.920	0.930	0.920	0.930	406,000	374,980	0.9236	0.770	0.762	0.770	0.762	0.770	490,117	0.7651	0.00%
2021-09-10	0	0.930	0.920	0.930	0.920	0.930	1,720,000	1,583,340	0.9205	0.770	0.762	0.770	0.762	0.770	2,076,359	0.7626	0.00%
2021-09-09	0	0.930	0.910	0.930	0.920	0.940	478,000	442,700	0.9262	0.770	0.754	0.770	0.762	0.779	577,035	0.7672	0.00%
2021-09-08	0	0.930	0.920	0.930	0.910	0.930	904,000	833,000	0.9215	0.770	0.762	0.770	0.754	0.770	1,091,296	0.7633	-1.06%
2021-09-07	0	0.940	0.920	0.940	0.920	0.940	842,000	780,500	0.9270	0.779	0.762	0.779	0.762	0.779	1,016,450	0.7679	1.08%
2021-09-06	0	0.930	0.920	0.930	0.930	0.940	388,000	364,100	0.9384	0.770	0.762	0.770	0.770	0.779	468,388	0.7773	-1.06%
2021-09-03	0	0.940	0.930	0.940	0.920	0.940	1,144,000	1,066,300	0.9321	0.779	0.770	0.779	0.762	0.779	1,381,020	0.7721	2.17%
2021-09-02	0	0.920	0.920	0.940	0.920	0.940	476,000	442,480	0.9296	0.762	0.762	0.779	0.762	0.779	574,620	0.7700	0.00%
2021-09-01	0	0.920	0.920	0.940	0.900	0.940	902,000	836,700	0.9276	0.762	0.762	0.779	0.746	0.779	1,088,881	0.7684	-2.13%
2021-08-31	0	0.940	0.930	0.940	0.930	0.940	442,000	413,800	0.9362	0.779	0.770	0.779	0.770	0.779	533,576	0.7755	1.08%
2021-08-30	0	0.930	0.930	0.950	0.930	0.960	618,000	582,640	0.9428	0.770	0.770	0.787	0.770	0.795	746,041	0.7810	-2.11%
2021-08-27	0	0.950	0.930	0.950	0.920	0.950	626,000	580,760	0.9277	0.787	0.770	0.787	0.762	0.787	755,698	0.7685	1.06%
2021-08-26	0	0.940	0.940	0.950	0.930	0.970	1,426,000	1,348,480	0.9456	0.779	0.779	0.787	0.770	0.804	1,721,447	0.7833	-6.00%
2021-08-25	0	1.000	1.000	1.010	1.000	1.010	210,000	210,780	1.0037	0.828	0.828	0.837	0.828	0.837	253,509	0.8314	0.00%
2021-08-24	0	1.000	1.000	1.010	0.960	1.010	976,000	974,160	0.9981	0.828	0.828	0.837	0.795	0.837	1,178,213	0.8268	4.17%
2021-08-23	0	0.960	0.960	0.980	0.950	1.000	624,000	603,620	0.9673	0.795	0.795	0.812	0.787	0.828	753,284	0.8013	1.05%
2021-08-20	0	0.950	0.940	0.960	0.890	1.060	2,698,000	2,527,820	0.9369	0.787	0.779	0.795	0.737	0.878	3,256,987	0.7761	2.15%
2021-08-19	0	0.930	0.920	0.950	0.920	0.950	772,000	720,300	0.9330	0.770	0.762	0.787	0.762	0.787	931,947	0.7729	-1.06%
2021-08-18	0	0.940	0.940	0.950	0.930	0.970	198,000	188,520	0.9521	0.779	0.779	0.787	0.770	0.804	239,023	0.7887	1.08%
2021-08-17	0	0.930	0.930	0.950	0.930	0.950	744,000	696,340	0.9359	0.770	0.770	0.787	0.770	0.787	898,146	0.7753	-2.11%
2021-08-16	0	0.950	0.950	0.960	0.930	0.960	832,000	792,600	0.9526	0.787	0.787	0.795	0.770	0.795	1,004,378	0.7891	-1.04%
2021-08-13	0	0.960	0.960	0.970	0.960	0.980	430,000	417,360	0.9706	0.795	0.795	0.804	0.795	0.812	519,090	0.8040	-1.03%
2021-08-12	0	0.970	0.970	0.990	0.970	0.990	554,000	543,600	0.9812	0.804	0.804	0.820	0.804	0.820	668,781	0.8128	-2.02%
2021-08-11	0	0.990	0.980	1.000	0.970	0.990	804,000	788,880	0.9812	0.820	0.812	0.828	0.804	0.820	970,577	0.8128	1.02%
2021-08-10	0	0.980	0.980	0.990	0.980	0.990	654,000	644,740	0.9858	0.812	0.812	0.820	0.812	0.820	789,499	0.8166	-1.01%
2021-08-09	0	0.990	0.990	1.010	0.980	1.010	557,000	554,140	0.9949	0.820	0.820	0.837	0.812	0.837	672,402	0.8241	-1.00%
2021-08-06	0	1.000	1.000	1.010	0.990	1.010	424,000	423,820	0.9996	0.828	0.828	0.837	0.820	0.837	511,847	0.8280	0.00%
2021-08-05	0	1.000	1.000	1.010	1.000	1.020	288,000	289,160	1.0040	0.828	0.828	0.837	0.828	0.845	347,669	0.8317	-2.91%
2021-08-04	0	1.030	1.020	1.030	1.000	1.030	917,000	923,840	1.0075	0.853	0.845	0.853	0.828	0.853	1,106,989	0.8346	3.00%
2021-08-03	0	1.000	0.990	1.000	0.980	1.030	1,117,000	1,125,660	1.0078	0.828	0.820	0.828	0.812	0.853	1,348,426	0.8348	-0.99%
2021-08-02	0	1.010	1.010	1.020	0.990	1.050	3,468,000	3,505,820	1.0109	0.837	0.837	0.845	0.820	0.870	4,186,520	0.8374	8.60%
2021-07-30	0	0.930	0.930	0.940	0.930	0.950	484,000	456,260	0.9427	0.770	0.770	0.779	0.770	0.787	584,278	0.7809	0.00%
2021-07-29	0	0.930	0.930	0.960	0.930	1.000	846,000	806,160	0.9529	0.770	0.770	0.795	0.770	0.828	1,021,279	0.7894	-1.06%
2021-07-28	0	0.940	0.920	0.950	0.910	0.970	1,230,000	1,153,400	0.9377	0.779	0.762	0.787	0.754	0.804	1,484,838	0.7768	1.08%
2021-07-27	0	0.930	0.930	0.960	0.930	1.010	1,198,000	1,163,320	0.9711	0.770	0.770	0.795	0.770	0.837	1,446,208	0.8044	-5.10%
2021-07-26	0	0.980	0.970	1.000	0.970	1.030	1,502,000	1,500,560	0.9990	0.812	0.804	0.828	0.804	0.853	1,813,193	0.8276	-2.00%
2021-07-23	0	1.000	0.990	1.000	0.980	1.010	296,000	295,640	0.9988	0.828	0.820	0.828	0.812	0.837	357,327	0.8274	0.00%
2021-07-22	0	1.000	1.010	1.020	0.990	1.050	1,350,000	1,373,260	1.0172	0.828	0.837	0.845	0.820	0.870	1,629,701	0.8426	2.04%
2021-07-21	0	0.980	0.960	0.980	0.940	0.980	888,000	849,640	0.9568	0.812	0.795	0.812	0.779	0.812	1,071,981	0.7926	-1.01%
2021-07-20	0	0.990	0.980	0.990	0.890	1.000	4,138,000	3,792,420	0.9165	0.820	0.812	0.820	0.737	0.828	4,995,334	0.7592	3.13%
2021-07-19	0	0.960	0.960	0.970	0.950	1.010	2,358,000	2,309,760	0.9795	0.795	0.795	0.804	0.787	0.837	2,846,544	0.8114	-4.95%
2021-07-16	0	1.010	1.000	1.020	1.000	1.020	1,256,000	1,264,620	1.0069	0.837	0.828	0.845	0.828	0.845	1,516,225	0.8341	0.00%
2021-07-15	0	1.010	1.010	1.020	1.000	1.020	1,170,000	1,178,400	1.0072	0.837	0.837	0.845	0.828	0.845	1,412,407	0.8343	0.00%
2021-07-14	0	1.010	1.000	1.010	0.990	1.020	3,258,000	3,250,020	0.9976	0.837	0.828	0.837	0.820	0.845	3,933,011	0.8263	-1.94%
2021-07-13	0	1.030	1.030	1.040	1.010	1.060	2,628,000	2,690,420	1.0238	0.853	0.853	0.862	0.837	0.878	3,172,484	0.8480	-0.96%
2021-07-12	0	1.040	1.030	1.040	1.030	1.090	2,292,000	2,427,180	1.0590	0.862	0.853	0.862	0.853	0.903	2,766,869	0.8772	-3.70%
2021-07-09	0	1.080	1.070	1.080	1.050	1.090	1,806,000	1,941,900	1.0752	0.895	0.886	0.895	0.870	0.903	2,180,177	0.8907	2.86%
2021-07-08	0	1.050	1.050	1.060	1.030	1.150	6,674,000	7,118,720	1.0666	0.870	0.870	0.878	0.853	0.953	8,056,757	0.8836	-7.89%
2021-07-07	0	1.140	1.140	1.150	1.050	1.150	4,626,800	5,139,960	1.1109	0.944	0.944	0.953	0.870	0.953	5,585,406	0.9202	5.56%
2021-07-06	0	1.080	1.080	1.090	1.000	1.190	13,260,000	14,477,700	1.0918	0.895	0.895	0.903	0.828	0.986	16,007,281	0.9044	-9.24%
2021-07-05	0	1.190	1.180	1.190	1.160	1.310	5,822,000	7,052,200	1.2113	0.986	0.977	0.986	0.961	1.085	7,028,235	1.0034	-9.16%
2021-07-02	0	1.310	1.300	1.310	1.290	1.380	4,064,000	5,419,120	1.3334	1.085	1.077	1.085	1.069	1.143	4,906,002	1.1046	-5.07%
2021-06-30	0	1.380	1.380	1.390	1.360	1.510	8,452,000	11,910,340	1.4092	1.143	1.143	1.151	1.127	1.251	10,203,133	1.1673	-6.12%
2021-06-29	0	1.690	1.680	1.690	1.650	1.700	8,996,000	15,116,380	1.6803	1.218	1.211	1.218	1.189	1.225	12,485,124	1.2108	-0.59%
2021-06-28	0	1.700	1.690	1.700	1.640	1.710	5,042,000	8,482,860	1.6824	1.225	1.218	1.225	1.182	1.232	6,997,554	1.2123	1.19%
2021-06-25	0	1.680	1.680	1.690	1.580	1.690	10,740,000	17,568,240	1.6358	1.211	1.211	1.218	1.138	1.218	14,905,540	1.1786	5.66%
2021-06-24	0	1.590	1.590	1.600	1.530	1.620	4,028,000	6,380,360	1.5840	1.146	1.146	1.153	1.102	1.167	5,590,271	1.1413	0.63%
2021-06-23	0	1.580	1.580	1.590	1.570	1.620	4,424,000	7,020,800	1.5870	1.138	1.138	1.146	1.131	1.167	6,139,861	1.1435	0.64%
2021-06-22	0	1.570	1.560	1.570	1.520	1.600	6,140,000	9,611,780	1.5654	1.131	1.124	1.131	1.095	1.153	8,521,417	1.1280	4.67%
2021-06-21	0	1.500	1.490	1.500	1.460	1.510	4,722,000	7,044,860	1.4919	1.081	1.074	1.081	1.052	1.088	6,553,441	1.0750	-0.66%
2021-06-18	0	1.510	1.500	1.510	1.460	1.570	7,406,000	11,053,880	1.4926	1.088	1.081	1.088	1.052	1.131	10,278,438	1.0754	-3.82%
2021-06-17	0	1.570	1.570	1.580	1.450	1.630	9,964,000	15,358,580	1.5414	1.131	1.131	1.138	1.045	1.174	13,828,566	1.1106	6.08%
2021-06-16	0	1.480	1.470	1.480	1.440	1.720	26,488,000	40,688,040	1.5361	1.066	1.059	1.066	1.038	1.239	36,761,447	1.1068	-14.45%
2021-06-15	0	1.730	1.710	1.730	1.540	1.750	19,750,000	33,042,360	1.6730	1.247	1.232	1.247	1.110	1.261	27,410,094	1.2055	12.34%
2021-06-11	0	1.540	1.540	1.550	1.470	1.550	8,154,000	12,361,060	1.5160	1.110	1.110	1.117	1.059	1.117	11,316,552	1.0923	7.69%
2021-06-10	0	1.430	1.430	1.440	1.430	1.480	2,608,000	3,771,820	1.4463	1.030	1.030	1.038	1.030	1.066	3,619,520	1.0421	-3.38%
2021-06-09	0	1.480	1.480	1.490	1.430	1.490	2,872,000	4,226,180	1.4715	1.066	1.066	1.074	1.030	1.074	3,985,913	1.0603	3.50%
2021-06-08	0	1.430	1.420	1.430	1.400	1.530	7,860,000	11,290,060	1.4364	1.030	1.023	1.030	1.009	1.102	10,908,524	1.0350	-6.54%
2021-06-07	0	1.530	1.520	1.530	1.490	1.550	3,002,000	4,572,640	1.5232	1.102	1.095	1.102	1.074	1.117	4,166,334	1.0975	0.00%
2021-06-04	0	1.530	1.530	1.540	1.490	1.550	4,432,000	6,777,980	1.5293	1.102	1.102	1.110	1.074	1.117	6,150,964	1.1019	0.00%
2021-06-03	0	1.530	1.520	1.530	1.480	1.540	7,076,000	10,717,540	1.5146	1.102	1.095	1.102	1.066	1.110	9,820,447	1.0913	4.79%
2021-06-02	0	1.460	1.460	1.480	1.420	1.500	5,472,000	8,079,120	1.4764	1.052	1.052	1.066	1.023	1.081	7,594,331	1.0638	-2.01%
2021-06-01	0	1.490	1.480	1.490	1.380	1.500	9,956,000	14,529,300	1.4594	1.074	1.066	1.074	0.994	1.081	13,817,463	1.0515	5.67%
2021-05-31	0	1.410	1.400	1.410	1.380	1.420	3,062,000	4,287,860	1.4003	1.016	1.009	1.016	0.994	1.023	4,249,605	1.0090	0.71%
2021-05-28	0	1.400	1.390	1.400	1.310	1.440	20,562,000	28,637,560	1.3927	1.009	1.002	1.009	0.944	1.038	28,537,031	1.0035	6.06%
2021-05-27	0	1.320	1.320	1.330	1.310	1.330	1,780,000	2,342,710	1.3161	0.951	0.951	0.958	0.944	0.958	2,470,378	0.9483	0.00%
2021-05-26	0	1.320	1.320	1.330	1.280	1.340	4,816,000	6,308,300	1.3099	0.951	0.951	0.958	0.922	0.966	6,683,899	0.9438	2.33%
2021-05-25	0	1.290	1.290	1.300	1.270	1.310	2,748,000	3,534,120	1.2861	0.929	0.929	0.937	0.915	0.944	3,813,820	0.9267	0.00%
2021-05-24	0	1.290	1.290	1.300	1.290	1.330	1,704,000	2,222,400	1.3042	0.929	0.929	0.937	0.929	0.958	2,364,901	0.9397	-0.77%
2021-05-21	0	1.300	1.290	1.300	1.280	1.350	5,310,000	6,945,760	1.3081	0.937	0.929	0.937	0.922	0.973	7,369,499	0.9425	-2.99%
2021-05-20	0	1.340	1.330	1.340	1.240	1.350	11,558,000	15,095,220	1.3060	0.966	0.958	0.966	0.893	0.973	16,040,803	0.9411	3.08%
2021-05-18	0	1.300	1.300	1.310	1.210	1.310	7,496,000	9,592,840	1.2797	0.937	0.937	0.944	0.872	0.944	10,403,345	0.9221	7.44%
2021-05-17	0	1.210	1.200	1.220	1.180	1.220	1,180,000	1,418,160	1.2018	0.872	0.865	0.879	0.850	0.879	1,637,666	0.8660	2.54%
2021-05-14	0	1.180	1.170	1.180	1.120	1.180	3,534,000	4,068,260	1.1512	0.850	0.843	0.850	0.807	0.850	4,904,672	0.8295	3.51%
2021-05-13	0	1.140	1.140	1.160	1.140	1.230	4,898,000	5,798,100	1.1838	0.821	0.821	0.836	0.821	0.886	6,797,703	0.8529	-6.56%
2021-05-12	0	1.220	1.210	1.220	1.190	1.280	4,434,000	5,418,340	1.2220	0.879	0.872	0.879	0.857	0.922	6,153,740	0.8805	-3.17%
2021-05-11	0	1.260	1.250	1.260	1.240	1.310	3,980,000	5,022,800	1.2620	0.908	0.901	0.908	0.893	0.944	5,523,654	0.9093	-3.82%
2021-05-10	0	1.310	1.300	1.310	1.260	1.310	9,288,000	12,059,960	1.2984	0.944	0.937	0.944	0.908	0.944	12,890,377	0.9356	3.97%
2021-05-07	0	1.260	1.250	1.260	1.240	1.320	9,242,000	11,861,820	1.2835	0.908	0.901	0.908	0.893	0.951	12,826,536	0.9248	0.80%
2021-05-06	0	1.250	1.250	1.260	1.180	1.280	4,076,000	5,044,780	1.2377	0.901	0.901	0.908	0.850	0.922	5,656,888	0.8918	3.31%
2021-05-05	0	1.210	1.190	1.210	1.180	1.210	2,200,000	2,635,400	1.1979	0.872	0.857	0.872	0.850	0.872	3,053,276	0.8631	1.68%
2021-05-04	0	1.190	1.180	1.190	1.150	1.230	2,972,000	3,548,840	1.1941	0.857	0.850	0.857	0.829	0.886	4,124,699	0.8604	2.59%
2021-05-03	0	1.160	1.140	1.160	1.140	1.180	1,256,000	1,447,500	1.1525	0.836	0.821	0.836	0.821	0.850	1,743,143	0.8304	0.00%
2021-04-30	0	1.160	1.160	1.170	1.150	1.170	1,196,000	1,390,920	1.1630	0.836	0.836	0.843	0.829	0.843	1,659,872	0.8380	0.00%
2021-04-29	0	1.160	1.160	1.170	1.150	1.180	932,000	1,082,400	1.1614	0.836	0.836	0.843	0.829	0.850	1,293,479	0.8368	-1.69%
2021-04-28	0	1.180	1.160	1.180	1.160	1.210	3,378,000	4,019,280	1.1898	0.850	0.836	0.850	0.836	0.872	4,688,167	0.8573	-0.84%
2021-04-27	0	1.190	1.170	1.190	1.150	1.220	4,076,000	4,805,080	1.1789	0.857	0.843	0.857	0.829	0.879	5,656,888	0.8494	3.48%
2021-04-26	0	1.150	1.150	1.160	1.120	1.150	1,176,000	1,340,020	1.1395	0.829	0.829	0.836	0.807	0.829	1,632,115	0.8210	0.88%
2021-04-23	0	1.140	1.130	1.140	1.120	1.150	1,708,000	1,935,960	1.1335	0.821	0.814	0.821	0.807	0.829	2,370,453	0.8167	0.00%
2021-04-22	0	1.140	1.140	1.150	1.120	1.170	4,572,000	5,198,500	1.1370	0.821	0.821	0.829	0.807	0.843	6,345,263	0.8193	-3.39%
2021-04-21	0	1.180	1.170	1.180	1.140	1.180	1,028,000	1,195,480	1.1629	0.850	0.843	0.850	0.821	0.850	1,426,713	0.8379	1.72%
2021-04-20	0	1.160	1.160	1.170	1.140	1.170	744,000	862,140	1.1588	0.836	0.836	0.843	0.821	0.843	1,032,563	0.8350	0.87%
2021-04-19	0	1.150	1.140	1.150	1.140	1.160	1,006,000	1,151,600	1.1447	0.829	0.821	0.829	0.821	0.836	1,396,180	0.8248	-0.86%
2021-04-16	0	1.160	1.150	1.160	1.140	1.160	792,000	915,120	1.1555	0.836	0.829	0.836	0.821	0.836	1,099,179	0.8325	0.00%
2021-04-15	0	1.160	1.160	1.170	1.100	1.180	3,356,000	3,859,940	1.1502	0.836	0.836	0.843	0.793	0.850	4,657,634	0.8287	6.42%
2021-04-14	0	1.090	1.090	1.100	1.090	1.120	1,132,000	1,248,080	1.1025	0.785	0.785	0.793	0.785	0.807	1,571,049	0.7944	-2.68%
2021-04-13	0	1.120	1.110	1.120	1.090	1.120	882,000	977,260	1.1080	0.807	0.800	0.807	0.785	0.807	1,224,086	0.7984	2.75%
2021-04-12	0	1.090	1.090	1.100	1.090	1.140	2,418,000	2,667,260	1.1031	0.785	0.785	0.793	0.785	0.821	3,355,828	0.7948	-4.39%
2021-04-09	0	1.140	1.140	1.150	1.130	1.190	2,292,000	2,622,960	1.1444	0.821	0.821	0.829	0.814	0.857	3,180,959	0.8246	-4.20%
2021-04-08	0	1.190	1.170	1.190	1.180	1.210	1,690,000	2,023,080	1.1971	0.857	0.843	0.857	0.850	0.872	2,345,471	0.8625	-1.65%
2021-04-07	0	1.210	1.210	1.230	1.190	1.230	4,565,500	5,533,515	1.2120	0.872	0.872	0.886	0.857	0.886	6,336,242	0.8733	2.54%
2021-04-01	0	1.180	1.170	1.190	1.150	1.240	4,482,000	5,351,800	1.1941	0.850	0.843	0.857	0.829	0.893	6,220,357	0.8604	0.00%
2021-03-31	0	1.180	1.180	1.190	1.120	1.300	12,122,000	14,301,280	1.1798	0.850	0.850	0.857	0.807	0.937	16,823,552	0.8501	7.27%
2021-03-30	0	1.100	1.090	1.100	1.030	1.110	3,476,180	3,755,801	1.0804	0.793	0.785	0.793	0.742	0.800	4,824,426	0.7785	6.80%
2021-03-29	0	1.030	1.020	1.030	1.030	1.060	1,646,000	1,716,020	1.0425	0.742	0.735	0.742	0.742	0.764	2,284,406	0.7512	0.00%
2021-03-26	0	1.030	1.010	1.030	1.000	1.030	448,000	452,980	1.0111	0.742	0.728	0.742	0.721	0.742	621,758	0.7285	3.00%
2021-03-25	0	1.000	1.000	1.010	0.980	1.020	686,000	685,080	0.9987	0.721	0.721	0.728	0.706	0.735	952,067	0.7196	-1.96%
2021-03-24	0	1.020	1.000	1.020	1.000	1.020	1,640,000	1,645,060	1.0031	0.735	0.721	0.735	0.721	0.735	2,276,079	0.7228	-1.92%
2021-03-23	0	1.040	1.030	1.040	1.020	1.040	1,652,000	1,698,440	1.0281	0.749	0.742	0.749	0.735	0.749	2,292,733	0.7408	1.96%
2021-03-22	0	1.020	1.020	1.030	1.000	1.030	1,012,000	1,025,900	1.0137	0.735	0.735	0.742	0.721	0.742	1,404,507	0.7304	2.00%
2021-03-19	0	1.000	0.980	0.990	0.960	1.000	1,650,000	1,618,100	0.9807	0.721	0.706	0.713	0.692	0.721	2,289,957	0.7066	1.01%
2021-03-18	0	0.990	0.980	1.000	0.980	1.020	968,000	964,560	0.9964	0.713	0.706	0.721	0.706	0.735	1,343,442	0.7180	-1.00%
2021-03-17	0	1.000	0.990	1.000	0.990	1.000	970,000	969,020	0.9990	0.721	0.713	0.721	0.713	0.721	1,346,217	0.7198	-1.96%
2021-03-16	0	1.020	0.980	1.020	0.960	1.020	1,522,000	1,518,000	0.9974	0.735	0.706	0.735	0.692	0.735	2,112,312	0.7186	3.03%
2021-03-15	0	0.990	0.980	0.990	0.960	1.040	1,140,397	1,129,357	0.9903	0.713	0.706	0.713	0.692	0.749	1,582,703	0.7136	-1.00%
2021-03-12	0	1.000	0.990	1.010	0.990	1.040	2,412,000	2,418,160	1.0026	0.721	0.713	0.728	0.713	0.749	3,347,501	0.7224	0.00%
2021-03-11	0	1.000	0.990	1.000	0.950	1.010	2,224,000	2,180,360	0.9804	0.721	0.713	0.721	0.685	0.728	3,086,585	0.7064	4.17%
2021-03-10	0	0.960	0.960	1.000	0.960	1.030	2,754,000	2,721,580	0.9882	0.692	0.692	0.721	0.692	0.742	3,822,147	0.7121	-5.88%
2021-03-09	0	1.020	1.010	1.020	0.990	1.100	2,538,000	2,604,260	1.0261	0.735	0.728	0.735	0.713	0.793	3,522,371	0.7393	-7.27%
2021-03-08	0	1.100	1.090	1.100	1.070	1.240	5,790,000	6,747,880	1.1654	0.793	0.785	0.793	0.771	0.893	8,035,668	0.8397	-1.79%
2021-03-05	0	1.120	1.120	1.130	0.980	1.200	8,136,000	8,954,600	1.1006	0.807	0.807	0.814	0.706	0.865	11,291,571	0.7930	13.13%
2021-03-04	0	0.990	0.960	0.990	0.940	1.000	2,010,000	1,947,460	0.9689	0.713	0.692	0.713	0.677	0.721	2,789,584	0.6981	-1.98%
2021-03-03	0	1.010	1.010	1.030	0.940	1.050	2,016,000	1,998,700	0.9914	0.728	0.728	0.742	0.677	0.757	2,797,911	0.7144	4.12%
2021-03-02	0	0.970	0.960	0.970	0.950	1.060	3,702,000	3,618,200	0.9774	0.699	0.692	0.699	0.685	0.764	5,137,831	0.7042	-6.73%
2021-03-01	0	1.040	1.030	1.040	1.000	1.070	3,056,000	3,126,880	1.0232	0.749	0.742	0.749	0.721	0.771	4,241,278	0.7372	-1.89%
2021-02-26	0	1.060	1.060	1.070	1.020	1.060	2,901,000	3,023,380	1.0422	0.764	0.764	0.771	0.735	0.764	4,026,161	0.7509	-0.93%
2021-02-25	0	1.070	1.070	1.080	1.070	1.140	4,381,180	4,781,648	1.0914	0.771	0.771	0.778	0.771	0.821	6,080,433	0.7864	0.00%
2021-02-24	0	1.070	1.050	1.070	1.000	1.180	8,892,000	9,341,800	1.0506	0.771	0.757	0.771	0.721	0.850	12,340,788	0.7570	-9.32%
2021-02-23	0	1.180	1.160	1.180	1.110	1.230	6,158,000	7,241,740	1.1760	0.850	0.836	0.850	0.800	0.886	8,546,398	0.8473	6.31%
2021-02-22	0	1.110	1.100	1.110	1.060	1.300	11,246,000	13,018,320	1.1576	0.800	0.793	0.800	0.764	0.937	15,607,793	0.8341	-11.20%
2021-02-19	0	1.250	1.250	1.260	1.200	1.320	8,042,000	10,102,620	1.2562	0.901	0.901	0.908	0.865	0.951	11,161,113	0.9052	-5.30%
2021-02-18	0	1.320	1.310	1.320	1.220	1.450	29,946,000	40,019,280	1.3364	0.951	0.944	0.951	0.879	1.045	41,560,642	0.9629	-0.75%
2021-02-17	0	1.330	1.320	1.330	0.900	1.330	79,058,000	96,118,520	1.2158	0.958	0.951	0.958	0.648	0.958	109,720,872	0.8760	68.35%
2021-02-16	0	0.790	0.790	0.810	0.740	0.820	3,876,000	3,057,520	0.7888	0.569	0.569	0.584	0.533	0.591	5,379,318	0.5684	8.22%
2021-02-11	0	0.730	0.730	0.740	0.720	0.760	740,000	542,580	0.7332	0.526	0.526	0.533	0.519	0.548	1,027,011	0.5283	-3.95%
2021-02-10	0	0.760	0.750	0.760	0.740	0.780	1,692,000	1,279,720	0.7563	0.548	0.540	0.548	0.533	0.562	2,348,247	0.5450	4.11%
2021-02-09	0	0.730	0.720	0.730	0.700	0.740	1,732,000	1,249,420	0.7214	0.526	0.519	0.526	0.504	0.533	2,403,761	0.5198	5.80%
2021-02-08	0	0.690	0.690	0.700	0.660	0.690	1,480,000	1,005,100	0.6791	0.497	0.497	0.504	0.476	0.497	2,054,022	0.4893	4.55%
2021-02-05	0	0.660	0.650	0.660	0.650	0.660	418,000	272,580	0.6521	0.476	0.468	0.476	0.468	0.476	580,122	0.4699	1.54%
2021-02-04	0	0.650	0.650	0.660	0.630	0.660	370,000	240,400	0.6497	0.468	0.468	0.476	0.454	0.476	513,506	0.4682	3.17%
2021-02-03	0	0.630	0.620	0.630	0.610	0.670	1,796,000	1,141,340	0.6355	0.454	0.447	0.454	0.440	0.483	2,492,584	0.4579	-5.97%
2021-02-02	0	0.670	0.650	0.670	0.610	0.670	1,008,000	640,340	0.6353	0.483	0.468	0.483	0.440	0.483	1,398,956	0.4577	3.08%
2021-02-01	0	0.650	0.640	0.650	0.600	0.650	730,000	456,840	0.6258	0.468	0.461	0.468	0.432	0.468	1,013,133	0.4509	-2.99%
2021-01-29	0	0.670	0.670	0.680	0.650	0.680	498,000	327,500	0.6576	0.483	0.483	0.490	0.468	0.490	691,151	0.4738	3.08%
2021-01-28	0	0.650	0.650	0.660	0.650	0.660	942,000	616,040	0.6540	0.468	0.468	0.476	0.468	0.476	1,307,357	0.4712	-2.99%
2021-01-27	0	0.670	0.670	0.680	0.660	0.680	422,000	281,980	0.6682	0.483	0.483	0.490	0.476	0.490	585,674	0.4815	0.00%
2021-01-26	0	0.670	0.670	0.680	0.660	0.700	1,580,000	1,072,460	0.6788	0.483	0.483	0.490	0.476	0.504	2,192,808	0.4891	-5.63%
2021-01-25	0	0.710	0.700	0.710	0.690	0.740	458,000	322,740	0.7047	0.512	0.504	0.512	0.497	0.533	635,637	0.5077	-1.39%
2021-01-22	0	0.720	0.710	0.720	0.700	0.720	988,000	701,300	0.7098	0.519	0.512	0.519	0.504	0.519	1,371,199	0.5115	1.41%
2021-01-21	0	0.710	0.700	0.710	0.680	0.710	798,000	561,500	0.7036	0.512	0.504	0.512	0.490	0.512	1,107,507	0.5070	2.90%
2021-01-20	0	0.690	0.680	0.700	0.640	0.690	1,224,000	813,800	0.6649	0.497	0.490	0.504	0.461	0.497	1,698,732	0.4791	6.15%
2021-01-19	0	0.650	0.650	0.660	0.610	0.690	2,888,000	1,870,980	0.6478	0.468	0.468	0.476	0.440	0.497	4,008,119	0.4668	-7.14%
2021-01-18	0	0.700	0.690	0.710	0.690	0.700	900,000	628,160	0.6980	0.504	0.497	0.512	0.497	0.504	1,249,068	0.5029	6.06%
2021-01-15	0	0.660	0.660	0.670	0.660	0.670	1,704,000	1,128,580	0.6623	0.476	0.476	0.483	0.476	0.483	2,364,901	0.4772	-4.35%
2021-01-14	0	0.690	0.670	0.690	0.660	0.690	2,302,000	1,548,360	0.6726	0.497	0.483	0.497	0.476	0.497	3,194,837	0.4846	0.00%
2021-01-13	0	0.840	0.840	0.850	0.800	0.860	2,128,000	1,808,500	0.8499	0.497	0.497	0.503	0.473	0.509	3,595,384	0.5030	1.20%
2021-01-12	0	0.830	0.830	0.840	0.780	0.830	2,276,000	1,845,300	0.8108	0.491	0.491	0.497	0.462	0.491	3,845,439	0.4799	0.00%
2021-01-11	0	0.830	0.820	0.830	0.810	0.870	2,342,000	1,925,080	0.8220	0.491	0.485	0.491	0.479	0.515	3,956,950	0.4865	-2.35%
2021-01-08	0	0.850	0.840	0.850	0.790	0.910	3,084,000	2,609,920	0.8463	0.503	0.497	0.503	0.468	0.539	5,210,603	0.5009	-4.49%
2021-01-07	0	0.890	0.880	0.890	0.870	0.920	1,768,000	1,560,780	0.8828	0.527	0.521	0.527	0.515	0.545	2,987,142	0.5225	-1.11%
2021-01-06	0	0.900	0.890	0.900	0.860	0.920	3,480,000	3,111,160	0.8940	0.533	0.527	0.533	0.509	0.545	5,879,669	0.5291	0.00%
2021-01-05	0	0.900	0.890	0.900	0.800	0.960	7,690,000	7,011,280	0.9117	0.533	0.527	0.533	0.473	0.568	12,992,716	0.5396	3.45%
2021-01-04	0	0.870	0.860	0.870	0.700	0.940	16,752,000	13,550,880	0.8089	0.515	0.509	0.515	0.414	0.556	28,303,509	0.4788	40.32%
2020-12-31	0	0.620	0.620	0.630	0.600	0.630	184,000	113,880	0.6189	0.367	0.367	0.373	0.355	0.373	310,879	0.3663	3.33%
2020-12-30	0	0.600	0.600	0.610	0.590	0.600	254,000	150,760	0.5935	0.355	0.355	0.361	0.349	0.355	429,148	0.3513	0.00%
2020-12-29	0	0.600	0.590	0.600	0.570	0.630	1,262,000	750,660	0.5948	0.355	0.349	0.355	0.337	0.373	2,132,225	0.3521	-3.23%
2020-12-28	0	0.620	0.600	0.620	0.600	0.620	1,366,000	830,640	0.6081	0.367	0.355	0.367	0.355	0.367	2,307,939	0.3599	5.08%
2020-12-24	0	0.590	0.580	0.600	0.570	0.620	318,000	185,320	0.5828	0.349	0.343	0.355	0.337	0.367	537,280	0.3449	0.00%
2020-12-23	0	0.590	0.590	0.600	0.560	0.600	968,000	568,500	0.5873	0.349	0.349	0.355	0.331	0.355	1,635,494	0.3476	3.51%
2020-12-22	0	0.570	0.570	0.580	0.480	0.630	3,564,000	1,986,140	0.5573	0.337	0.337	0.343	0.284	0.373	6,021,592	0.3298	-3.39%
2020-12-21	0	0.590	0.580	0.590	0.520	0.630	7,564,000	4,434,860	0.5863	0.349	0.343	0.349	0.308	0.373	12,779,832	0.3470	18.00%
2020-12-18	0	0.500	0.480	0.500	0.490	0.500	150,000	74,900	0.4993	0.296	0.284	0.296	0.290	0.296	253,434	0.2955	2.04%
2020-12-17	0	0.490	0.490	0.500	0.490	0.500	56,000	27,510	0.4913	0.290	0.290	0.296	0.290	0.296	94,615	0.2908	-2.00%
2020-12-16	0	0.500	0.485	0.500	0.485	0.500	44,000	21,670	0.4925	0.296	0.287	0.296	0.287	0.296	74,341	0.2915	0.00%
2020-12-15	0	0.500	0.490	0.500	0.500	0.500	12,000	6,000	0.5000	0.296	0.290	0.296	0.296	0.296	20,275	0.2959	0.00%
2020-12-14	0	0.500	0.495	0.500	0.495	0.500	98,000	48,700	0.4969	0.296	0.293	0.296	0.293	0.296	165,577	0.2941	0.00%
2020-12-11	0	0.500	0.495	0.500	0.500	0.520	464,000	232,500	0.5011	0.296	0.293	0.296	0.296	0.308	783,956	0.2966	1.01%
2020-12-10	0	0.495	0.495	0.500	0.490	0.520	1,066,000	534,670	0.5016	0.293	0.293	0.296	0.290	0.308	1,801,071	0.2969	-2.94%
2020-12-09	0	0.510	0.510	0.530	0.510	0.530	128,000	66,060	0.5161	0.302	0.302	0.314	0.302	0.314	216,264	0.3055	0.00%
2020-12-08	0	0.510	0.510	0.520	0.510	0.520	220,000	112,420	0.5110	0.302	0.302	0.308	0.302	0.308	371,703	0.3024	0.00%
2020-12-07	0	0.510	0.490	0.510	0.485	0.510	244,000	121,320	0.4972	0.302	0.290	0.302	0.287	0.302	412,253	0.2943	-1.92%
2020-12-04	0	0.520	0.490	0.520	0.490	0.520	436,000	217,430	0.4987	0.308	0.290	0.308	0.290	0.308	736,648	0.2952	4.00%
2020-12-03	0	0.500	0.500	0.520	0.500	0.510	150,000	75,300	0.5020	0.296	0.296	0.308	0.296	0.302	253,434	0.2971	-1.96%
2020-12-02	0	0.510	0.500	0.510	0.510	0.510	50,000	25,500	0.5100	0.302	0.296	0.302	0.302	0.302	84,478	0.3019	0.00%
2020-12-01	0	0.510	0.510	0.520	0.500	0.500	108,000	54,000	0.5000	0.302	0.302	0.308	0.296	0.296	182,472	0.2959	0.00%
2020-11-30	0	0.510	0.500	0.510	0.500	0.520	162,000	81,380	0.5023	0.302	0.296	0.302	0.296	0.308	273,709	0.2973	-1.92%
2020-11-27	0	0.520	0.510	0.520	0.510	0.520	76,000	38,960	0.5126	0.308	0.302	0.308	0.302	0.308	128,407	0.3034	0.00%
2020-11-26	0	0.520	0.520	0.530	0.520	0.550	664,000	351,480	0.5293	0.308	0.308	0.314	0.308	0.326	1,121,868	0.3133	-1.89%
2020-11-25	0	0.530	0.520	0.530	0.510	0.550	1,572,000	836,120	0.5319	0.314	0.308	0.314	0.302	0.326	2,655,988	0.3148	3.92%
2020-11-24	0	0.510	0.500	0.510	0.495	0.510	308,000	154,980	0.5032	0.302	0.296	0.302	0.293	0.302	520,384	0.2978	0.00%
2020-11-23	0	0.510	0.500	0.510	0.500	0.510	204,000	102,020	0.5001	0.302	0.296	0.302	0.296	0.302	344,670	0.2960	4.08%
2020-11-20	0	0.490	0.490	0.495	0.490	0.500	16,000	7,880	0.4925	0.290	0.290	0.293	0.290	0.296	27,033	0.2915	0.00%
2020-11-19	0	0.490	0.480	0.490	0.480	0.490	556,000	267,400	0.4809	0.290	0.284	0.290	0.284	0.290	939,395	0.2847	2.08%
2020-11-18	0	0.480	0.475	0.480	0.480	0.480	416,000	199,680	0.4800	0.284	0.281	0.284	0.284	0.284	702,857	0.2841	0.00%
2020-11-17	0	0.480	0.465	0.480	0.465	0.480	1,794,000	855,660	0.4770	0.284	0.275	0.284	0.275	0.284	3,031,071	0.2823	1.05%
2020-11-16	0	0.475	0.465	0.475	0.475	0.490	534,000	259,250	0.4855	0.281	0.275	0.281	0.281	0.290	902,225	0.2873	0.00%
2020-11-13	0	0.475	0.475	0.490	0.475	0.475	30,000	14,250	0.4750	0.281	0.281	0.290	0.281	0.281	50,687	0.2811	0.00%
2020-11-12	0	0.475	0.475	0.495	-	-	0	0	-	0.281	0.281	0.293	-	-	0	-	0.00%
2020-11-11	0	0.475	0.475	0.490	0.475	0.495	358,000	175,370	0.4899	0.281	0.281	0.290	0.281	0.293	604,862	0.2899	-3.06%
2020-11-10	0	0.490	0.465	0.490	0.490	0.500	160,000	79,000	0.4938	0.290	0.275	0.290	0.290	0.296	270,330	0.2922	0.00%
2020-11-09	0	0.490	0.465	0.490	0.460	0.490	214,000	99,890	0.4668	0.290	0.275	0.290	0.272	0.290	361,566	0.2763	5.38%
2020-11-06	0	0.465	0.460	0.480	0.465	0.470	26,000	12,100	0.4654	0.275	0.272	0.284	0.275	0.278	43,929	0.2754	2.20%
2020-11-05	0	0.455	0.450	0.480	0.455	0.475	150,000	68,450	0.4563	0.269	0.266	0.284	0.269	0.281	253,434	0.2701	-3.19%
2020-11-04	0	0.470	0.465	0.475	0.465	0.470	56,000	26,190	0.4677	0.278	0.275	0.281	0.275	0.278	94,615	0.2768	-1.05%
2020-11-03	0	0.475	0.465	0.475	0.465	0.475	84,000	39,480	0.4700	0.281	0.275	0.281	0.275	0.281	141,923	0.2782	2.15%
2020-11-02	0	0.465	0.465	0.475	-	-	0	0	-	0.275	0.275	0.281	-	-	0	-	0.00%
2020-10-30	0	0.465	0.465	0.480	0.465	0.470	30,000	14,000	0.4667	0.275	0.275	0.284	0.275	0.278	50,687	0.2762	0.00%
2020-10-29	0	0.465	0.465	0.500	0.455	0.490	232,000	109,450	0.4718	0.275	0.275	0.296	0.269	0.290	391,978	0.2792	-7.00%
2020-10-28	0	0.500	0.490	0.500	-	-	0	0	-	0.296	0.290	0.296	-	-	0	-	0.00%
2020-10-27	0	0.500	0.490	0.500	0.500	0.500	600,000	300,000	0.5000	0.296	0.290	0.296	0.296	0.296	1,013,736	0.2959	0.00%
2020-10-23	0	0.500	0.470	0.500	0.495	0.500	126,000	62,630	0.4971	0.296	0.278	0.296	0.293	0.296	212,885	0.2942	1.01%
2020-10-22	0	0.495	0.495	0.510	0.495	0.495	16,000	7,920	0.4950	0.293	0.293	0.302	0.293	0.293	27,033	0.2930	-1.00%
2020-10-21	0	0.500	0.495	0.510	0.490	0.500	134,000	66,770	0.4983	0.296	0.293	0.302	0.290	0.296	226,401	0.2949	-1.96%
2020-10-20	0	0.510	0.500	0.510	0.500	0.510	104,000	52,100	0.5010	0.302	0.296	0.302	0.296	0.302	175,714	0.2965	0.00%
2020-10-19	0	0.510	0.500	0.510	0.510	0.510	34,000	17,340	0.5100	0.302	0.296	0.302	0.302	0.302	57,445	0.3019	2.00%
2020-10-16	0	0.500	0.500	0.510	0.500	0.510	234,000	118,200	0.5051	0.296	0.296	0.302	0.296	0.302	395,357	0.2990	-1.96%
2020-10-15	0	0.510	0.500	0.510	0.510	0.510	8,000	4,080	0.5100	0.302	0.296	0.302	0.302	0.302	13,516	0.3019	0.00%
2020-10-14	0	0.510	0.500	0.510	0.510	0.520	236,000	120,460	0.5104	0.302	0.296	0.302	0.302	0.308	398,736	0.3021	2.00%
2020-10-12	0	0.500	0.510	0.520	0.500	0.520	176,000	88,780	0.5044	0.296	0.302	0.308	0.296	0.308	297,363	0.2986	0.00%
2020-10-09	0	0.500	0.500	0.520	0.500	0.520	64,000	32,220	0.5034	0.296	0.296	0.308	0.296	0.308	108,132	0.2980	-1.96%
2020-10-08	0	0.510	0.510	0.530	0.510	0.510	8,000	4,080	0.5100	0.302	0.302	0.314	0.302	0.302	13,516	0.3019	-1.92%
2020-10-07	0	0.520	0.520	0.530	0.520	0.530	658,000	342,180	0.5200	0.308	0.308	0.314	0.308	0.314	1,111,730	0.3078	1.96%
2020-10-06	0	0.510	0.510	0.520	0.500	0.510	38,000	19,340	0.5089	0.302	0.302	0.308	0.296	0.302	64,203	0.3012	-1.92%
2020-10-05	0	0.520	0.500	0.530	0.520	0.530	26,000	13,720	0.5277	0.308	0.296	0.314	0.308	0.314	43,929	0.3123	1.96%
2020-09-30	0	0.510	0.510	0.520	0.500	0.500	22,000	11,000	0.5000	0.302	0.302	0.308	0.296	0.296	37,170	0.2959	-1.92%
2020-09-29	0	0.520	0.520	0.530	0.510	0.550	594,000	311,940	0.5252	0.308	0.308	0.314	0.302	0.326	1,003,599	0.3108	4.00%
2020-09-28	0	0.500	0.500	0.530	0.500	0.500	22,000	11,000	0.5000	0.296	0.296	0.314	0.296	0.296	37,170	0.2959	0.00%
2020-09-25	0	0.500	0.495	0.520	0.500	0.500	2,000	1,000	0.5000	0.296	0.293	0.308	0.296	0.296	3,379	0.2959	-3.85%
2020-09-24	0	0.520	0.500	0.520	0.520	0.520	258,000	134,160	0.5200	0.308	0.296	0.308	0.308	0.308	435,906	0.3078	0.00%
2020-09-23	0	0.520	0.510	0.530	0.520	0.550	1,132,000	599,480	0.5296	0.308	0.302	0.314	0.308	0.326	1,912,582	0.3134	4.00%
2020-09-22	0	0.500	0.500	0.510	0.475	0.550	2,204,000	1,141,670	0.5180	0.296	0.296	0.302	0.281	0.326	3,723,790	0.3066	6.38%
2020-09-21	0	0.470	0.450	0.470	-	-	0	0	-	0.278	0.266	0.278	-	-	0	-	0.00%
2020-09-18	0	0.470	0.465	0.470	0.460	0.475	288,000	134,050	0.4655	0.278	0.275	0.278	0.272	0.281	486,593	0.2755	4.44%
2020-09-17	0	0.450	0.440	0.460	0.440	0.450	126,000	55,800	0.4429	0.266	0.260	0.272	0.260	0.266	212,885	0.2621	1.12%
2020-09-16	0	0.445	0.415	0.445	0.410	0.450	356,000	155,020	0.4354	0.263	0.246	0.263	0.243	0.266	601,483	0.2577	2.30%
2020-09-15	0	0.435	0.435	0.450	0.435	0.435	6,000	2,610	0.4350	0.257	0.257	0.266	0.257	0.257	10,137	0.2575	-2.25%
2020-09-14	0	0.445	0.445	0.455	0.435	0.445	40,000	17,730	0.4433	0.263	0.263	0.269	0.257	0.263	67,582	0.2623	2.30%
2020-09-11	0	0.435	0.435	0.455	0.430	0.430	274,000	117,820	0.4300	0.257	0.257	0.269	0.255	0.255	462,939	0.2545	-1.14%
2020-09-10	0	0.440	0.440	0.455	0.415	0.475	178,000	80,410	0.4517	0.260	0.260	0.269	0.246	0.281	300,742	0.2674	-3.30%
2020-09-09	0	0.455	0.440	0.470	0.425	0.470	300,000	133,410	0.4447	0.269	0.260	0.278	0.252	0.278	506,868	0.2632	5.81%
2020-09-08	0	0.430	0.430	0.445	0.430	0.430	550,000	236,500	0.4300	0.255	0.255	0.263	0.255	0.255	929,258	0.2545	0.00%
2020-09-07	0	0.430	0.420	0.430	0.390	0.450	1,668,000	702,330	0.4211	0.255	0.249	0.255	0.231	0.266	2,818,186	0.2492	-3.37%
2020-09-04	0	0.445	0.445	0.455	0.420	0.455	432,000	192,660	0.4460	0.263	0.263	0.269	0.249	0.269	729,890	0.2640	-4.30%
2020-09-03	0	0.465	0.465	0.490	0.465	0.485	56,000	26,280	0.4693	0.275	0.275	0.290	0.275	0.287	94,615	0.2778	-1.06%
2020-09-02	0	0.470	0.470	0.490	0.465	0.490	154,000	74,220	0.4819	0.278	0.278	0.290	0.275	0.290	260,192	0.2853	1.08%
2020-09-01	0	0.465	0.465	0.490	0.465	0.475	104,000	49,110	0.4722	0.275	0.275	0.290	0.275	0.281	175,714	0.2795	-1.06%
2020-08-31	0	0.470	0.470	0.490	0.470	0.490	208,000	99,120	0.4765	0.278	0.278	0.290	0.278	0.290	351,428	0.2820	-1.05%
2020-08-28	0	0.475	0.475	0.495	0.465	0.495	814,000	393,970	0.4840	0.281	0.281	0.293	0.275	0.293	1,375,302	0.2865	13.10%
2020-08-27	0	0.420	0.420	0.465	0.415	0.500	562,000	271,260	0.4827	0.249	0.249	0.275	0.246	0.296	949,533	0.2857	-11.58%
2020-08-26	0	0.475	0.480	0.500	0.460	0.520	440,000	218,480	0.4965	0.281	0.284	0.296	0.272	0.308	743,406	0.2939	-3.06%
2020-08-25	0	0.490	0.490	0.530	0.490	0.530	294,000	150,400	0.5116	0.290	0.290	0.314	0.290	0.314	496,731	0.3028	-3.92%
2020-08-24	0	0.510	0.510	0.530	0.500	0.520	272,000	139,560	0.5131	0.302	0.302	0.314	0.296	0.308	459,560	0.3037	2.00%
2020-08-21	0	0.500	0.485	0.500	0.475	0.500	116,000	57,910	0.4992	0.296	0.287	0.296	0.281	0.296	195,989	0.2955	0.00%
2020-08-20	0	0.500	0.430	0.500	0.500	0.520	1,167,500	586,460	0.5023	0.296	0.255	0.296	0.296	0.308	1,972,561	0.2973	-3.85%
2020-08-19	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.308	0.308	0.314	0.308	0.308	84,478	0.3078	1.96%
2020-08-18	0	0.510	0.500	0.520	0.510	0.520	180,000	92,700	0.5150	0.302	0.296	0.308	0.302	0.308	304,121	0.3048	-1.92%
2020-08-17	0	0.520	0.520	0.530	0.520	0.520	80,000	41,580	0.5198	0.308	0.308	0.314	0.308	0.308	135,165	0.3076	1.96%
2020-08-14	0	0.510	0.510	0.520	0.500	0.520	180,000	91,940	0.5108	0.302	0.302	0.308	0.296	0.308	304,121	0.3023	0.00%
2020-08-13	0	0.510	0.510	0.520	0.510	0.510	212,000	108,120	0.5100	0.302	0.302	0.308	0.302	0.302	358,187	0.3019	0.00%
2020-08-12	0	0.510	0.510	0.520	0.510	0.510	284,000	144,840	0.5100	0.302	0.302	0.308	0.302	0.302	479,835	0.3019	0.00%
2020-08-11	0	0.510	0.510	0.520	0.510	0.520	358,000	184,480	0.5153	0.302	0.302	0.308	0.302	0.308	604,862	0.3050	0.00%
2020-08-10	0	0.510	0.510	0.520	0.510	0.550	1,328,000	697,000	0.5248	0.302	0.302	0.308	0.302	0.326	2,243,736	0.3106	0.00%
2020-08-07	0	0.510	0.510	0.520	-	-	0	0	-	0.302	0.302	0.308	-	-	0	-	0.00%
2020-08-06	0	0.510	0.510	0.520	-	-	0	0	-	0.302	0.302	0.308	-	-	0	-	0.00%
2020-08-05	0	0.510	0.510	0.520	0.510	0.520	8,000	4,140	0.5175	0.302	0.302	0.308	0.302	0.308	13,516	0.3063	0.00%
2020-08-04	0	0.510	0.510	0.520	0.510	0.520	1,310,000	669,360	0.5110	0.302	0.302	0.308	0.302	0.308	2,213,324	0.3024	2.00%
2020-08-03	0	0.500	0.500	0.520	0.500	0.520	868,000	443,300	0.5107	0.296	0.296	0.308	0.296	0.308	1,466,538	0.3023	-1.96%
2020-07-31	0	0.510	0.510	0.520	0.510	0.510	1,000,000	510,000	0.5100	0.302	0.302	0.308	0.302	0.302	1,689,560	0.3019	0.00%
2020-07-30	0	0.510	0.510	0.520	-	-	0	0	-	0.302	0.302	0.308	-	-	0	-	0.00%
2020-07-29	0	0.510	0.510	0.520	0.500	0.510	658,000	335,500	0.5099	0.302	0.302	0.308	0.296	0.302	1,111,730	0.3018	0.00%
2020-07-28	0	0.510	0.510	0.520	0.510	0.510	132,000	67,320	0.5100	0.302	0.302	0.308	0.302	0.302	223,022	0.3019	2.00%
2020-07-27	0	0.500	0.500	0.520	0.500	0.510	236,000	119,640	0.5069	0.296	0.296	0.308	0.296	0.302	398,736	0.3000	-1.96%
2020-07-24	0	0.510	0.510	0.520	0.510	0.520	530,000	273,600	0.5162	0.302	0.302	0.308	0.302	0.308	895,467	0.3055	-1.92%
2020-07-23	0	0.520	0.510	0.520	0.500	0.520	562,000	286,740	0.5102	0.308	0.302	0.308	0.296	0.308	949,533	0.3020	1.96%
2020-07-22	0	0.510	0.500	0.510	0.500	0.520	1,128,000	567,560	0.5032	0.302	0.296	0.302	0.296	0.308	1,905,824	0.2978	0.00%
2020-07-21	0	0.510	0.500	0.510	0.500	0.510	266,000	134,320	0.5050	0.302	0.296	0.302	0.296	0.302	449,423	0.2989	0.00%
2020-07-20	0	0.510	0.500	0.520	0.510	0.510	86,000	43,860	0.5100	0.302	0.296	0.308	0.302	0.302	145,302	0.3019	-1.92%
2020-07-17	0	0.520	0.510	0.520	0.510	0.520	20,000	10,240	0.5120	0.308	0.302	0.308	0.302	0.308	33,791	0.3030	0.00%
2020-07-16	0	0.520	0.500	0.520	0.500	0.520	550,000	280,100	0.5093	0.308	0.296	0.308	0.296	0.308	929,258	0.3014	0.00%
2020-07-15	0	0.520	0.510	0.520	0.500	0.530	250,000	128,080	0.5123	0.308	0.302	0.308	0.296	0.314	422,390	0.3032	0.00%
2020-07-14	0	0.520	0.500	0.520	0.500	0.520	440,000	223,660	0.5083	0.308	0.296	0.308	0.296	0.308	743,406	0.3009	4.00%
2020-07-13	0	0.500	0.500	0.510	0.490	0.530	11,002,000	5,515,650	0.5013	0.296	0.296	0.302	0.290	0.314	18,588,539	0.2967	-5.66%
2020-07-10	0	0.530	0.520	0.530	0.500	0.540	570,000	296,660	0.5205	0.314	0.308	0.314	0.296	0.320	963,049	0.3080	1.92%
2020-07-09	0	0.520	0.510	0.520	0.510	0.520	2,530,000	1,306,300	0.5163	0.308	0.302	0.308	0.302	0.308	4,274,587	0.3056	0.00%
2020-07-08	0	0.520	0.500	0.520	0.500	0.520	1,332,000	671,220	0.5039	0.308	0.296	0.308	0.296	0.308	2,250,494	0.2983	1.96%
2020-07-07	0	0.510	0.500	0.510	0.495	0.520	3,264,000	1,635,810	0.5012	0.302	0.296	0.302	0.293	0.308	5,514,724	0.2966	2.00%
2020-07-06	0	0.500	0.490	0.500	0.495	0.570	3,952,000	2,020,290	0.5112	0.296	0.290	0.296	0.293	0.337	6,677,141	0.3026	-5.66%
2020-07-03	0	0.530	0.520	0.540	0.510	0.540	250,000	132,000	0.5280	0.314	0.308	0.320	0.302	0.320	422,390	0.3125	1.92%
2020-07-02	0	0.520	0.520	0.530	0.500	0.530	680,000	347,400	0.5109	0.308	0.308	0.314	0.296	0.314	1,148,901	0.3024	1.96%
2020-06-30	0	0.510	0.500	0.530	0.500	0.540	288,000	150,180	0.5215	0.302	0.296	0.314	0.296	0.320	486,593	0.3086	-5.56%
2020-06-29	0	0.540	0.530	0.540	0.520	0.540	524,000	277,500	0.5296	0.320	0.314	0.320	0.308	0.320	885,329	0.3134	-3.57%
2020-06-26	0	0.560	0.550	0.560	0.530	0.560	296,000	162,840	0.5501	0.331	0.326	0.331	0.314	0.331	500,110	0.3256	5.66%
2020-06-24	0	0.530	0.530	0.540	0.520	0.540	218,000	115,740	0.5309	0.314	0.314	0.320	0.308	0.320	368,324	0.3142	3.92%
2020-06-23	0	0.510	0.500	0.530	0.500	0.530	620,000	316,920	0.5112	0.302	0.296	0.314	0.296	0.314	1,047,527	0.3025	-3.77%
2020-06-22	0	0.530	0.520	0.530	0.520	0.550	418,000	223,340	0.5343	0.314	0.308	0.314	0.308	0.326	706,236	0.3162	3.92%
2020-06-19	0	0.510	0.510	0.530	0.510	0.540	304,000	158,300	0.5207	0.302	0.302	0.314	0.302	0.320	513,626	0.3082	0.00%
2020-06-18	0	0.510	0.510	0.520	0.500	0.530	720,000	370,520	0.5146	0.302	0.302	0.308	0.296	0.314	1,216,483	0.3046	-5.56%
2020-06-17	0	0.540	0.520	0.540	0.520	0.550	418,000	225,820	0.5402	0.320	0.308	0.320	0.308	0.326	706,236	0.3198	1.89%
2020-06-16	0	0.530	0.530	0.550	0.510	0.590	734,000	394,460	0.5374	0.314	0.314	0.326	0.302	0.349	1,240,137	0.3181	1.92%
2020-06-15	0	0.520	0.520	0.540	0.510	0.570	2,362,000	1,279,160	0.5416	0.308	0.308	0.320	0.302	0.337	3,990,741	0.3205	-7.14%
2020-06-12	0	0.560	0.550	0.570	0.530	0.560	526,000	285,320	0.5424	0.331	0.326	0.337	0.314	0.331	888,709	0.3211	1.82%
2020-06-11	0	0.550	0.550	0.580	0.530	0.600	2,540,000	1,457,280	0.5737	0.326	0.326	0.343	0.314	0.355	4,291,482	0.3396	1.85%
2020-06-10	0	0.540	0.540	0.560	0.520	0.570	1,764,000	955,220	0.5415	0.320	0.320	0.331	0.308	0.337	2,980,384	0.3205	0.00%
2020-06-09	0	0.540	0.530	0.560	0.520	0.560	1,528,000	825,780	0.5404	0.320	0.314	0.331	0.308	0.331	2,581,648	0.3199	5.88%
2020-06-08	0	0.510	0.495	0.510	0.495	0.520	354,000	179,270	0.5064	0.302	0.293	0.302	0.293	0.308	598,104	0.2997	3.03%
2020-06-05	0	0.495	0.480	0.495	0.480	0.500	990,000	482,850	0.4877	0.293	0.284	0.293	0.284	0.296	1,672,664	0.2887	6.45%
2020-06-04	0	0.465	0.455	0.460	0.440	0.485	454,000	213,110	0.4694	0.275	0.269	0.272	0.260	0.287	767,060	0.2778	4.49%
2020-06-03	0	0.445	0.425	0.445	0.430	0.445	236,000	102,460	0.4342	0.263	0.252	0.263	0.255	0.263	398,736	0.2570	3.49%
2020-06-02	0	0.430	0.430	0.445	0.430	0.450	104,000	45,160	0.4342	0.255	0.255	0.263	0.255	0.266	175,714	0.2570	2.38%
2020-06-01	0	0.420	0.410	0.420	0.405	0.425	272,000	114,720	0.4218	0.249	0.243	0.249	0.240	0.252	459,560	0.2496	0.00%
2020-05-29	0	0.420	0.405	0.450	0.415	0.425	438,000	183,290	0.4185	0.249	0.240	0.266	0.246	0.252	740,027	0.2477	-2.33%
2020-05-28	0	0.430	0.420	0.430	0.420	0.430	270,000	113,990	0.4222	0.255	0.249	0.255	0.249	0.255	456,181	0.2499	2.38%
2020-05-27	0	0.420	0.420	0.450	0.420	0.435	126,000	53,610	0.4255	0.249	0.249	0.266	0.249	0.257	212,885	0.2518	-1.18%
2020-05-26	0	0.425	0.425	0.450	0.420	0.450	340,000	147,450	0.4337	0.252	0.252	0.266	0.249	0.266	574,450	0.2567	1.19%
2020-05-25	0	0.420	0.420	0.430	0.385	0.430	824,000	331,730	0.4026	0.249	0.249	0.255	0.228	0.255	1,392,197	0.2383	-2.33%
2020-05-22	0	0.430	0.410	0.430	0.410	0.430	380,000	159,920	0.4208	0.255	0.243	0.255	0.243	0.255	642,033	0.2491	2.38%
2020-05-21	0	0.420	0.420	0.445	0.420	0.480	526,000	240,730	0.4577	0.249	0.249	0.263	0.249	0.284	888,709	0.2709	-13.40%
2020-05-20	0	0.485	0.470	0.485	0.460	0.495	252,000	119,650	0.4748	0.287	0.278	0.287	0.272	0.293	425,769	0.2810	4.30%
2020-05-19	0	0.465	0.465	0.480	0.445	0.480	562,000	258,960	0.4608	0.275	0.275	0.284	0.263	0.284	949,533	0.2727	3.33%
2020-05-18	0	0.450	0.445	0.450	0.445	0.450	168,000	75,150	0.4473	0.266	0.263	0.266	0.263	0.266	283,846	0.2648	7.14%
2020-05-15	0	0.420	0.410	0.420	0.410	0.435	166,000	69,770	0.4203	0.249	0.243	0.249	0.243	0.257	280,467	0.2488	-3.45%
2020-05-14	0	0.435	0.420	0.445	0.435	0.480	278,000	122,690	0.4413	0.257	0.249	0.263	0.257	0.284	469,698	0.2612	4.82%
2020-05-13	0	0.415	0.415	0.430	0.410	0.415	228,000	94,560	0.4147	0.246	0.246	0.255	0.243	0.246	385,220	0.2455	1.22%
2020-05-12	0	0.410	0.405	0.410	0.410	0.425	452,000	187,940	0.4158	0.243	0.240	0.243	0.243	0.252	763,681	0.2461	-2.38%
2020-05-11	0	0.420	0.420	0.425	0.410	0.435	1,172,000	493,220	0.4208	0.249	0.249	0.252	0.243	0.257	1,980,164	0.2491	3.70%
2020-05-08	0	0.405	0.405	0.415	0.390	0.405	835,000	335,160	0.4014	0.240	0.240	0.246	0.231	0.240	1,410,783	0.2376	1.25%
2020-05-07	0	0.400	0.400	0.405	0.390	0.405	516,000	203,970	0.3953	0.237	0.237	0.240	0.231	0.240	871,813	0.2340	0.00%
2020-05-06	0	0.400	0.400	0.405	0.385	0.430	1,992,000	809,270	0.4063	0.237	0.237	0.240	0.228	0.255	3,365,604	0.2405	-6.98%
2020-05-05	0	0.430	0.430	0.460	0.415	0.450	482,000	207,520	0.4305	0.255	0.255	0.272	0.246	0.266	814,368	0.2548	-7.53%
2020-05-04	0	0.465	0.450	0.470	-	-	0	0	-	0.275	0.266	0.278	-	-	0	-	0.00%
2020-04-29	0	0.465	0.450	0.465	0.445	0.470	82,000	37,240	0.4541	0.275	0.266	0.275	0.263	0.278	138,544	0.2688	4.49%
2020-04-28	0	0.445	0.420	0.450	0.440	0.445	102,000	45,010	0.4413	0.263	0.249	0.266	0.260	0.263	172,335	0.2612	-1.11%
2020-04-27	0	0.450	0.440	0.450	0.450	0.450	28,000	12,600	0.4500	0.266	0.260	0.266	0.266	0.266	47,308	0.2663	0.00%
2020-04-24	0	0.450	0.450	0.465	0.450	0.460	130,000	58,660	0.4512	0.266	0.266	0.275	0.266	0.272	219,643	0.2671	-3.23%
2020-04-23	0	0.465	0.465	0.490	0.430	0.465	402,000	184,110	0.4580	0.275	0.275	0.290	0.255	0.275	679,203	0.2711	1.09%
2020-04-22	0	0.460	0.460	0.475	0.455	0.480	210,000	97,850	0.4660	0.272	0.272	0.281	0.269	0.284	354,808	0.2758	-4.17%
2020-04-21	0	0.480	0.480	0.490	0.480	0.485	358,000	172,150	0.4809	0.284	0.284	0.290	0.284	0.287	604,862	0.2846	-2.04%
2020-04-20	0	0.490	0.485	0.490	0.490	0.490	96,000	47,040	0.4900	0.290	0.287	0.290	0.290	0.290	162,198	0.2900	0.00%
2020-04-17	0	0.490	0.490	0.495	0.480	0.495	322,000	156,740	0.4868	0.290	0.290	0.293	0.284	0.293	544,038	0.2881	0.00%
2020-04-16	0	0.490	0.490	0.510	0.480	0.500	150,000	73,830	0.4922	0.290	0.290	0.302	0.284	0.296	253,434	0.2913	1.03%
2020-04-15	0	0.485	0.485	0.495	0.485	0.500	670,000	328,250	0.4899	0.287	0.287	0.293	0.287	0.296	1,132,005	0.2900	-4.90%
2020-04-14	0	0.510	0.500	0.510	0.510	0.510	166,000	84,660	0.5100	0.302	0.296	0.302	0.302	0.302	280,467	0.3019	0.00%
2020-04-09	0	0.510	0.500	0.520	0.500	0.510	156,000	79,360	0.5087	0.302	0.296	0.308	0.296	0.302	263,571	0.3011	3.03%
2020-04-08	0	0.495	0.495	0.500	0.495	0.500	624,000	311,470	0.4992	0.293	0.293	0.296	0.293	0.296	1,054,285	0.2954	-4.81%
2020-04-07	0	0.520	0.520	0.530	0.510	0.530	210,000	109,220	0.5201	0.308	0.308	0.314	0.302	0.314	354,808	0.3078	0.00%
2020-04-06	0	0.520	0.520	0.530	0.485	0.520	300,000	152,030	0.5068	0.308	0.308	0.314	0.287	0.308	506,868	0.2999	4.00%
2020-04-03	0	0.500	0.490	0.500	0.500	0.540	230,000	117,780	0.5121	0.296	0.290	0.296	0.296	0.320	388,599	0.3031	-1.96%
2020-04-02	0	0.510	0.510	0.520	0.480	0.550	1,022,000	522,820	0.5116	0.302	0.302	0.308	0.284	0.326	1,726,730	0.3028	6.25%
2020-04-01	0	0.480	0.470	0.480	0.480	0.480	290,000	139,200	0.4800	0.284	0.278	0.284	0.284	0.284	489,972	0.2841	0.00%
2020-03-31	0	0.480	0.460	0.480	0.445	0.480	332,000	153,540	0.4625	0.284	0.272	0.284	0.263	0.284	560,934	0.2737	3.23%
2020-03-30	0	0.465	0.465	0.470	0.445	0.475	168,000	77,640	0.4621	0.275	0.275	0.278	0.263	0.281	283,846	0.2735	-3.12%
2020-03-27	0	0.480	0.480	0.490	0.480	0.500	182,000	88,400	0.4857	0.284	0.284	0.290	0.284	0.296	307,500	0.2875	-4.00%
2020-03-26	0	0.500	0.480	0.500	0.470	0.500	230,000	111,210	0.4835	0.296	0.284	0.296	0.278	0.296	388,599	0.2862	0.00%
2020-03-25	0	0.500	0.490	0.500	0.500	0.500	60,000	30,000	0.5000	0.296	0.290	0.296	0.296	0.296	101,374	0.2959	4.17%
2020-03-24	0	0.480	0.450	0.480	0.400	0.490	288,000	125,340	0.4352	0.284	0.266	0.284	0.237	0.290	486,593	0.2576	4.35%
2020-03-23	0	0.460	0.460	0.480	0.460	0.480	452,000	208,480	0.4612	0.272	0.272	0.284	0.272	0.284	763,681	0.2730	-4.17%
2020-03-20	0	0.480	0.480	0.490	0.480	0.500	262,000	126,800	0.4840	0.284	0.284	0.290	0.284	0.296	442,665	0.2864	0.00%
2020-03-19	0	0.480	0.450	0.480	0.470	0.500	336,000	159,900	0.4759	0.284	0.266	0.284	0.278	0.296	567,692	0.2817	-4.00%
2020-03-18	0	0.500	0.475	0.500	0.460	0.500	1,356,000	672,560	0.4960	0.296	0.281	0.296	0.272	0.296	2,291,043	0.2936	-5.66%
2020-03-17	0	0.530	0.500	0.530	0.500	0.530	250,000	126,120	0.5045	0.314	0.296	0.314	0.296	0.314	422,390	0.2986	0.00%
2020-03-16	0	0.530	0.500	0.530	0.500	0.560	448,000	239,280	0.5341	0.314	0.296	0.314	0.296	0.331	756,923	0.3161	-5.36%
2020-03-13	0	0.560	0.550	0.560	0.540	0.580	1,598,000	872,040	0.5457	0.331	0.326	0.331	0.320	0.343	2,699,917	0.3230	-3.45%
2020-03-12	0	0.580	0.570	0.580	0.550	0.580	478,000	273,660	0.5725	0.343	0.337	0.343	0.326	0.343	807,610	0.3389	-3.33%
2020-03-11	0	0.600	0.580	0.600	0.580	0.600	164,000	96,900	0.5909	0.355	0.343	0.355	0.343	0.355	277,088	0.3497	3.45%
2020-03-10	0	0.580	0.560	0.570	0.550	0.590	248,000	142,660	0.5752	0.343	0.331	0.337	0.326	0.349	419,011	0.3405	3.57%
2020-03-09	0	0.560	0.560	0.580	0.550	0.590	1,152,000	660,660	0.5735	0.331	0.331	0.343	0.326	0.349	1,946,373	0.3394	-8.20%
2020-03-06	0	0.610	0.600	0.610	0.600	0.610	138,000	83,320	0.6038	0.361	0.355	0.361	0.355	0.361	233,159	0.3574	-1.61%
2020-03-05	0	0.620	0.600	0.620	0.600	0.620	294,000	177,780	0.6047	0.367	0.355	0.367	0.355	0.367	496,731	0.3579	0.00%
2020-03-04	0	0.620	0.610	0.620	0.610	0.620	72,000	43,940	0.6103	0.367	0.361	0.367	0.361	0.367	121,648	0.3612	0.00%
2020-03-03	0	0.620	0.610	0.620	0.600	0.620	432,000	261,320	0.6049	0.367	0.361	0.367	0.355	0.367	729,890	0.3580	3.33%
2020-03-02	0	0.600	0.600	0.610	0.590	0.600	238,000	141,800	0.5958	0.355	0.355	0.361	0.349	0.355	402,115	0.3526	-1.64%
2020-02-28	0	0.610	0.610	0.620	0.600	0.610	154,000	92,700	0.6019	0.361	0.361	0.367	0.355	0.361	260,192	0.3563	-1.61%
2020-02-27	0	0.620	0.610	0.620	0.620	0.620	74,000	45,880	0.6200	0.367	0.361	0.367	0.367	0.367	125,027	0.3670	-1.59%
2020-02-26	0	0.630	0.610	0.640	0.610	0.630	264,000	165,280	0.6261	0.373	0.361	0.379	0.361	0.373	446,044	0.3705	3.28%
2020-02-25	0	0.610	0.600	0.620	0.600	0.610	66,000	40,100	0.6076	0.361	0.355	0.367	0.355	0.361	111,511	0.3596	-1.61%
2020-02-24	0	0.620	0.620	0.640	0.620	0.620	168,000	104,160	0.6200	0.367	0.367	0.379	0.367	0.367	283,846	0.3670	0.00%
2020-02-21	0	0.620	0.610	0.620	0.610	0.620	90,000	55,600	0.6178	0.367	0.361	0.367	0.361	0.367	152,060	0.3656	1.64%
2020-02-20	0	0.610	0.600	0.620	0.610	0.620	80,000	49,500	0.6188	0.361	0.355	0.367	0.361	0.367	135,165	0.3662	-1.61%
2020-02-19	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.367	0.367	0.379	0.367	0.367	33,791	0.3670	0.00%
2020-02-18	0	0.620	0.620	0.630	0.610	0.650	336,300	208,354	0.6195	0.367	0.367	0.373	0.361	0.385	568,199	0.3667	0.00%
2020-02-17	0	0.620	0.620	0.650	0.620	0.620	134,000	83,080	0.6200	0.367	0.367	0.385	0.367	0.367	226,401	0.3670	0.00%
2020-02-14	0	0.620	0.620	0.630	0.610	0.610	8,000	4,880	0.6100	0.367	0.367	0.373	0.361	0.361	13,516	0.3610	-1.59%
2020-02-13	0	0.630	0.630	0.650	0.600	0.670	1,218,000	777,320	0.6382	0.373	0.373	0.385	0.355	0.397	2,057,884	0.3777	3.28%
2020-02-12	0	0.610	0.600	0.620	0.610	0.640	502,000	308,880	0.6153	0.361	0.355	0.367	0.361	0.379	848,159	0.3642	-4.69%
2020-02-11	0	0.640	0.620	0.640	0.620	0.650	310,000	196,540	0.6340	0.379	0.367	0.379	0.367	0.385	523,764	0.3752	6.67%
2020-02-10	0	0.600	0.600	0.610	0.600	0.610	478,000	289,780	0.6062	0.355	0.355	0.361	0.355	0.361	807,610	0.3588	-3.23%
2020-02-07	0	0.620	0.610	0.620	0.620	0.620	116,000	71,920	0.6200	0.367	0.361	0.367	0.367	0.367	195,989	0.3670	-1.59%
2020-02-06	0	0.630	0.620	0.630	0.600	0.630	144,000	88,580	0.6151	0.373	0.367	0.373	0.355	0.373	243,297	0.3641	3.28%
2020-02-05	0	0.610	0.600	0.610	0.590	0.610	182,000	109,360	0.6009	0.361	0.355	0.361	0.349	0.361	307,500	0.3556	0.00%
2020-02-04	0	0.610	0.600	0.620	0.600	0.610	128,000	77,180	0.6030	0.361	0.355	0.367	0.355	0.361	216,264	0.3569	-1.61%
2020-02-03	0	0.620	0.590	0.620	0.590	0.630	156,000	93,180	0.5973	0.367	0.349	0.367	0.349	0.373	263,571	0.3535	3.33%
2020-01-31	0	0.600	0.600	0.640	0.600	0.650	330,000	205,760	0.6235	0.355	0.355	0.379	0.355	0.385	557,555	0.3690	-1.64%
2020-01-30	0	0.610	0.610	0.650	0.600	0.620	308,000	187,880	0.6100	0.361	0.361	0.385	0.355	0.367	520,384	0.3610	-3.17%
2020-01-29	0	0.630	0.620	0.630	0.630	0.630	160,000	100,800	0.6300	0.373	0.367	0.373	0.373	0.373	270,330	0.3729	-4.55%
2020-01-24	0	0.660	0.640	0.680	0.660	0.660	38,000	25,080	0.6600	0.391	0.379	0.402	0.391	0.391	64,203	0.3906	0.00%
2020-01-23	0	0.660	0.650	0.670	0.660	0.690	172,000	115,180	0.6697	0.391	0.385	0.397	0.391	0.408	290,604	0.3963	-4.35%
2020-01-22	0	0.690	0.680	0.700	-	-	0	0	-	0.408	0.402	0.414	-	-	0	-	0.00%
2020-01-21	0	0.690	0.670	0.700	0.690	0.710	260,000	180,900	0.6958	0.408	0.397	0.414	0.408	0.420	439,286	0.4118	-1.43%
2020-01-20	0	0.700	0.700	0.710	0.690	0.720	124,000	86,720	0.6994	0.414	0.414	0.420	0.408	0.426	209,505	0.4139	-1.41%
2020-01-17	0	0.710	0.710	0.720	0.710	0.720	74,000	52,720	0.7124	0.420	0.420	0.426	0.420	0.426	125,027	0.4217	2.90%
2020-01-16	0	0.690	0.690	0.700	0.680	0.690	60,000	41,000	0.6833	0.408	0.408	0.414	0.402	0.408	101,374	0.4044	1.47%
2020-01-15	0	0.680	0.680	0.700	0.670	0.690	818,000	556,060	0.6798	0.402	0.402	0.414	0.397	0.408	1,382,060	0.4023	-1.45%
2020-01-14	0	0.690	0.690	0.700	0.690	0.700	126,000	87,040	0.6908	0.408	0.408	0.414	0.408	0.414	212,885	0.4089	-1.43%
2020-01-13	0	0.700	0.700	0.710	0.700	0.700	30,000	21,000	0.7000	0.414	0.414	0.420	0.414	0.414	50,687	0.4143	-1.41%
2020-01-10	0	0.710	0.690	0.710	0.720	0.720	54,000	38,880	0.7200	0.420	0.408	0.420	0.426	0.426	91,236	0.4261	1.43%
2020-01-09	0	0.700	0.700	0.710	0.700	0.730	262,000	187,640	0.7162	0.414	0.414	0.420	0.414	0.432	442,665	0.4239	0.00%
2020-01-08	0	0.700	0.700	0.710	0.700	0.720	142,000	101,600	0.7155	0.414	0.414	0.420	0.414	0.426	239,918	0.4235	-2.78%
2020-01-07	0	0.720	0.710	0.720	0.720	0.740	236,000	173,760	0.7363	0.426	0.420	0.426	0.426	0.438	398,736	0.4358	-5.26%
2020-01-06	0	0.760	0.750	0.760	0.750	0.780	624,000	473,020	0.7580	0.450	0.444	0.450	0.444	0.462	1,054,285	0.4487	2.70%
2020-01-03	0	0.740	0.740	0.760	0.730	0.760	1,178,000	880,940	0.7478	0.438	0.438	0.450	0.432	0.450	1,990,302	0.4426	1.37%
2020-01-02	0	0.730	0.730	0.740	0.710	0.750	836,000	612,400	0.7325	0.432	0.432	0.438	0.420	0.444	1,412,472	0.4336	4.29%
2019-12-31	0	0.700	0.670	0.700	0.700	0.700	100,000	70,000	0.7000	0.414	0.397	0.414	0.414	0.414	168,956	0.4143	0.00%
2019-12-30	0	0.700	0.700	0.710	0.700	0.710	66,000	46,300	0.7015	0.414	0.414	0.420	0.414	0.420	111,511	0.4152	-2.78%
2019-12-27	0	0.720	0.710	0.720	0.700	0.740	574,000	414,440	0.7220	0.426	0.420	0.426	0.414	0.438	969,807	0.4273	4.35%
2019-12-24	0	0.690	0.690	0.700	0.690	0.710	46,000	31,940	0.6943	0.408	0.408	0.414	0.408	0.420	77,720	0.4110	0.00%
2019-12-23	0	0.690	0.690	0.700	0.690	0.710	130,000	91,220	0.7017	0.408	0.408	0.414	0.408	0.420	219,643	0.4153	-2.82%
2019-12-20	0	0.710	0.700	0.710	0.680	0.730	200,000	141,120	0.7056	0.420	0.414	0.420	0.402	0.432	337,912	0.4176	4.41%
2019-12-19	0	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.402	0.391	0.402	0.402	0.402	33,791	0.4025	0.00%
2019-12-18	0	0.680	0.660	0.680	0.660	0.690	82,000	55,840	0.6810	0.402	0.391	0.402	0.391	0.408	138,544	0.4030	0.00%
2019-12-17	0	0.680	0.670	0.690	0.650	0.680	458,000	310,840	0.6787	0.402	0.397	0.408	0.385	0.402	773,818	0.4017	3.03%
2019-12-16	0	0.660	0.660	0.680	0.660	0.660	30,000	19,800	0.6600	0.391	0.391	0.402	0.391	0.391	50,687	0.3906	1.54%
2019-12-13	0	0.650	0.640	0.650	0.640	0.660	204,000	130,640	0.6404	0.385	0.379	0.385	0.379	0.391	344,670	0.3790	1.56%
2019-12-12	0	0.640	0.630	0.640	0.630	0.680	206,000	132,720	0.6443	0.379	0.373	0.379	0.373	0.402	348,049	0.3813	-1.54%
2019-12-11	0	0.650	0.650	0.660	0.620	0.650	282,000	177,740	0.6303	0.385	0.385	0.391	0.367	0.385	476,456	0.3730	3.17%
2019-12-10	0	0.630	0.620	0.640	0.610	0.650	844,000	523,760	0.6206	0.373	0.367	0.379	0.361	0.385	1,425,989	0.3673	-4.55%
2019-12-09	0	0.660	0.630	0.660	0.630	0.670	18,000	11,480	0.6378	0.391	0.373	0.391	0.373	0.397	30,412	0.3775	-1.49%
2019-12-06	0	0.670	0.630	0.670	0.640	0.670	12,000	7,740	0.6450	0.397	0.373	0.397	0.379	0.397	20,275	0.3818	1.52%
2019-12-05	0	0.660	0.630	0.670	0.640	0.670	72,020	46,611	0.6472	0.391	0.373	0.397	0.379	0.397	121,682	0.3831	0.00%
2019-12-04	0	0.660	0.630	0.660	0.630	0.660	144,000	93,420	0.6488	0.391	0.373	0.391	0.373	0.391	243,297	0.3840	1.54%
2019-12-03	0	0.650	0.630	0.650	0.650	0.650	10,000	6,500	0.6500	0.385	0.373	0.385	0.385	0.385	16,896	0.3847	0.00%
2019-12-02	0	0.650	0.640	0.650	0.640	0.650	50,000	32,400	0.6480	0.385	0.379	0.385	0.379	0.385	84,478	0.3835	1.56%
2019-11-29	0	0.640	0.640	0.650	0.640	0.650	122,000	78,200	0.6410	0.379	0.379	0.385	0.379	0.385	206,126	0.3794	-1.54%
2019-11-28	0	0.650	0.650	0.660	0.640	0.680	128,000	84,120	0.6572	0.385	0.385	0.391	0.379	0.402	216,264	0.3890	-2.99%
2019-11-27	0	0.670	0.650	0.670	0.650	0.680	176,000	114,640	0.6514	0.397	0.385	0.397	0.385	0.402	297,363	0.3855	0.00%
2019-11-26	0	0.670	0.650	0.670	0.650	0.680	280,000	185,540	0.6626	0.397	0.385	0.397	0.385	0.402	473,077	0.3922	4.69%
2019-11-25	0	0.640	0.640	0.660	0.610	0.670	544,000	342,260	0.6292	0.379	0.379	0.391	0.361	0.397	919,121	0.3724	-5.88%
2019-11-22	0	0.680	0.660	0.680	0.700	0.700	22,000	15,000	0.6818	0.402	0.391	0.402	0.414	0.414	37,170	0.4035	0.00%
2019-11-21	0	0.680	0.630	0.680	0.650	0.680	122,000	80,440	0.6593	0.402	0.373	0.402	0.385	0.402	206,126	0.3902	3.03%
2019-11-20	0	0.660	0.640	0.660	0.640	0.690	36,000	23,440	0.6511	0.391	0.379	0.391	0.379	0.408	60,824	0.3854	0.00%
2019-11-19	0	0.660	0.650	0.670	0.650	0.680	54,000	35,640	0.6600	0.391	0.385	0.397	0.385	0.402	91,236	0.3906	0.00%
2019-11-18	0	0.660	0.640	0.660	0.660	0.680	70,000	46,240	0.6606	0.391	0.379	0.391	0.391	0.402	118,269	0.3910	3.13%
2019-11-15	0	0.640	0.630	0.640	0.640	0.660	82,000	53,880	0.6571	0.379	0.373	0.379	0.379	0.391	138,544	0.3889	-3.03%
2019-11-14	0	0.660	0.640	0.660	0.660	0.660	70,000	46,200	0.6600	0.391	0.379	0.391	0.391	0.391	118,269	0.3906	0.00%
2019-11-13	0	0.660	0.650	0.660	0.660	0.660	150,000	99,000	0.6600	0.391	0.385	0.391	0.391	0.391	253,434	0.3906	0.00%
2019-11-12	0	0.660	0.650	0.670	0.660	0.680	674,000	446,880	0.6630	0.391	0.385	0.397	0.391	0.402	1,138,763	0.3924	0.00%
2019-11-11	0	0.660	0.660	0.680	0.640	0.680	1,742,000	1,129,220	0.6482	0.391	0.391	0.402	0.379	0.402	2,943,214	0.3837	-2.94%
2019-11-08	0	0.680	0.680	0.690	0.680	0.710	242,000	166,640	0.6886	0.402	0.402	0.408	0.402	0.420	408,874	0.4076	-2.86%
2019-11-07	0	0.700	0.680	0.710	-	-	0	0	-	0.414	0.402	0.420	-	-	0	-	0.00%
2019-11-06	0	0.700	0.680	0.700	0.690	0.700	10,000	6,980	0.6980	0.414	0.402	0.414	0.408	0.414	16,896	0.4131	1.45%
2019-11-05	0	0.690	0.680	0.690	0.680	0.690	122,000	83,980	0.6884	0.408	0.402	0.408	0.402	0.408	206,126	0.4074	0.00%
2019-11-04	0	0.690	0.680	0.700	0.690	0.710	132,000	92,400	0.7000	0.408	0.402	0.414	0.408	0.420	223,022	0.4143	1.47%
2019-11-01	0	0.680	0.670	0.690	0.670	0.680	206,000	139,720	0.6783	0.402	0.397	0.408	0.397	0.402	348,049	0.4014	0.00%
2019-10-31	0	0.680	0.680	0.690	0.680	0.690	126,000	86,700	0.6881	0.402	0.402	0.408	0.402	0.408	212,885	0.4073	0.00%
2019-10-30	0	0.680	0.680	0.690	0.680	0.700	204,000	140,600	0.6892	0.402	0.402	0.408	0.402	0.414	344,670	0.4079	-1.45%
2019-10-29	0	0.690	0.680	0.690	0.690	0.690	452,000	311,880	0.6900	0.408	0.402	0.408	0.408	0.408	763,681	0.4084	1.47%
2019-10-28	0	0.680	0.680	0.690	0.680	0.720	206,000	144,160	0.6998	0.402	0.402	0.408	0.402	0.426	348,049	0.4142	-2.86%
2019-10-25	0	0.700	0.690	0.700	0.690	0.700	530,000	366,300	0.6911	0.414	0.408	0.414	0.408	0.414	895,467	0.4091	-1.41%
2019-10-24	0	0.710	0.690	0.710	0.690	0.710	114,000	79,460	0.6970	0.420	0.408	0.420	0.408	0.420	192,610	0.4125	1.43%
2019-10-23	0	0.700	0.690	0.710	0.690	0.710	582,000	405,800	0.6973	0.414	0.408	0.420	0.408	0.420	983,324	0.4127	-2.78%
2019-10-22	0	0.720	0.700	0.720	0.700	0.720	56,000	39,800	0.7107	0.426	0.414	0.426	0.414	0.426	94,615	0.4207	2.86%
2019-10-21	0	0.700	0.700	0.720	0.700	0.700	726,000	508,200	0.7000	0.414	0.414	0.426	0.414	0.414	1,226,621	0.4143	-1.41%
2019-10-18	0	0.710	0.700	0.710	0.700	0.720	1,158,000	822,620	0.7104	0.420	0.414	0.420	0.414	0.426	1,956,510	0.4205	1.43%
2019-10-17	0	0.700	0.700	0.710	0.700	0.700	328,000	229,600	0.7000	0.414	0.414	0.420	0.414	0.414	554,176	0.4143	2.94%
2019-10-16	0	0.680	0.670	0.680	0.670	0.700	122,000	82,460	0.6759	0.402	0.397	0.402	0.397	0.414	206,126	0.4000	1.49%
2019-10-15	0	0.670	0.670	0.700	0.670	0.700	194,000	132,620	0.6836	0.397	0.397	0.414	0.397	0.414	327,775	0.4046	-4.29%
2019-10-14	0	0.700	0.690	0.700	0.690	0.720	762,000	530,540	0.6962	0.414	0.408	0.414	0.408	0.426	1,287,445	0.4121	2.94%
2019-10-11	0	0.680	0.680	0.690	0.680	0.700	308,000	210,720	0.6842	0.402	0.402	0.408	0.402	0.414	520,384	0.4049	-1.45%
2019-10-10	0	0.690	0.690	0.700	0.690	0.690	62,000	42,820	0.6906	0.408	0.408	0.414	0.408	0.408	104,753	0.4088	0.00%
2019-10-09	0	0.690	0.680	0.690	0.690	0.710	252,000	176,020	0.6985	0.408	0.402	0.408	0.408	0.420	425,769	0.4134	0.00%
2019-10-08	0	0.690	0.690	0.720	0.690	0.690	38,000	26,220	0.6900	0.408	0.408	0.426	0.408	0.408	64,203	0.4084	-1.43%
2019-10-04	0	0.700	0.690	0.710	0.680	0.700	60,000	41,420	0.6903	0.414	0.408	0.420	0.402	0.414	101,374	0.4086	2.94%
2019-10-03	0	0.680	0.680	0.700	0.670	0.680	40,000	26,900	0.6725	0.402	0.402	0.414	0.397	0.402	67,582	0.3980	-2.86%
2019-10-02	0	0.700	0.690	0.720	0.690	0.710	256,000	181,100	0.7074	0.414	0.408	0.426	0.408	0.420	432,527	0.4187	-1.41%
2019-09-30	0	0.710	0.700	0.720	0.700	0.800	842,000	628,180	0.7461	0.420	0.414	0.426	0.414	0.473	1,422,610	0.4416	2.90%
2019-09-27	0	0.690	0.680	0.690	0.670	0.690	188,000	128,000	0.6809	0.408	0.402	0.408	0.397	0.408	317,637	0.4030	4.55%
2019-09-26	0	0.660	0.650	0.660	0.660	0.690	416,000	277,360	0.6667	0.391	0.385	0.391	0.391	0.408	702,857	0.3946	-4.35%
2019-09-25	0	0.690	0.670	0.690	0.670	0.690	60,000	40,420	0.6737	0.408	0.397	0.408	0.397	0.408	101,374	0.3987	0.00%
2019-09-24	0	0.690	0.680	0.690	0.700	0.700	4,000	2,800	0.7000	0.408	0.402	0.408	0.414	0.414	6,758	0.4143	0.00%
2019-09-23	0	0.690	0.680	0.690	0.670	0.690	316,000	215,300	0.6813	0.408	0.402	0.408	0.397	0.408	533,901	0.4033	-1.43%
2019-09-20	0	0.700	0.700	0.710	0.690	0.700	104,000	72,040	0.6927	0.414	0.414	0.420	0.408	0.414	175,714	0.4100	1.45%
2019-09-19	0	0.690	0.690	0.700	0.690	0.700	170,000	117,440	0.6908	0.408	0.408	0.414	0.408	0.414	287,225	0.4089	-1.43%
2019-09-18	0	0.700	0.700	0.710	0.700	0.700	98,000	68,600	0.7000	0.414	0.414	0.420	0.414	0.414	165,577	0.4143	-2.78%
2019-09-17	0	0.720	0.710	0.730	0.720	0.730	592,000	429,660	0.7258	0.426	0.420	0.432	0.426	0.432	1,000,220	0.4296	0.00%
2019-09-16	0	0.720	0.710	0.720	0.710	0.770	2,192,000	1,602,720	0.7312	0.426	0.420	0.426	0.420	0.456	3,703,516	0.4328	2.86%
2019-09-13	0	0.700	0.690	0.700	0.690	0.700	36,000	25,040	0.6956	0.414	0.408	0.414	0.408	0.414	60,824	0.4117	1.45%
2019-09-12	0	0.690	0.690	0.700	0.680	0.700	172,000	119,460	0.6945	0.408	0.408	0.414	0.402	0.414	290,604	0.4111	-1.43%
2019-09-11	0	0.700	0.690	0.700	0.690	0.700	160,000	111,340	0.6959	0.414	0.408	0.414	0.408	0.414	270,330	0.4119	1.45%
2019-09-10	0	0.690	0.680	0.690	0.690	0.700	222,000	153,680	0.6923	0.408	0.402	0.408	0.408	0.414	375,082	0.4097	0.00%
2019-09-09	0	0.690	0.690	0.700	0.690	0.690	30,000	20,700	0.6900	0.408	0.408	0.414	0.408	0.408	50,687	0.4084	-1.43%
2019-09-06	0	0.700	0.700	0.720	0.700	0.700	20,000	14,000	0.7000	0.414	0.414	0.426	0.414	0.414	33,791	0.4143	-1.41%
2019-09-05	0	0.710	0.700	0.710	0.700	0.720	176,000	125,220	0.7115	0.420	0.414	0.420	0.414	0.426	297,363	0.4211	1.43%
2019-09-04	0	0.700	0.690	0.700	0.670	0.710	528,000	360,600	0.6830	0.414	0.408	0.414	0.397	0.420	892,088	0.4042	1.45%
2019-09-03	0	0.690	0.670	0.690	-	-	0	0	-	0.408	0.397	0.408	-	-	0	-	0.00%
2019-09-02	0	0.690	0.670	0.700	0.660	0.700	254,000	173,820	0.6843	0.408	0.397	0.414	0.391	0.414	429,148	0.4050	-1.43%
2019-08-30	0	0.700	0.680	0.700	0.690	0.710	100,000	70,480	0.7048	0.414	0.402	0.414	0.408	0.420	168,956	0.4172	-1.41%
2019-08-29	0	0.710	0.700	0.710	0.700	0.710	360,000	253,000	0.7028	0.420	0.414	0.420	0.414	0.420	608,242	0.4160	1.43%
2019-08-28	0	0.700	0.700	0.710	-	-	0	0	-	0.414	0.414	0.420	-	-	0	-	0.00%
2019-08-27	0	0.700	0.690	0.700	0.700	0.700	256,000	179,200	0.7000	0.414	0.408	0.414	0.414	0.414	432,527	0.4143	0.00%
2019-08-26	0	0.700	0.670	0.700	0.670	0.710	624,000	428,660	0.6870	0.414	0.397	0.414	0.397	0.420	1,054,285	0.4066	-2.78%
2019-08-23	0	0.720	0.710	0.720	0.710	0.720	10,000	7,180	0.7180	0.426	0.420	0.426	0.420	0.426	16,896	0.4250	1.41%
2019-08-22	0	0.710	0.710	0.720	0.700	0.720	434,000	308,340	0.7105	0.420	0.420	0.426	0.414	0.426	733,269	0.4205	1.43%
2019-08-21	0	0.700	0.700	0.720	0.700	0.700	90,000	63,000	0.7000	0.414	0.414	0.426	0.414	0.414	152,060	0.4143	0.00%
2019-08-20	0	0.700	0.700	0.710	0.700	0.710	188,000	133,180	0.7084	0.414	0.414	0.420	0.414	0.420	317,637	0.4193	-1.41%
2019-08-19	0	0.710	0.700	0.720	0.700	0.730	202,000	141,640	0.7012	0.420	0.414	0.426	0.414	0.432	341,291	0.4150	-1.39%
2019-08-16	0	0.720	0.710	0.720	0.720	0.720	18,000	12,880	0.7156	0.426	0.420	0.426	0.426	0.426	30,412	0.4235	1.41%
2019-08-15	0	0.710	0.700	0.710	0.700	0.720	148,000	104,640	0.7070	0.420	0.414	0.420	0.414	0.426	250,055	0.4185	-2.74%
2019-08-14	0	0.730	0.700	0.730	0.700	0.730	200,000	142,440	0.7122	0.432	0.414	0.432	0.414	0.432	337,912	0.4215	2.82%
2019-08-13	0	0.710	0.700	0.710	0.700	0.710	544,000	381,200	0.7007	0.420	0.414	0.420	0.414	0.420	919,121	0.4147	-1.39%
2019-08-12	0	0.720	0.720	0.730	0.720	0.740	256,000	185,640	0.7252	0.426	0.426	0.432	0.426	0.438	432,527	0.4292	-1.37%
2019-08-09	0	0.730	0.710	0.730	0.700	0.740	322,000	234,380	0.7279	0.432	0.420	0.432	0.414	0.438	544,038	0.4308	1.39%
2019-08-08	0	0.720	0.700	0.720	0.690	0.740	452,000	316,820	0.7009	0.426	0.414	0.426	0.408	0.438	763,681	0.4149	-1.37%
2019-08-07	0	0.730	0.720	0.730	0.710	0.730	150,000	108,620	0.7241	0.432	0.426	0.432	0.420	0.432	253,434	0.4286	2.82%
2019-08-06	0	0.710	0.700	0.730	0.690	0.710	356,000	248,440	0.6979	0.420	0.414	0.432	0.408	0.420	601,483	0.4130	0.00%
2019-08-05	0	0.710	0.700	0.730	0.620	0.770	2,038,000	1,468,460	0.7205	0.420	0.414	0.432	0.367	0.456	3,443,323	0.4265	-10.13%
2019-08-02	0	0.790	0.780	0.800	0.780	0.800	1,408,000	1,112,160	0.7899	0.468	0.462	0.473	0.462	0.473	2,378,900	0.4675	-3.66%
2019-08-01	0	0.820	0.810	0.820	0.800	0.830	1,226,000	1,001,260	0.8167	0.485	0.479	0.485	0.473	0.491	2,071,401	0.4834	-2.38%
2019-07-31	0	0.840	0.830	0.840	0.830	0.870	1,888,000	1,596,980	0.8459	0.497	0.491	0.497	0.491	0.515	3,189,889	0.5006	-4.55%
2019-07-30	0	0.880	0.870	0.890	0.870	0.890	1,266,000	1,112,980	0.8791	0.521	0.515	0.527	0.515	0.527	2,138,983	0.5203	1.15%
2019-07-29	0	0.870	0.860	0.880	0.850	0.900	4,410,000	3,854,040	0.8739	0.515	0.509	0.521	0.503	0.533	7,450,960	0.5173	4.82%
2019-07-26	0	0.830	0.830	0.840	0.830	0.850	878,000	740,760	0.8437	0.491	0.491	0.497	0.491	0.503	1,483,434	0.4994	0.00%
2019-07-25	0	0.830	0.820	0.840	0.820	0.840	664,000	549,840	0.8281	0.491	0.485	0.497	0.485	0.497	1,121,868	0.4901	-1.19%
2019-07-24	0	0.840	0.840	0.850	0.840	0.850	134,000	112,900	0.8425	0.497	0.497	0.503	0.497	0.503	226,401	0.4987	0.00%
2019-07-23	0	0.840	0.830	0.850	0.830	0.840	238,000	198,400	0.8336	0.497	0.491	0.503	0.491	0.497	402,115	0.4934	-1.18%
2019-07-22	0	0.850	0.820	0.850	0.820	0.850	466,000	387,420	0.8314	0.503	0.485	0.503	0.485	0.503	787,335	0.4921	0.00%
2019-07-19	0	0.850	0.840	0.850	0.840	0.870	1,696,000	1,453,240	0.8569	0.503	0.497	0.503	0.497	0.515	2,865,494	0.5072	0.00%
2019-07-18	0	0.850	0.840	0.850	0.820	0.850	716,000	596,600	0.8332	0.503	0.497	0.503	0.485	0.503	1,209,725	0.4932	2.41%
2019-07-17	0	0.830	0.830	0.840	0.820	0.840	520,000	430,600	0.8281	0.491	0.491	0.497	0.485	0.497	878,571	0.4901	0.00%
2019-07-16	0	0.830	0.830	0.840	0.830	0.840	214,000	178,680	0.8350	0.491	0.491	0.497	0.491	0.497	361,566	0.4942	-1.19%
2019-07-15	0	0.840	0.830	0.850	0.810	0.850	630,000	525,500	0.8341	0.497	0.491	0.503	0.479	0.503	1,064,423	0.4937	1.20%
2019-07-12	0	0.830	0.830	0.840	0.810	0.840	776,000	642,100	0.8274	0.491	0.491	0.497	0.479	0.497	1,311,099	0.4897	1.22%
2019-07-11	0	0.820	0.820	0.840	0.800	0.850	1,136,000	947,200	0.8338	0.485	0.485	0.497	0.473	0.503	1,919,340	0.4935	2.50%
2019-07-10	0	0.800	0.800	0.810	0.800	0.820	190,000	154,680	0.8141	0.473	0.473	0.479	0.473	0.485	321,016	0.4818	0.00%
2019-07-09	0	0.800	0.810	0.820	0.790	0.820	1,344,000	1,070,380	0.7964	0.473	0.479	0.485	0.468	0.485	2,270,769	0.4714	0.00%
2019-07-08	0	0.800	0.800	0.810	0.790	0.810	434,000	345,580	0.7963	0.473	0.473	0.479	0.468	0.479	733,269	0.4713	0.00%
2019-07-05	0	0.800	0.800	0.810	0.800	0.890	3,474,000	2,894,860	0.8333	0.473	0.473	0.479	0.473	0.527	5,869,531	0.4932	0.00%
2019-07-04	0	0.800	0.780	0.800	0.790	0.800	352,000	280,820	0.7978	0.473	0.462	0.473	0.468	0.473	594,725	0.4722	2.56%
2019-07-03	0	0.780	0.780	0.800	0.780	0.800	530,000	419,480	0.7915	0.462	0.462	0.473	0.462	0.473	895,467	0.4684	-1.27%
2019-07-02	0	0.810	0.810	0.820	0.790	0.820	994,000	799,400	0.8042	0.468	0.468	0.473	0.456	0.473	1,721,940	0.4642	2.53%
2019-06-28	0	0.790	0.770	0.790	0.770	0.800	208,000	163,420	0.7857	0.456	0.444	0.456	0.444	0.462	360,325	0.4535	-1.25%
2019-06-27	0	0.800	0.790	0.800	0.780	0.800	362,000	289,200	0.7989	0.462	0.456	0.462	0.450	0.462	627,105	0.4612	1.27%
2019-06-26	0	0.790	0.780	0.790	0.780	0.790	320,000	251,800	0.7869	0.456	0.450	0.456	0.450	0.456	554,347	0.4542	1.28%
2019-06-25	0	0.780	0.760	0.780	0.760	0.800	44,000	33,680	0.7655	0.450	0.439	0.450	0.439	0.462	76,223	0.4419	0.00%
2019-06-24	0	0.780	0.780	0.790	0.780	0.790	46,000	35,900	0.7804	0.450	0.450	0.456	0.450	0.456	79,687	0.4505	1.30%
2019-06-21	0	0.770	0.770	0.780	0.770	0.800	968,000	758,580	0.7837	0.444	0.444	0.450	0.444	0.462	1,676,899	0.4524	2.67%
2019-06-20	0	0.750	0.750	0.760	0.750	0.750	20,000	15,000	0.7500	0.433	0.433	0.439	0.433	0.433	34,647	0.4329	0.00%
2019-06-19	0	0.750	0.740	0.750	0.740	0.770	764,000	580,860	0.7603	0.433	0.427	0.433	0.427	0.444	1,323,503	0.4389	4.17%
2019-06-18	0	0.720	0.710	0.730	0.720	0.740	918,000	663,600	0.7229	0.416	0.410	0.421	0.416	0.427	1,590,282	0.4173	-1.37%
2019-06-17	0	0.730	0.730	0.740	0.730	0.740	458,000	334,840	0.7311	0.421	0.421	0.427	0.421	0.427	793,409	0.4220	0.00%
2019-06-14	0	0.730	0.730	0.740	0.730	0.740	224,000	165,560	0.7391	0.421	0.421	0.427	0.421	0.427	388,043	0.4267	-1.35%
2019-06-13	0	0.740	0.730	0.740	0.730	0.740	94,000	68,720	0.7311	0.427	0.421	0.427	0.421	0.427	162,839	0.4220	-1.33%
2019-06-12	0	0.750	0.740	0.750	0.750	0.760	268,000	202,020	0.7538	0.433	0.427	0.433	0.433	0.439	464,265	0.4351	-2.60%
2019-06-11	0	0.770	0.760	0.770	0.750	0.770	184,000	139,140	0.7562	0.444	0.439	0.444	0.433	0.444	318,749	0.4365	2.67%
2019-06-10	0	0.750	0.750	0.760	0.740	0.750	226,000	169,220	0.7488	0.433	0.433	0.439	0.427	0.433	391,507	0.4322	2.74%
2019-06-06	0	0.730	0.720	0.740	0.730	0.750	248,000	182,300	0.7351	0.421	0.416	0.427	0.421	0.433	429,619	0.4243	-2.67%
2019-06-05	0	0.750	0.730	0.750	0.730	0.750	352,000	258,520	0.7344	0.433	0.421	0.433	0.421	0.433	609,781	0.4240	0.00%
2019-06-04	0	0.750	0.740	0.750	0.740	0.750	134,000	99,620	0.7434	0.433	0.427	0.433	0.427	0.433	232,133	0.4292	1.35%
2019-06-03	0	0.740	0.740	0.750	0.740	0.750	32,000	23,960	0.7488	0.427	0.427	0.433	0.427	0.433	55,435	0.4322	-1.33%
2019-05-31	0	0.750	0.750	0.760	0.750	0.760	118,000	88,860	0.7531	0.433	0.433	0.439	0.433	0.439	204,415	0.4347	1.35%
2019-05-30	0	0.740	0.740	0.760	0.740	0.760	78,000	58,520	0.7503	0.427	0.427	0.439	0.427	0.439	135,122	0.4331	0.00%
2019-05-29	0	0.740	0.740	0.760	0.740	0.750	222,000	166,260	0.7489	0.427	0.427	0.439	0.427	0.433	384,578	0.4323	-1.33%
2019-05-28	0	0.750	0.750	0.760	0.750	0.780	296,000	224,500	0.7584	0.433	0.433	0.439	0.433	0.450	512,771	0.4378	0.00%
2019-05-27	0	0.750	0.750	0.770	0.750	0.780	484,000	364,560	0.7532	0.433	0.433	0.444	0.433	0.450	838,450	0.4348	-1.32%
2019-05-24	0	0.760	0.750	0.770	0.740	0.780	562,000	430,560	0.7661	0.439	0.433	0.444	0.427	0.450	973,572	0.4422	0.00%
2019-05-23	0	0.760	0.760	0.780	0.760	0.770	84,000	64,440	0.7671	0.439	0.439	0.450	0.439	0.444	145,516	0.4428	-2.56%
2019-05-22	0	0.780	0.780	0.790	0.780	0.790	436,000	342,520	0.7856	0.450	0.450	0.456	0.450	0.456	755,297	0.4535	1.30%
2019-05-21	0	0.770	0.770	0.780	0.770	0.800	422,000	332,640	0.7882	0.444	0.444	0.450	0.444	0.462	731,045	0.4550	-2.53%
2019-05-20	0	0.790	0.790	0.800	0.770	0.890	764,000	634,220	0.8301	0.456	0.456	0.462	0.444	0.514	1,323,503	0.4792	1.28%
2019-05-17	0	0.780	0.780	0.790	0.770	0.790	522,000	407,200	0.7801	0.450	0.450	0.456	0.444	0.456	904,278	0.4503	0.00%
2019-05-16	0	0.780	0.780	0.790	0.780	0.810	346,000	275,640	0.7966	0.450	0.450	0.456	0.450	0.468	599,387	0.4599	0.00%
2019-05-15	0	0.780	0.780	0.790	0.770	0.790	252,000	195,680	0.7765	0.450	0.450	0.456	0.444	0.456	436,548	0.4482	1.30%
2019-05-14	0	0.770	0.770	0.780	0.750	0.790	466,000	361,740	0.7763	0.444	0.444	0.450	0.433	0.456	807,267	0.4481	-1.28%
2019-05-10	0	0.780	0.780	0.800	0.770	0.790	116,000	90,200	0.7776	0.450	0.450	0.462	0.444	0.456	200,951	0.4489	1.30%
2019-05-09	0	0.770	0.770	0.780	0.760	0.810	1,022,000	795,140	0.7780	0.444	0.444	0.450	0.439	0.468	1,770,445	0.4491	-1.28%
2019-05-08	0	0.780	0.770	0.780	0.780	0.780	222,000	173,120	0.7798	0.450	0.444	0.450	0.450	0.450	384,578	0.4502	0.00%
2019-05-07	0	0.780	0.770	0.780	0.780	0.780	168,000	131,040	0.7800	0.450	0.444	0.450	0.450	0.450	291,032	0.4503	-1.27%
2019-05-06	0	0.790	0.770	0.790	0.770	0.790	1,048,000	810,520	0.7734	0.456	0.444	0.456	0.444	0.456	1,815,486	0.4464	0.00%
2019-05-03	0	0.790	0.780	0.790	0.760	0.800	1,830,000	1,433,340	0.7832	0.456	0.450	0.456	0.439	0.462	3,170,171	0.4521	-1.25%
2019-05-02	0	0.800	0.800	0.810	0.800	0.810	376,000	301,140	0.8009	0.462	0.462	0.468	0.462	0.468	651,357	0.4623	-1.23%
2019-04-30	0	0.810	0.810	0.820	0.800	0.820	656,000	529,940	0.8078	0.468	0.468	0.473	0.462	0.473	1,136,411	0.4663	1.25%
2019-04-29	0	0.800	0.800	0.810	0.800	0.830	396,000	321,600	0.8121	0.462	0.462	0.468	0.462	0.479	686,004	0.4688	-3.61%
2019-04-26	0	0.830	0.810	0.830	0.800	0.830	516,000	423,320	0.8204	0.479	0.468	0.479	0.462	0.479	893,884	0.4736	3.75%
2019-04-25	0	0.800	0.800	0.810	0.800	0.840	2,435,000	1,981,980	0.8140	0.462	0.462	0.468	0.462	0.485	4,218,233	0.4699	-4.76%
2019-04-24	0	0.840	0.840	0.860	0.840	0.880	2,146,000	1,846,760	0.8606	0.485	0.485	0.496	0.485	0.508	3,717,588	0.4968	-2.33%
2019-04-23	0	0.860	0.860	0.880	0.860	0.910	2,382,000	2,101,640	0.8823	0.496	0.496	0.508	0.496	0.525	4,126,419	0.5093	-1.15%
2019-04-18	0	0.870	0.860	0.870	0.860	0.900	1,852,000	1,624,700	0.8773	0.502	0.496	0.502	0.496	0.520	3,208,282	0.5064	0.00%
2019-04-17	0	0.870	0.870	0.890	0.870	0.900	1,798,000	1,582,740	0.8803	0.502	0.502	0.514	0.502	0.520	3,114,736	0.5081	-3.33%
2019-04-16	0	0.900	0.890	0.910	0.890	0.920	1,839,000	1,657,030	0.9010	0.520	0.514	0.525	0.514	0.531	3,185,762	0.5201	-3.23%
2019-04-15	0	0.930	0.920	0.930	0.920	0.940	874,000	815,840	0.9335	0.537	0.531	0.537	0.531	0.543	1,514,060	0.5388	2.20%
2019-04-12	0	0.910	0.910	0.920	0.900	0.930	1,546,000	1,405,560	0.9092	0.525	0.525	0.531	0.520	0.537	2,678,188	0.5248	0.00%
2019-04-11	0	0.910	0.910	0.920	0.910	0.940	2,574,000	2,360,660	0.9171	0.525	0.525	0.531	0.525	0.543	4,459,027	0.5294	-4.21%
2019-04-10	0	0.950	0.940	0.960	0.940	0.990	3,456,000	3,317,540	0.9599	0.548	0.543	0.554	0.543	0.571	5,986,945	0.5541	-4.04%
2019-04-09	0	0.990	0.980	1.000	0.980	1.030	8,396,000	8,413,800	1.0021	0.571	0.566	0.577	0.566	0.595	14,544,674	0.5785	-1.00%
2019-04-08	0	1.000	0.990	1.000	0.920	1.050	11,436,000	11,435,100	0.9999	0.577	0.571	0.577	0.531	0.606	19,810,968	0.5772	11.11%
2019-04-04	0	0.900	0.880	0.900	0.870	0.920	1,634,000	1,461,800	0.8946	0.520	0.508	0.520	0.502	0.531	2,830,633	0.5164	3.45%
2019-04-03	0	0.870	0.870	0.880	0.860	0.910	1,810,000	1,585,280	0.8758	0.502	0.502	0.508	0.496	0.525	3,135,524	0.5056	-3.33%
2019-04-02	0	0.900	0.890	0.900	0.770	0.900	6,176,000	5,341,680	0.8649	0.520	0.514	0.520	0.444	0.520	10,698,893	0.4993	8.43%
2019-04-01	0	0.830	0.820	0.830	0.810	0.850	504,000	418,380	0.8301	0.479	0.473	0.479	0.468	0.491	873,096	0.4792	2.47%
2019-03-29	0	0.810	0.810	0.820	0.790	0.820	292,000	233,600	0.8000	0.468	0.468	0.473	0.456	0.473	505,841	0.4618	0.00%
2019-03-28	0	0.810	0.800	0.810	0.800	0.830	642,000	521,600	0.8125	0.468	0.462	0.468	0.462	0.479	1,112,158	0.4690	-1.22%
2019-03-27	0	0.820	0.810	0.820	0.820	0.830	432,000	355,880	0.8238	0.473	0.468	0.473	0.473	0.479	748,368	0.4755	0.00%
2019-03-26	0	0.820	0.810	0.830	0.800	0.840	762,000	623,780	0.8186	0.473	0.468	0.479	0.462	0.485	1,320,038	0.4725	3.80%
2019-03-25	0	0.790	0.790	0.800	0.790	0.820	400,000	322,180	0.8055	0.456	0.456	0.462	0.456	0.473	692,933	0.4650	-3.66%
2019-03-22	0	0.820	0.810	0.820	-	-	0	0	-	0.473	0.468	0.473	-	-	0	-	0.00%
2019-03-21	0	0.820	0.810	0.820	0.790	0.860	1,374,000	1,141,660	0.8309	0.473	0.468	0.473	0.456	0.496	2,380,226	0.4796	2.50%
2019-03-20	0	0.800	0.780	0.800	0.800	0.800	208,000	166,400	0.8000	0.462	0.450	0.462	0.462	0.462	360,325	0.4618	-1.23%
2019-03-19	0	0.810	0.790	0.810	0.790	0.820	430,000	347,640	0.8085	0.468	0.456	0.468	0.456	0.473	744,903	0.4667	0.00%
2019-03-18	0	0.810	0.790	0.810	0.770	0.810	922,000	729,520	0.7912	0.468	0.456	0.468	0.444	0.468	1,597,212	0.4567	0.00%
2019-03-15	0	0.810	0.810	0.820	0.810	0.820	264,000	215,340	0.8157	0.468	0.468	0.473	0.468	0.473	457,336	0.4709	0.00%
2019-03-14	0	0.810	0.810	0.820	0.810	0.840	2,510,000	2,063,240	0.8220	0.468	0.468	0.473	0.468	0.485	4,348,158	0.4745	0.00%
2019-03-13	0	0.810	0.800	0.830	0.790	0.830	736,000	592,220	0.8046	0.468	0.462	0.479	0.456	0.479	1,274,998	0.4645	2.53%
2019-03-12	0	0.790	0.780	0.790	0.790	0.800	164,000	130,100	0.7933	0.456	0.450	0.456	0.456	0.462	284,103	0.4579	0.00%
2019-03-11	0	0.790	0.780	0.800	0.760	0.820	1,004,000	790,520	0.7874	0.456	0.450	0.462	0.439	0.473	1,739,263	0.4545	2.60%
2019-03-08	0	0.770	0.760	0.780	0.760	0.770	1,016,000	776,600	0.7644	0.444	0.439	0.450	0.439	0.444	1,760,051	0.4412	-1.28%
2019-03-07	0	0.780	0.770	0.780	0.760	0.800	1,438,000	1,120,060	0.7789	0.450	0.444	0.450	0.439	0.462	2,491,096	0.4496	-1.27%
2019-03-06	0	0.790	0.790	0.800	0.730	0.830	1,610,000	1,278,780	0.7943	0.456	0.456	0.462	0.421	0.479	2,789,057	0.4585	-4.82%
2019-03-05	0	0.830	0.830	0.840	0.830	0.830	582,000	483,060	0.8300	0.479	0.479	0.485	0.479	0.479	1,008,218	0.4791	-1.19%
2019-03-04	0	0.840	0.830	0.850	0.830	0.850	758,000	635,880	0.8389	0.485	0.479	0.491	0.479	0.491	1,313,109	0.4843	1.20%
2019-03-01	0	0.830	0.830	0.840	0.820	0.830	398,000	330,260	0.8298	0.479	0.479	0.485	0.473	0.479	689,469	0.4790	0.00%
2019-02-28	0	0.830	0.820	0.840	0.820	0.840	770,000	638,880	0.8297	0.479	0.473	0.485	0.473	0.485	1,333,897	0.4790	2.47%
2019-02-27	0	0.810	0.810	0.820	0.810	0.830	388,000	318,140	0.8199	0.468	0.468	0.473	0.468	0.479	672,145	0.4733	-1.22%
2019-02-26	0	0.820	0.820	0.830	0.810	0.830	1,174,000	962,460	0.8198	0.473	0.473	0.479	0.468	0.479	2,033,760	0.4732	-3.53%
2019-02-25	0	0.850	0.830	0.850	0.810	0.860	5,822,000	4,826,840	0.8291	0.491	0.479	0.491	0.468	0.496	10,085,647	0.4786	-3.41%
2019-02-22	0	0.880	0.870	0.880	0.820	0.900	9,134,000	7,927,060	0.8679	0.508	0.502	0.508	0.473	0.520	15,823,136	0.5010	7.32%
2019-02-21	0	0.820	0.820	0.830	0.790	0.830	2,922,000	2,382,500	0.8154	0.473	0.473	0.479	0.456	0.479	5,061,879	0.4707	3.80%
2019-02-20	0	0.790	0.790	0.800	0.790	0.800	1,510,000	1,205,300	0.7982	0.456	0.456	0.462	0.456	0.462	2,615,824	0.4608	-1.25%
2019-02-19	0	0.800	0.790	0.800	0.780	0.810	3,324,000	2,635,580	0.7929	0.462	0.456	0.462	0.450	0.468	5,758,277	0.4577	0.00%
2019-02-18	0	0.800	0.790	0.800	0.780	0.810	11,172,000	8,863,720	0.7934	0.462	0.456	0.462	0.450	0.468	19,353,632	0.4580	1.27%
2019-02-15	0	0.790	0.780	0.790	0.770	0.800	534,000	420,600	0.7876	0.456	0.450	0.456	0.444	0.462	925,066	0.4547	0.00%
2019-02-14	0	0.790	0.780	0.800	0.790	0.800	1,620,000	1,282,360	0.7916	0.456	0.450	0.462	0.456	0.462	2,806,381	0.4569	-2.47%
2019-02-13	0	0.810	0.800	0.810	0.790	0.830	1,374,000	1,104,840	0.8041	0.468	0.462	0.468	0.456	0.479	2,380,226	0.4642	3.85%
2019-02-12	0	0.780	0.780	0.790	0.770	0.790	236,000	183,180	0.7762	0.450	0.450	0.456	0.444	0.456	408,831	0.4481	0.00%
2019-02-11	0	0.780	0.770	0.790	0.780	0.790	366,000	288,320	0.7878	0.450	0.444	0.456	0.450	0.456	634,034	0.4547	1.30%
2019-02-08	0	0.770	0.770	0.780	0.720	0.800	1,104,000	855,820	0.7752	0.444	0.444	0.450	0.416	0.462	1,912,496	0.4475	-2.53%
2019-02-04	0	0.790	0.790	0.800	0.790	0.800	254,000	202,960	0.7991	0.456	0.456	0.462	0.456	0.462	440,013	0.4613	-1.25%
2019-02-01	0	0.800	0.790	0.800	0.790	0.800	800,000	634,200	0.7928	0.462	0.456	0.462	0.456	0.462	1,385,867	0.4576	-1.23%
2019-01-31	0	0.810	0.800	0.810	0.800	0.820	282,000	228,260	0.8094	0.468	0.462	0.468	0.462	0.473	488,518	0.4672	1.25%
2019-01-30	0	0.800	0.800	0.810	0.800	0.820	206,000	165,900	0.8053	0.462	0.462	0.468	0.462	0.473	356,861	0.4649	1.27%
2019-01-29	0	0.790	0.790	0.800	0.790	0.800	138,000	109,040	0.7901	0.456	0.456	0.462	0.456	0.462	239,062	0.4561	-1.25%
2019-01-28	0	0.800	0.800	0.820	0.800	0.840	860,000	697,940	0.8116	0.462	0.462	0.473	0.462	0.485	1,489,807	0.4685	-2.44%
2019-01-25	0	0.820	0.810	0.830	0.800	0.820	652,000	530,560	0.8137	0.473	0.468	0.479	0.462	0.473	1,129,482	0.4697	1.23%
2019-01-24	0	0.810	0.800	0.820	0.780	0.820	1,246,000	991,100	0.7954	0.468	0.462	0.473	0.450	0.473	2,158,488	0.4592	3.85%
2019-01-23	0	0.780	0.780	0.790	0.780	0.800	546,000	431,440	0.7902	0.450	0.450	0.456	0.450	0.462	945,854	0.4561	-3.70%
2019-01-22	0	0.810	0.800	0.820	0.810	0.870	808,000	671,820	0.8315	0.468	0.462	0.473	0.468	0.502	1,399,726	0.4800	-1.22%
2019-01-21	0	0.820	0.820	0.830	0.800	0.850	2,132,000	1,759,160	0.8251	0.473	0.473	0.479	0.462	0.491	3,693,335	0.4763	3.80%
2019-01-18	0	0.790	0.780	0.800	0.780	0.800	370,000	292,020	0.7892	0.456	0.450	0.462	0.450	0.462	640,963	0.4556	1.28%
2019-01-17	0	0.780	0.780	0.790	0.780	0.810	328,000	261,040	0.7959	0.450	0.450	0.456	0.450	0.468	568,205	0.4594	-1.27%
2019-01-16	0	0.790	0.790	0.800	0.780	0.810	1,340,000	1,066,540	0.7959	0.456	0.456	0.462	0.450	0.468	2,321,327	0.4595	1.28%
2019-01-15	0	0.780	0.770	0.780	0.740	0.790	1,188,000	906,260	0.7628	0.450	0.444	0.450	0.427	0.456	2,058,012	0.4404	-1.27%
2019-01-14	0	0.790	0.780	0.790	0.780	0.840	1,056,000	841,300	0.7967	0.456	0.450	0.456	0.450	0.485	1,829,344	0.4599	1.28%
2019-01-11	0	0.780	0.780	0.800	0.780	0.780	116,000	90,480	0.7800	0.450	0.450	0.462	0.450	0.450	200,951	0.4503	-1.27%
2019-01-10	0	0.790	0.780	0.800	0.790	0.800	294,000	234,220	0.7967	0.456	0.450	0.462	0.456	0.462	509,306	0.4599	0.00%
2019-01-09	0	0.790	0.790	0.820	0.790	0.820	1,450,000	1,168,260	0.8057	0.456	0.456	0.473	0.456	0.473	2,511,884	0.4651	1.28%
2019-01-08	0	0.780	0.770	0.790	0.730	0.800	394,000	295,280	0.7494	0.450	0.444	0.456	0.421	0.462	682,539	0.4326	-1.27%
2019-01-07	0	0.790	0.770	0.800	0.760	0.810	336,000	265,160	0.7892	0.456	0.444	0.462	0.439	0.468	582,064	0.4556	2.60%
2019-01-04	0	0.770	0.760	0.770	0.660	0.780	1,576,000	1,142,940	0.7252	0.444	0.439	0.444	0.381	0.450	2,730,158	0.4186	4.05%
2019-01-03	0	0.740	0.730	0.740	0.710	0.750	624,000	458,360	0.7346	0.427	0.421	0.427	0.410	0.433	1,080,976	0.4240	-1.33%
2019-01-02	0	0.750	0.750	0.780	0.750	0.780	146,000	111,040	0.7605	0.433	0.433	0.450	0.433	0.450	252,921	0.4390	-2.60%
2018-12-31	0	0.770	0.770	0.790	0.750	0.770	194,000	149,180	0.7690	0.444	0.444	0.456	0.433	0.444	336,073	0.4439	2.67%
2018-12-28	0	0.750	0.750	0.770	0.740	0.780	504,000	381,060	0.7561	0.433	0.433	0.444	0.427	0.450	873,096	0.4364	1.35%
2018-12-27	0	0.740	0.730	0.750	0.730	0.800	1,340,000	1,020,460	0.7615	0.427	0.421	0.433	0.421	0.462	2,321,327	0.4396	-6.33%
2018-12-24	0	0.790	0.780	0.800	0.710	0.800	588,000	441,280	0.7505	0.456	0.450	0.462	0.410	0.462	1,018,612	0.4332	-3.66%
2018-12-21	0	0.820	0.810	0.830	0.800	0.840	942,000	766,840	0.8141	0.473	0.468	0.479	0.462	0.485	1,631,858	0.4699	1.23%
2018-12-20	0	0.810	0.800	0.840	0.770	0.860	818,000	663,680	0.8113	0.468	0.462	0.485	0.444	0.496	1,417,049	0.4684	-5.81%
2018-12-19	0	0.860	0.860	0.870	0.760	0.940	1,210,000	1,033,240	0.8539	0.496	0.496	0.502	0.439	0.543	2,096,124	0.4929	-8.51%
2018-12-18	0	0.940	0.940	0.950	0.940	0.950	314,000	296,700	0.9449	0.543	0.543	0.548	0.543	0.548	543,953	0.5455	-1.05%
2018-12-17	0	0.950	0.950	0.970	0.950	0.950	70,000	66,500	0.9500	0.548	0.548	0.560	0.548	0.548	121,263	0.5484	-1.04%
2018-12-14	0	0.960	0.940	0.990	0.960	0.960	40,000	38,400	0.9600	0.554	0.543	0.571	0.554	0.554	69,293	0.5542	0.00%
2018-12-13	0	0.960	0.960	0.980	0.950	0.990	352,000	343,900	0.9770	0.554	0.554	0.566	0.548	0.571	609,781	0.5640	-1.03%
2018-12-12	0	0.970	0.960	0.970	0.970	1.000	38,000	36,920	0.9716	0.560	0.554	0.560	0.560	0.577	65,829	0.5608	-3.00%
2018-12-11	0	1.000	0.980	1.000	0.930	1.050	602,000	603,620	1.0027	0.577	0.566	0.577	0.537	0.606	1,042,865	0.5788	6.38%
2018-12-10	0	0.940	0.940	0.960	0.940	0.940	40,000	37,600	0.9400	0.543	0.543	0.554	0.543	0.543	69,293	0.5426	0.00%
2018-12-07	0	0.940	0.940	0.960	0.940	0.980	776,000	743,580	0.9582	0.543	0.543	0.554	0.543	0.566	1,344,291	0.5531	-2.08%
2018-12-06	0	0.960	0.960	0.990	0.950	0.970	458,000	440,380	0.9615	0.554	0.554	0.571	0.548	0.560	793,409	0.5550	-1.03%
2018-12-05	0	0.970	0.970	0.980	0.960	0.980	204,000	197,780	0.9695	0.560	0.560	0.566	0.554	0.566	353,396	0.5597	-2.02%
2018-12-04	0	0.990	0.990	1.000	0.970	1.000	510,000	499,420	0.9793	0.571	0.571	0.577	0.560	0.577	883,490	0.5653	2.06%
2018-12-03	0	0.970	0.970	0.980	0.960	0.980	910,000	883,494	0.9709	0.560	0.560	0.566	0.554	0.566	1,576,424	0.5604	3.19%
2018-11-30	0	0.940	0.970	0.980	0.930	0.970	3,420,000	3,245,910	0.9491	0.543	0.560	0.566	0.537	0.560	5,924,581	0.5479	-1.05%
2018-11-29	0	0.950	0.950	0.970	0.890	1.000	2,450,000	2,336,840	0.9538	0.548	0.548	0.560	0.514	0.577	4,244,218	0.5506	-3.06%
2018-11-28	0	0.980	0.980	0.990	0.980	0.980	54,000	52,920	0.9800	0.566	0.566	0.571	0.566	0.566	93,546	0.5657	0.00%
2018-11-27	0	0.980	0.980	0.990	0.980	1.000	378,000	375,040	0.9922	0.566	0.566	0.571	0.566	0.577	654,822	0.5727	1.03%
2018-11-26	0	0.970	0.960	0.970	0.960	0.980	248,000	241,380	0.9733	0.560	0.554	0.560	0.554	0.566	429,619	0.5618	0.00%
2018-11-23	0	0.970	0.970	0.980	0.970	0.980	74,000	72,400	0.9784	0.560	0.560	0.566	0.560	0.566	128,193	0.5648	-2.02%
2018-11-22	0	0.990	0.990	1.010	0.990	0.990	18,000	17,820	0.9900	0.571	0.571	0.583	0.571	0.571	31,182	0.5715	1.02%
2018-11-21	0	0.980	0.980	1.000	0.970	1.000	512,000	504,900	0.9861	0.566	0.566	0.577	0.560	0.577	886,955	0.5693	-1.01%
2018-11-20	0	0.990	0.990	1.000	0.970	1.000	886,000	869,620	0.9815	0.571	0.571	0.577	0.560	0.577	1,534,848	0.5666	-1.00%
2018-11-19	0	1.000	1.000	1.010	1.000	1.000	264,000	264,180	1.0007	0.577	0.577	0.583	0.577	0.577	457,336	0.5776	0.00%
2018-11-16	0	1.000	1.000	1.020	1.000	1.020	162,000	163,580	1.0098	0.577	0.577	0.589	0.577	0.589	280,638	0.5829	0.00%
2018-11-15	0	1.000	1.000	1.010	1.000	1.010	182,000	182,800	1.0044	0.577	0.577	0.583	0.577	0.583	315,285	0.5798	-0.99%
2018-11-14	0	1.010	1.010	1.020	1.000	1.040	674,000	685,420	1.0169	0.583	0.583	0.589	0.577	0.600	1,167,593	0.5870	-2.88%
2018-11-13	0	1.040	1.040	1.050	0.990	1.130	1,536,000	1,641,000	1.0684	0.600	0.600	0.606	0.571	0.652	2,660,865	0.6167	4.00%
2018-11-12	0	1.000	1.000	1.010	0.990	1.010	476,000	475,240	0.9984	0.577	0.577	0.583	0.571	0.583	824,591	0.5763	-0.99%
2018-11-09	0	1.010	1.000	1.010	0.990	1.030	640,000	641,460	1.0023	0.583	0.577	0.583	0.571	0.595	1,108,694	0.5786	-1.94%
2018-11-08	0	1.030	1.030	1.040	1.020	1.040	766,000	789,140	1.0302	0.595	0.595	0.600	0.589	0.600	1,326,968	0.5947	1.98%
2018-11-07	0	1.010	1.010	1.030	1.000	1.040	1,010,000	1,035,840	1.0256	0.583	0.583	0.595	0.577	0.600	1,749,657	0.5920	-0.98%
2018-11-06	0	1.020	1.000	1.020	0.990	1.020	874,000	878,440	1.0051	0.589	0.577	0.589	0.571	0.589	1,514,060	0.5802	3.03%
2018-11-05	0	0.990	0.990	1.000	0.970	1.000	902,000	891,720	0.9886	0.571	0.571	0.577	0.560	0.577	1,562,565	0.5707	-1.98%
2018-11-02	0	1.010	1.000	1.010	0.960	1.020	4,028,000	3,974,780	0.9868	0.583	0.577	0.583	0.554	0.589	6,977,840	0.5696	3.06%
2018-11-01	0	0.980	0.980	0.990	0.960	1.020	5,164,000	5,057,900	0.9795	0.566	0.566	0.571	0.554	0.589	8,945,771	0.5654	-2.97%
2018-10-31	0	1.010	1.010	1.020	0.980	1.070	1,750,000	1,773,740	1.0136	0.583	0.583	0.589	0.566	0.618	3,031,584	0.5851	-2.88%
2018-10-30	0	1.040	1.040	1.050	1.040	1.080	1,660,000	1,766,180	1.0640	0.600	0.600	0.606	0.600	0.623	2,875,674	0.6142	-2.80%
2018-10-29	0	1.070	1.050	1.080	1.050	1.100	1,172,000	1,265,060	1.0794	0.618	0.606	0.623	0.606	0.635	2,030,295	0.6231	-1.83%
2018-10-26	0	1.090	1.090	1.110	1.080	1.130	382,000	420,280	1.1002	0.629	0.629	0.641	0.623	0.652	661,751	0.6351	-3.54%
2018-10-25	0	1.130	1.110	1.130	1.000	1.170	1,620,000	1,771,020	1.0932	0.652	0.641	0.652	0.577	0.675	2,806,381	0.6311	6.60%
2018-10-24	0	1.060	1.050	1.060	1.050	1.110	2,936,000	3,119,660	1.0626	0.612	0.606	0.612	0.606	0.641	5,086,132	0.6134	-4.50%
2018-10-23	0	1.110	1.110	1.140	1.040	1.180	802,000	895,040	1.1160	0.641	0.641	0.658	0.600	0.681	1,389,332	0.6442	-3.48%
2018-10-22	0	1.150	1.150	1.170	1.120	1.220	662,000	760,800	1.1492	0.664	0.664	0.675	0.647	0.704	1,146,805	0.6634	3.60%
2018-10-19	0	1.110	1.100	1.140	1.060	1.120	580,000	637,920	1.0999	0.641	0.635	0.658	0.612	0.647	1,004,754	0.6349	-0.89%
2018-10-18	0	1.120	1.120	1.150	1.120	1.170	292,000	335,340	1.1484	0.647	0.647	0.664	0.647	0.675	505,841	0.6629	-4.27%
2018-10-16	0	1.170	1.150	1.170	1.150	1.220	316,000	372,540	1.1789	0.675	0.664	0.675	0.664	0.704	547,417	0.6805	0.00%
2018-10-15	0	1.170	1.160	1.170	1.150	1.190	294,000	342,460	1.1648	0.675	0.670	0.675	0.664	0.687	509,306	0.6724	-0.85%
2018-10-12	0	1.180	1.160	1.190	1.130	1.260	1,446,000	1,735,180	1.2000	0.681	0.670	0.687	0.652	0.727	2,504,955	0.6927	3.51%
2018-10-11	0	1.140	1.140	1.170	1.120	1.220	2,628,000	3,034,660	1.1547	0.658	0.658	0.675	0.647	0.704	4,552,573	0.6666	-10.24%
2018-10-10	0	1.270	1.270	1.280	1.260	1.310	912,000	1,166,080	1.2786	0.733	0.733	0.739	0.727	0.756	1,579,888	0.7381	0.79%
2018-10-09	0	1.260	1.250	1.270	1.220	1.330	1,700,000	2,185,160	1.2854	0.727	0.722	0.733	0.704	0.768	2,944,967	0.7420	2.44%
2018-10-08	0	1.230	1.220	1.230	1.220	1.300	1,110,000	1,386,360	1.2490	0.710	0.704	0.710	0.704	0.750	1,922,890	0.7210	-5.38%
2018-10-05	0	1.300	1.300	1.310	1.180	1.380	3,114,000	3,944,800	1.2668	0.750	0.750	0.756	0.681	0.797	5,394,487	0.7313	4.00%
2018-10-04	0	1.250	1.230	1.250	1.210	1.300	1,872,000	2,339,580	1.2498	0.722	0.710	0.722	0.698	0.750	3,242,929	0.7214	-2.34%
2018-10-03	0	1.280	1.260	1.280	1.220	1.400	1,776,000	2,313,320	1.3025	0.739	0.727	0.739	0.704	0.808	3,076,625	0.7519	-4.48%
2018-10-02	0	1.340	1.350	1.360	1.240	1.420	6,738,000	9,036,220	1.3411	0.774	0.779	0.785	0.716	0.820	11,672,464	0.7741	8.94%
2018-09-28	0	1.230	1.230	1.240	1.180	1.260	3,138,000	3,853,200	1.2279	0.710	0.710	0.716	0.681	0.727	5,436,063	0.7088	6.03%
2018-09-27	0	1.160	1.150	1.160	1.120	1.220	6,388,000	7,518,360	1.1770	0.670	0.664	0.670	0.647	0.704	11,066,148	0.6794	0.00%
2018-09-26	0	1.160	1.160	1.170	1.060	1.180	5,356,000	6,166,800	1.1514	0.670	0.670	0.675	0.612	0.681	9,278,379	0.6646	10.48%
2018-09-24	0	1.050	1.050	1.060	1.050	1.070	38,000	40,220	1.0584	0.606	0.606	0.612	0.606	0.618	65,829	0.6110	-3.67%
2018-09-21	0	1.090	1.090	1.100	1.070	1.100	734,000	796,520	1.0852	0.629	0.629	0.635	0.618	0.635	1,271,533	0.6264	0.00%
2018-09-20	0	1.090	1.090	1.100	1.080	1.110	422,000	461,200	1.0929	0.629	0.629	0.635	0.623	0.641	731,045	0.6309	0.93%
2018-09-19	0	1.080	1.070	1.080	1.050	1.090	340,000	369,080	1.0855	0.623	0.618	0.623	0.606	0.629	588,993	0.6266	4.85%
2018-09-18	0	1.030	1.030	1.050	1.030	1.050	342,000	356,060	1.0411	0.595	0.595	0.606	0.595	0.606	592,458	0.6010	3.00%
2018-09-17	0	1.000	1.000	1.030	0.960	1.030	40,000	40,400	1.0100	0.577	0.577	0.595	0.554	0.595	69,293	0.5830	-4.76%
2018-09-14	0	1.050	1.030	1.050	1.020	1.070	632,000	659,520	1.0435	0.606	0.595	0.606	0.589	0.618	1,094,835	0.6024	-1.87%
2018-09-13	0	1.070	1.040	1.070	0.960	1.130	1,492,000	1,562,120	1.0470	0.618	0.600	0.618	0.554	0.652	2,584,642	0.6044	12.63%
2018-09-12	0	0.950	0.950	0.970	0.910	1.010	1,584,000	1,505,400	0.9504	0.548	0.548	0.560	0.525	0.583	2,744,017	0.5486	-7.77%
2018-09-11	0	1.030	1.010	1.040	1.000	1.060	354,000	362,800	1.0249	0.595	0.583	0.600	0.577	0.612	613,246	0.5916	0.00%
2018-09-10	0	1.030	1.030	1.050	1.030	1.080	474,000	503,660	1.0626	0.595	0.595	0.606	0.595	0.623	821,126	0.6134	-3.74%
2018-09-07	0	1.070	1.070	1.090	1.070	1.100	178,000	191,460	1.0756	0.618	0.618	0.629	0.618	0.635	308,355	0.6209	0.00%
2018-09-06	0	1.070	1.070	1.080	1.060	1.110	204,000	219,080	1.0739	0.618	0.618	0.623	0.612	0.641	353,396	0.6199	-0.93%
2018-09-05	0	1.080	1.070	1.110	1.070	1.080	174,000	187,000	1.0747	0.623	0.618	0.641	0.618	0.623	301,426	0.6204	-0.92%
2018-09-04	0	1.090	1.090	1.110	1.070	1.120	196,000	217,440	1.1094	0.629	0.629	0.641	0.618	0.647	339,537	0.6404	0.93%
2018-09-03	0	1.080	1.080	1.100	1.080	1.120	18,000	19,760	1.0978	0.623	0.623	0.635	0.623	0.647	31,182	0.6337	-2.70%
2018-08-31	0	1.110	1.100	1.110	1.100	1.120	224,000	247,940	1.1069	0.641	0.635	0.641	0.635	0.647	388,043	0.6390	2.78%
2018-08-30	0	1.080	1.080	1.100	1.080	1.090	174,000	188,520	1.0834	0.623	0.623	0.635	0.623	0.629	301,426	0.6254	0.00%
2018-08-29	0	1.080	1.080	1.090	1.080	1.120	718,000	783,300	1.0909	0.623	0.623	0.629	0.623	0.647	1,243,816	0.6298	-1.82%
2018-08-28	0	1.100	1.090	1.100	1.090	1.110	330,000	363,460	1.1014	0.635	0.629	0.635	0.629	0.641	571,670	0.6358	1.85%
2018-08-27	0	1.080	1.080	1.100	1.070	1.100	994,000	1,080,320	1.0868	0.623	0.623	0.635	0.618	0.635	1,721,940	0.6274	0.00%
2018-08-24	0	1.080	1.080	1.090	1.010	1.130	766,000	828,560	1.0817	0.623	0.623	0.629	0.583	0.652	1,326,968	0.6244	-5.26%
2018-08-23	0	1.140	1.130	1.140	1.130	1.150	804,000	924,260	1.1496	0.658	0.652	0.658	0.652	0.664	1,392,796	0.6636	-0.87%
2018-08-22	0	1.150	1.140	1.150	1.100	1.160	1,748,000	1,995,600	1.1416	0.664	0.658	0.664	0.635	0.670	3,028,119	0.6590	5.50%
2018-08-21	0	1.090	1.080	1.100	1.070	1.090	442,000	477,020	1.0792	0.629	0.623	0.635	0.618	0.629	765,691	0.6230	1.87%
2018-08-20	0	1.070	1.050	1.070	1.050	1.080	336,000	357,580	1.0642	0.618	0.606	0.618	0.606	0.623	582,064	0.6143	1.90%
2018-08-17	0	1.050	1.050	1.080	1.020	1.050	572,000	594,240	1.0389	0.606	0.606	0.623	0.589	0.606	990,895	0.5997	2.94%
2018-08-16	0	1.020	1.020	1.030	1.000	1.040	1,108,000	1,132,300	1.0219	0.589	0.589	0.595	0.577	0.600	1,919,426	0.5899	-3.77%
2018-08-15	0	1.060	1.050	1.070	1.050	1.120	776,000	827,920	1.0669	0.612	0.606	0.618	0.606	0.647	1,344,291	0.6159	-4.50%
2018-08-14	0	1.110	1.120	1.130	1.100	1.150	1,172,000	1,308,660	1.1166	0.641	0.647	0.652	0.635	0.664	2,030,295	0.6446	-2.63%
2018-08-13	0	1.140	1.140	1.150	1.130	1.180	1,364,000	1,564,360	1.1469	0.658	0.658	0.664	0.652	0.681	2,362,903	0.6620	-2.56%
2018-08-10	0	1.170	1.170	1.180	1.160	1.250	6,756,000	8,031,100	1.1887	0.675	0.675	0.681	0.670	0.722	11,703,646	0.6862	3.54%
2018-08-09	0	1.130	1.120	1.130	1.100	1.170	2,210,000	2,525,400	1.1427	0.652	0.647	0.652	0.635	0.675	3,828,457	0.6596	-4.24%
2018-08-08	0	1.180	1.160	1.180	1.150	1.200	2,298,000	2,705,740	1.1774	0.681	0.670	0.681	0.664	0.693	3,980,903	0.6797	2.61%
2018-08-07	0	1.150	1.140	1.150	1.140	1.250	2,266,000	2,660,980	1.1743	0.664	0.658	0.664	0.658	0.722	3,925,468	0.6779	-4.17%
2018-08-06	0	1.200	1.220	1.250	1.180	1.320	444,000	552,600	1.2446	0.693	0.704	0.722	0.681	0.762	769,156	0.7184	-9.09%
2018-08-03	0	1.320	1.300	1.330	1.280	1.480	1,420,000	1,932,160	1.3607	0.762	0.750	0.768	0.739	0.854	2,459,914	0.7855	-10.81%
2018-08-02	0	1.480	1.480	1.490	1.450	1.550	676,000	1,006,400	1.4888	0.854	0.854	0.860	0.837	0.895	1,171,058	0.8594	-8.07%
2018-08-01	0	1.610	1.610	1.650	1.610	1.620	66,000	106,460	1.6130	0.929	0.929	0.952	0.929	0.935	114,334	0.9311	-0.62%
2018-07-31	0	1.620	1.620	1.650	1.610	1.630	114,000	185,080	1.6235	0.935	0.935	0.952	0.929	0.941	197,486	0.9372	-1.22%
2018-07-30	0	1.640	1.610	1.650	1.600	1.640	90,000	144,980	1.6109	0.947	0.929	0.952	0.924	0.947	155,910	0.9299	0.61%
2018-07-27	0	1.630	1.630	1.640	1.600	1.630	30,000	48,300	1.6100	0.941	0.941	0.947	0.924	0.941	51,970	0.9294	0.00%
2018-07-26	0	1.630	1.630	1.650	1.630	1.630	54,000	88,020	1.6300	0.941	0.941	0.952	0.941	0.941	93,546	0.9409	-0.61%
2018-07-25	0	1.640	1.640	1.660	1.640	1.680	294,000	491,020	1.6701	0.947	0.947	0.958	0.947	0.970	509,306	0.9641	0.00%
2018-07-24	0	1.640	1.640	1.650	1.620	1.650	292,000	478,660	1.6392	0.947	0.947	0.952	0.935	0.952	505,841	0.9463	2.50%
2018-07-23	0	1.600	1.580	1.600	1.600	1.620	108,000	173,760	1.6089	0.924	0.912	0.924	0.924	0.935	187,092	0.9287	0.63%
2018-07-20	0	1.590	1.580	1.610	1.530	1.700	1,422,000	2,300,180	1.6176	0.918	0.912	0.929	0.883	0.981	2,463,378	0.9338	-1.85%
2018-07-19	0	1.620	1.620	1.640	1.620	1.680	84,000	138,540	1.6493	0.935	0.935	0.947	0.935	0.970	145,516	0.9521	0.00%
2018-07-18	0	1.620	1.610	1.640	1.620	1.640	12,000	19,480	1.6233	0.935	0.929	0.947	0.935	0.947	20,788	0.9371	-1.22%
2018-07-17	0	1.640	1.640	1.650	1.600	1.690	622,000	1,024,940	1.6478	0.947	0.947	0.952	0.924	0.976	1,077,512	0.9512	1.23%
2018-07-16	0	1.620	1.610	1.620	1.620	1.640	594,000	967,400	1.6286	0.935	0.929	0.935	0.935	0.947	1,029,006	0.9401	-1.82%
2018-07-13	0	1.650	1.640	1.650	1.640	1.710	106,000	175,380	1.6545	0.952	0.947	0.952	0.947	0.987	183,627	0.9551	0.61%
2018-07-12	0	1.640	1.630	1.650	1.610	1.670	688,000	1,120,260	1.6283	0.947	0.941	0.952	0.929	0.964	1,191,846	0.9399	0.61%
2018-07-11	0	1.630	1.620	1.630	1.620	1.690	10,765,804	17,761,550	1.6498	0.941	0.935	0.941	0.935	0.976	18,649,965	0.9524	-3.55%
2018-07-10	0	1.690	1.660	1.690	1.680	1.720	5,602,000	9,540,960	1.7031	0.976	0.958	0.976	0.970	0.993	9,704,533	0.9831	0.60%
2018-07-09	0	1.680	1.650	1.680	1.640	1.690	620,196	1,035,593	1.6698	0.970	0.952	0.970	0.947	0.976	1,074,386	0.9639	3.07%
2018-07-06	0	1.630	1.630	1.640	1.620	1.680	456,000	746,540	1.6371	0.941	0.941	0.947	0.935	0.970	789,944	0.9451	-2.98%
2018-07-05	0	1.680	1.680	1.720	1.630	1.790	1,378,000	2,361,660	1.7138	0.970	0.970	0.993	0.941	1.033	2,387,156	0.9893	-2.33%
2018-07-04	0	1.720	1.720	1.730	1.720	1.750	784,000	1,352,120	1.7246	0.993	0.993	0.999	0.993	1.010	1,358,150	0.9956	0.00%
2018-07-03	0	1.720	1.720	1.750	1.720	1.870	1,174,000	2,078,960	1.7708	0.993	0.993	1.010	0.993	1.079	2,033,760	1.0222	-1.71%
2018-06-29	0	1.750	1.750	1.780	1.720	1.780	948,000	1,658,600	1.7496	1.010	1.010	1.028	0.993	1.028	1,642,252	1.0100	1.16%
2018-06-28	0	1.730	1.720	1.750	1.670	1.820	1,724,000	2,983,820	1.7308	0.999	0.993	1.010	0.964	1.051	2,986,543	0.9991	-1.70%
2018-06-27	0	1.760	1.760	1.810	1.760	1.860	629,000	1,149,670	1.8278	1.016	1.016	1.045	1.016	1.074	1,089,638	1.0551	-3.83%
2018-06-26	0	1.830	1.730	1.830	1.720	1.830	1,614,000	2,853,040	1.7677	1.056	0.999	1.056	0.993	1.056	2,795,987	1.0204	1.67%
2018-06-25	0	1.800	1.790	1.800	1.790	1.920	880,000	1,611,340	1.8311	1.039	1.033	1.039	1.033	1.108	1,524,454	1.0570	-2.17%
2018-06-22	0	1.840	1.840	1.860	1.820	1.880	506,000	930,380	1.8387	1.062	1.062	1.074	1.051	1.085	876,561	1.0614	-2.13%
2018-06-21	0	1.880	1.860	1.900	1.870	1.930	346,000	652,700	1.8864	1.085	1.074	1.097	1.079	1.114	599,387	1.0889	-2.59%
2018-06-20	0	1.930	1.890	1.930	1.870	1.940	244,000	466,680	1.9126	1.114	1.091	1.114	1.079	1.120	422,689	1.1041	1.58%
2018-06-19	0	1.900	1.890	1.940	1.790	1.960	1,362,000	2,586,520	1.8991	1.097	1.091	1.120	1.033	1.131	2,359,438	1.0962	-3.55%
2018-06-15	0	1.970	1.970	2.000	1.970	2.020	1,775,000	3,517,700	1.9818	1.137	1.137	1.155	1.137	1.166	3,074,892	1.1440	-3.90%
2018-06-14	0	2.050	2.020	2.060	2.000	2.170	598,000	1,243,900	2.0801	1.183	1.166	1.189	1.155	1.253	1,035,936	1.2008	1.99%
2018-06-13	0	2.010	2.000	2.010	2.000	2.020	162,000	325,920	2.0119	1.160	1.155	1.160	1.155	1.166	280,638	1.1614	-0.50%
2018-06-12	0	2.020	2.010	2.020	1.990	2.050	686,000	1,391,620	2.0286	1.166	1.160	1.166	1.149	1.183	1,188,381	1.1710	1.51%
2018-06-11	0	2.020	2.020	2.030	1.950	2.080	1,456,000	2,948,620	2.0252	1.149	1.149	1.154	1.109	1.183	2,560,302	1.1517	-4.27%
2018-06-08	0	2.110	2.090	2.110	2.050	2.130	662,000	1,383,080	2.0892	1.200	1.189	1.200	1.166	1.211	1,164,093	1.1881	0.96%
2018-06-07	0	2.090	2.090	2.110	2.050	2.180	872,000	1,831,320	2.1001	1.189	1.189	1.200	1.166	1.240	1,533,368	1.1943	0.48%
2018-06-06	0	2.080	2.080	2.090	2.020	2.110	522,000	1,087,520	2.0834	1.183	1.183	1.189	1.149	1.200	917,911	1.1848	-0.48%
2018-06-05	0	2.090	2.090	2.100	2.060	2.110	1,026,000	2,147,240	2.0928	1.189	1.189	1.194	1.171	1.200	1,804,169	1.1902	-1.42%
2018-06-04	0	2.120	2.120	2.130	2.090	2.170	1,698,000	3,588,260	2.1132	1.206	1.206	1.211	1.189	1.234	2,985,847	1.2018	-1.85%
2018-06-01	0	2.160	2.160	2.170	1.970	2.390	12,000,000	25,843,400	2.1536	1.228	1.228	1.234	1.120	1.359	21,101,391	1.2247	-8.86%
2018-05-31	0	2.370	2.360	2.370	2.140	2.380	8,728,000	19,755,500	2.2635	1.348	1.342	1.348	1.217	1.353	15,347,745	1.2872	13.40%
2018-05-30	0	2.090	2.090	2.100	1.950	2.130	7,516,000	15,587,620	2.0739	1.189	1.189	1.194	1.109	1.211	13,216,505	1.1794	7.73%
2018-05-29	0	1.940	1.940	1.950	1.910	1.980	1,636,000	3,192,600	1.9515	1.103	1.103	1.109	1.086	1.126	2,876,823	1.1098	-1.52%
2018-05-28	0	1.970	1.950	1.980	1.950	2.120	1,134,000	2,276,200	2.0072	1.120	1.109	1.126	1.109	1.206	1,994,081	1.1415	-4.37%
2018-05-25	0	2.060	2.060	2.070	1.910	2.160	1,978,000	3,998,840	2.0217	1.171	1.171	1.177	1.086	1.228	3,478,213	1.1497	3.52%
2018-05-24	0	1.990	1.980	2.000	1.910	2.000	572,000	1,117,180	1.9531	1.132	1.126	1.137	1.086	1.137	1,005,833	1.1107	2.58%
2018-05-23	0	1.940	1.930	1.950	1.910	2.020	816,000	1,601,980	1.9632	1.103	1.098	1.109	1.086	1.149	1,434,895	1.1164	-3.00%
2018-05-21	0	2.000	1.950	2.000	1.930	2.050	2,980,000	5,974,400	2.0048	1.137	1.109	1.137	1.098	1.166	5,240,179	1.1401	0.50%
2018-05-18	0	1.990	1.970	1.990	1.750	2.010	10,030,000	19,056,140	1.8999	1.132	1.120	1.132	0.995	1.143	17,637,246	1.0804	13.71%
2018-05-17	0	1.750	1.740	1.750	1.750	1.770	410,000	720,520	1.7574	0.995	0.990	0.995	0.995	1.007	720,964	0.9994	-0.57%
2018-05-16	0	1.760	1.760	1.780	1.760	1.780	312,000	552,060	1.7694	1.001	1.001	1.012	1.001	1.012	548,636	1.0062	-1.12%
2018-05-15	0	1.780	1.780	1.790	1.750	1.850	958,000	1,726,760	1.8025	1.012	1.012	1.018	0.995	1.052	1,684,594	1.0250	2.89%
2018-05-14	0	1.730	1.730	1.750	1.730	1.760	240,000	419,080	1.7462	0.984	0.984	0.995	0.984	1.001	422,028	0.9930	-1.14%
2018-05-11	0	1.750	1.750	1.780	1.750	1.800	344,000	612,840	1.7815	0.995	0.995	1.012	0.995	1.024	604,907	1.0131	-1.69%
2018-05-10	0	1.780	1.770	1.780	1.730	1.870	1,604,000	2,917,080	1.8186	1.012	1.007	1.012	0.984	1.063	2,820,553	1.0342	-2.20%
2018-05-09	0	1.820	1.820	1.830	1.720	1.880	1,560,000	2,821,780	1.8088	1.035	1.035	1.041	0.978	1.069	2,743,181	1.0287	5.81%
2018-05-08	0	1.720	1.710	1.720	1.700	1.750	414,000	714,240	1.7252	0.978	0.972	0.978	0.967	0.995	727,998	0.9811	0.00%
2018-05-07	0	1.720	1.720	1.740	1.690	1.740	328,000	565,880	1.7252	0.978	0.978	0.990	0.961	0.990	576,771	0.9811	1.78%
2018-05-04	0	1.690	1.680	1.690	1.690	1.740	302,000	514,560	1.7038	0.961	0.955	0.961	0.961	0.990	531,052	0.9689	-0.59%
2018-05-03	0	1.700	1.700	1.730	1.700	1.730	38,000	65,500	1.7237	0.967	0.967	0.984	0.967	0.984	66,821	0.9802	-3.41%
2018-05-02	0	1.760	1.710	1.770	1.710	1.770	1,026,000	1,776,380	1.7314	1.001	0.972	1.007	0.972	1.007	1,804,169	0.9846	-0.56%
2018-04-30	0	1.770	1.760	1.770	1.710	1.850	828,000	1,467,460	1.7723	1.007	1.001	1.007	0.972	1.052	1,455,996	1.0079	4.12%
2018-04-27	0	1.700	1.690	1.710	1.670	1.700	538,000	905,340	1.6828	0.967	0.961	0.972	0.950	0.967	946,046	0.9570	1.80%
2018-04-26	0	1.670	1.670	1.680	1.670	1.820	980,000	1,697,220	1.7319	0.950	0.950	0.955	0.950	1.035	1,723,280	0.9849	-0.60%
2018-04-25	0	1.680	1.680	1.690	1.670	1.700	244,000	410,240	1.6813	0.955	0.955	0.961	0.950	0.967	429,062	0.9561	0.00%
2018-04-24	0	1.680	1.680	1.720	1.680	1.720	402,000	681,600	1.6955	0.955	0.955	0.978	0.955	0.978	706,897	0.9642	-0.59%
2018-04-23	0	1.690	1.680	1.690	1.680	1.740	304,000	512,380	1.6855	0.961	0.955	0.961	0.955	0.990	534,569	0.9585	-1.74%
2018-04-20	0	1.720	1.700	1.730	1.660	1.780	260,000	447,240	1.7202	0.978	0.967	0.984	0.944	1.012	457,197	0.9782	-1.15%
2018-04-19	0	1.740	1.720	1.760	1.720	1.850	1,814,000	3,164,080	1.7443	0.990	0.978	1.001	0.978	1.052	3,189,827	0.9919	0.58%
2018-04-18	0	1.730	1.730	1.750	1.610	1.850	3,446,000	5,764,880	1.6729	0.984	0.984	0.995	0.916	1.052	6,059,616	0.9514	3.59%
2018-04-17	0	1.670	1.670	1.680	1.630	1.760	4,872,000	8,241,620	1.6916	0.950	0.950	0.955	0.927	1.001	8,567,165	0.9620	-5.11%
2018-04-16	0	1.760	1.750	1.780	1.750	1.900	2,484,000	4,498,520	1.8110	1.001	0.995	1.012	0.995	1.080	4,367,988	1.0299	-6.38%
2018-04-13	0	1.880	1.870	1.880	1.850	1.880	298,000	556,980	1.8691	1.069	1.063	1.069	1.052	1.069	524,018	1.0629	-0.53%
2018-04-12	0	1.890	1.850	1.900	1.760	1.920	1,892,000	3,467,500	1.8327	1.075	1.052	1.080	1.001	1.092	3,326,986	1.0422	0.53%
2018-04-11	0	1.880	1.880	1.920	1.860	1.930	1,470,000	2,790,380	1.8982	1.069	1.069	1.092	1.058	1.098	2,584,920	1.0795	3.30%
2018-04-10	0	1.820	1.820	1.830	1.710	1.910	1,712,000	3,074,640	1.7959	1.035	1.035	1.041	0.972	1.086	3,010,465	1.0213	-2.15%
2018-04-09	0	1.860	1.860	1.880	1.860	1.910	554,000	1,047,300	1.8904	1.058	1.058	1.069	1.058	1.086	974,181	1.0751	-3.12%
2018-04-06	0	1.920	1.910	1.920	1.910	1.980	248,000	478,240	1.9284	1.092	1.086	1.092	1.086	1.126	436,095	1.0966	0.00%
2018-04-04	0	1.920	1.900	1.930	1.900	2.010	1,362,000	2,682,320	1.9694	1.092	1.080	1.098	1.080	1.143	2,395,008	1.1200	-4.95%
2018-04-03	0	2.020	2.000	2.020	1.980	2.040	380,000	757,180	1.9926	1.149	1.137	1.149	1.126	1.160	668,211	1.1331	0.50%
2018-03-29	0	2.010	2.000	2.010	1.960	2.020	536,000	1,060,420	1.9784	1.143	1.137	1.143	1.115	1.149	942,529	1.1251	0.50%
2018-03-28	0	2.000	1.980	2.000	1.980	2.020	540,000	1,077,900	1.9961	1.137	1.126	1.137	1.126	1.149	949,563	1.1352	-0.99%
2018-03-27	0	2.020	2.000	2.020	2.020	2.070	350,000	709,540	2.0273	1.149	1.137	1.149	1.149	1.177	615,457	1.1529	-1.46%
2018-03-26	0	2.050	2.050	2.060	1.980	2.080	832,000	1,677,120	2.0158	1.166	1.166	1.171	1.126	1.183	1,463,030	1.1463	1.49%
2018-03-23	0	2.020	2.020	2.030	2.000	2.090	1,224,000	2,482,820	2.0284	1.149	1.149	1.154	1.137	1.189	2,152,342	1.1535	-4.72%
2018-03-22	0	2.120	2.110	2.120	2.110	2.240	1,486,000	3,242,640	2.1821	1.206	1.200	1.206	1.200	1.274	2,613,056	1.2409	1.44%
2018-03-21	0	2.090	2.090	2.100	2.090	2.130	280,000	589,880	2.1067	1.189	1.189	1.194	1.189	1.211	492,366	1.1981	-0.48%
2018-03-20	0	2.100	2.100	2.110	2.100	2.120	68,000	143,920	2.1165	1.194	1.194	1.200	1.194	1.206	119,575	1.2036	-0.94%
2018-03-19	0	2.120	2.110	2.120	2.080	2.160	764,000	1,621,620	2.1225	1.206	1.200	1.206	1.183	1.228	1,343,455	1.2071	2.42%
2018-03-16	0	2.070	2.070	2.090	2.070	2.130	572,000	1,192,580	2.0849	1.177	1.177	1.189	1.177	1.211	1,005,833	1.1857	-2.82%
2018-03-15	0	2.130	2.120	2.130	2.090	2.200	822,000	1,758,240	2.1390	1.211	1.206	1.211	1.189	1.251	1,445,445	1.2164	2.40%
2018-03-14	0	2.080	2.060	2.080	2.080	2.090	220,000	458,120	2.0824	1.183	1.171	1.183	1.183	1.189	386,859	1.1842	-1.89%
2018-03-13	0	2.120	2.090	2.120	2.050	2.120	158,000	328,400	2.0785	1.206	1.189	1.206	1.166	1.206	277,835	1.1820	0.95%
2018-03-12	0	2.100	2.070	2.110	2.100	2.130	394,000	831,840	2.1113	1.194	1.177	1.200	1.194	1.211	692,829	1.2006	0.00%
2018-03-09	0	2.100	2.070	2.110	2.010	2.110	634,000	1,302,080	2.0538	1.194	1.177	1.200	1.143	1.200	1,114,857	1.1679	0.00%
2018-03-08	0	2.100	2.100	2.110	2.000	2.130	1,128,000	2,351,060	2.0843	1.194	1.194	1.200	1.137	1.211	1,983,531	1.1853	5.00%
2018-03-07	0	2.000	2.000	2.010	2.000	2.040	596,000	1,201,060	2.0152	1.137	1.137	1.143	1.137	1.160	1,048,036	1.1460	-1.48%
2018-03-06	0	2.030	2.020	2.030	2.000	2.060	566,000	1,145,500	2.0239	1.154	1.149	1.154	1.137	1.171	995,282	1.1509	2.53%
2018-03-05	0	1.980	1.980	1.990	1.980	2.060	1,362,000	2,726,340	2.0017	1.126	1.126	1.132	1.126	1.171	2,395,008	1.1383	-1.98%
2018-03-02	0	2.020	2.020	2.040	2.000	2.060	680,000	1,375,940	2.0234	1.149	1.149	1.160	1.137	1.171	1,195,745	1.1507	-1.94%
2018-03-01	0	2.060	2.050	2.070	2.000	2.060	984,000	2,003,800	2.0364	1.171	1.166	1.177	1.137	1.171	1,730,314	1.1581	0.49%
2018-02-28	0	2.050	2.030	2.050	2.020	2.080	1,094,000	2,229,880	2.0383	1.166	1.154	1.166	1.149	1.183	1,923,743	1.1591	-1.44%
2018-02-27	0	2.080	2.070	2.090	2.040	2.140	1,194,000	2,498,000	2.0921	1.183	1.177	1.189	1.160	1.217	2,099,588	1.1898	-1.42%
2018-02-26	0	2.110	2.100	2.120	2.100	2.190	2,174,000	4,614,980	2.1228	1.200	1.194	1.206	1.194	1.245	3,822,869	1.2072	-3.21%
2018-02-23	0	2.180	2.180	2.190	2.170	2.250	1,552,000	3,428,120	2.2088	1.240	1.240	1.245	1.234	1.280	2,729,113	1.2561	-1.80%
2018-02-22	0	2.220	2.220	2.250	2.220	2.250	620,000	1,386,480	2.2363	1.262	1.262	1.280	1.262	1.280	1,090,239	1.2717	-3.90%
2018-02-21	0	2.310	2.300	2.310	2.260	2.350	348,000	798,500	2.2945	1.314	1.308	1.314	1.285	1.336	611,940	1.3049	-1.70%
2018-02-20	0	2.350	2.330	2.350	2.300	2.370	764,000	1,782,160	2.3327	1.336	1.325	1.336	1.308	1.348	1,343,455	1.3265	0.00%
2018-02-15	0	2.350	2.330	2.360	2.290	2.360	856,000	1,993,860	2.3293	1.336	1.325	1.342	1.302	1.342	1,505,233	1.3246	4.44%
2018-02-14	0	2.250	2.250	2.260	2.150	2.250	1,020,000	2,244,020	2.2000	1.280	1.280	1.285	1.223	1.280	1,793,618	1.2511	3.21%
2018-02-13	0	2.180	2.180	2.190	2.100	2.230	1,886,000	4,124,860	2.1871	1.240	1.240	1.245	1.194	1.268	3,316,435	1.2438	6.86%
2018-02-12	0	2.040	2.040	2.060	1.960	2.070	1,216,000	2,474,940	2.0353	1.160	1.160	1.171	1.115	1.177	2,138,274	1.1574	4.08%
2018-02-09	0	1.960	1.960	1.980	1.950	2.010	2,834,000	5,568,080	1.9647	1.115	1.115	1.126	1.109	1.143	4,983,445	1.1173	-4.85%
2018-02-08	0	2.060	2.050	2.070	2.050	2.230	3,278,000	6,941,680	2.1177	1.171	1.166	1.177	1.166	1.268	5,764,197	1.2043	-4.19%
2018-02-07	0	2.150	2.140	2.150	2.110	2.340	1,884,000	4,062,960	2.1566	1.223	1.217	1.223	1.200	1.331	3,312,918	1.2264	-1.38%
2018-02-06	0	2.180	2.180	2.200	2.110	2.350	4,762,000	10,717,660	2.2507	1.240	1.240	1.251	1.200	1.336	8,373,735	1.2799	-9.54%
2018-02-05	0	2.410	2.390	2.410	2.310	2.430	2,188,000	5,225,840	2.3884	1.371	1.359	1.371	1.314	1.382	3,847,487	1.3582	-3.21%
2018-02-02	0	2.490	2.480	2.490	2.410	2.580	3,228,000	7,986,520	2.4741	1.416	1.410	1.416	1.371	1.467	5,676,274	1.4070	4.18%
2018-02-01	0	2.390	2.390	2.400	2.340	2.410	1,944,000	4,643,180	2.3885	1.359	1.359	1.365	1.331	1.371	3,418,425	1.3583	0.00%
2018-01-31	0	2.390	2.380	2.400	2.330	2.450	2,136,000	5,109,200	2.3919	1.359	1.353	1.365	1.325	1.393	3,756,048	1.3603	-3.24%
2018-01-30	0	2.470	2.450	2.470	2.430	2.590	3,206,000	7,968,440	2.4855	1.405	1.393	1.405	1.382	1.473	5,637,588	1.4134	-1.20%
2018-01-29	0	2.500	2.470	2.500	2.420	2.630	4,966,000	12,438,640	2.5048	1.422	1.405	1.422	1.376	1.496	8,732,459	1.4244	0.00%
2018-01-26	0	2.500	2.490	2.510	2.450	2.630	4,238,000	10,747,680	2.5360	1.422	1.416	1.427	1.393	1.496	7,452,308	1.4422	-5.66%
2018-01-25	0	2.650	2.640	2.650	2.610	2.910	14,690,000	40,327,200	2.7452	1.507	1.501	1.507	1.484	1.655	25,831,620	1.5612	4.33%
2018-01-24	0	2.540	2.530	2.540	2.270	2.540	17,444,000	42,423,740	2.4320	1.444	1.439	1.444	1.291	1.444	30,674,389	1.3830	10.92%
2018-01-23	0	2.290	2.290	2.300	2.200	2.330	3,092,000	7,048,800	2.2797	1.302	1.302	1.308	1.251	1.325	5,437,125	1.2964	6.02%
2018-01-22	0	2.160	2.150	2.160	2.130	2.170	792,000	1,701,540	2.1484	1.228	1.223	1.228	1.211	1.234	1,392,692	1.2218	1.41%
2018-01-19	0	2.130	2.130	2.140	2.130	2.160	652,000	1,398,480	2.1449	1.211	1.211	1.217	1.211	1.228	1,146,509	1.2198	-0.93%
2018-01-18	0	2.150	2.140	2.160	2.120	2.270	1,696,000	3,675,780	2.1673	1.223	1.217	1.228	1.206	1.291	2,982,330	1.2325	0.94%
2018-01-17	0	2.130	2.120	2.140	2.120	2.190	1,458,000	3,118,540	2.1389	1.211	1.206	1.217	1.206	1.245	2,563,819	1.2164	-3.62%
2018-01-16	0	2.210	2.200	2.210	2.180	2.270	386,000	857,920	2.2226	1.257	1.251	1.257	1.240	1.291	678,761	1.2639	-0.90%
2018-01-15	0	2.230	2.210	2.230	2.170	2.340	1,378,000	3,124,760	2.2676	1.268	1.257	1.268	1.234	1.331	2,423,143	1.2895	-1.76%
2018-01-12	0	2.270	2.260	2.270	2.110	2.360	6,292,000	14,119,060	2.2440	1.291	1.285	1.291	1.200	1.342	11,064,163	1.2761	8.61%
2018-01-11	0	2.090	2.090	2.110	2.090	2.130	162,000	342,140	2.1120	1.189	1.189	1.200	1.189	1.211	284,869	1.2010	-2.34%
2018-01-10	0	2.140	2.140	2.160	2.140	2.180	1,786,000	3,858,440	2.1604	1.217	1.217	1.228	1.217	1.240	3,140,590	1.2286	0.00%
2018-01-09	0	2.140	2.120	2.140	2.080	2.170	2,584,000	5,450,940	2.1095	1.217	1.206	1.217	1.183	1.234	4,543,833	1.1996	1.42%
2018-01-08	0	2.110	2.110	2.130	2.060	2.160	1,066,000	2,259,760	2.1198	1.200	1.200	1.211	1.171	1.228	1,874,507	1.2055	1.93%
2018-01-05	0	2.070	2.070	2.090	2.070	2.180	2,506,000	5,258,420	2.0983	1.177	1.177	1.189	1.177	1.240	4,406,674	1.1933	-4.61%
2018-01-04	0	2.170	2.180	2.190	2.090	2.260	1,994,000	4,275,580	2.1442	1.234	1.240	1.245	1.189	1.285	3,506,348	1.2194	0.93%
2018-01-03	0	2.150	2.140	2.170	2.090	2.290	1,484,000	3,279,120	2.2096	1.223	1.217	1.234	1.189	1.302	2,609,539	1.2566	2.38%
2018-01-02	0	2.100	2.090	2.100	2.100	2.160	732,000	1,552,440	2.1208	1.194	1.189	1.194	1.194	1.228	1,287,185	1.2061	-1.87%
2017-12-29	0	2.140	2.140	2.150	2.100	2.160	356,000	755,680	2.1227	1.217	1.217	1.223	1.194	1.228	626,008	1.2071	0.47%
2017-12-28	0	2.130	2.130	2.140	2.100	2.180	132,000	279,100	2.1144	1.211	1.211	1.217	1.194	1.240	232,115	1.2024	-1.39%
2017-12-27	0	2.160	2.140	2.160	2.160	2.200	158,000	345,580	2.1872	1.228	1.217	1.228	1.228	1.251	277,835	1.2438	-1.37%
2017-12-22	0	2.190	2.160	2.190	2.100	2.210	858,000	1,858,280	2.1658	1.245	1.228	1.245	1.194	1.257	1,508,749	1.2317	3.79%
2017-12-21	0	2.110	2.100	2.110	2.010	2.190	674,000	1,425,160	2.1145	1.200	1.194	1.200	1.143	1.245	1,185,195	1.2025	3.94%
2017-12-20	0	2.030	2.000	2.030	2.000	2.110	174,000	353,540	2.0318	1.154	1.137	1.154	1.137	1.200	305,970	1.1555	0.50%
2017-12-19	0	2.020	2.000	2.030	1.990	2.060	402,000	815,380	2.0283	1.149	1.137	1.154	1.132	1.171	706,897	1.1535	-0.98%
2017-12-18	0	2.040	2.020	2.040	1.960	2.130	702,000	1,436,720	2.0466	1.160	1.149	1.160	1.115	1.211	1,234,431	1.1639	4.08%
2017-12-15	0	1.960	1.970	1.990	1.960	2.010	700,000	1,389,760	1.9854	1.115	1.120	1.132	1.115	1.143	1,230,914	1.1290	-2.00%
2017-12-14	0	2.000	2.000	2.010	1.980	2.020	1,428,000	2,857,380	2.0010	1.137	1.137	1.143	1.126	1.149	2,511,066	1.1379	-1.96%
2017-12-13	0	2.040	2.030	2.040	2.030	2.050	526,000	1,073,000	2.0399	1.160	1.154	1.160	1.154	1.166	924,944	1.1601	-1.45%
2017-12-12	0	2.070	2.070	2.080	2.030	2.140	870,000	1,792,660	2.0605	1.177	1.177	1.183	1.154	1.217	1,529,851	1.1718	0.49%
2017-12-11	0	2.060	2.060	2.080	1.960	2.100	1,466,000	2,993,060	2.0417	1.171	1.171	1.183	1.115	1.194	2,577,887	1.1611	-1.90%
2017-12-08	0	2.100	2.090	2.110	2.090	2.140	688,000	1,454,140	2.1136	1.194	1.189	1.200	1.189	1.217	1,209,813	1.2020	0.48%
2017-12-07	0	2.090	2.090	2.110	2.030	2.220	1,742,000	3,687,220	2.1167	1.189	1.189	1.200	1.154	1.262	3,063,219	1.2037	1.95%
2017-12-06	0	2.050	2.060	2.080	2.050	2.210	1,570,000	3,383,540	2.1551	1.166	1.171	1.183	1.166	1.257	2,760,765	1.2256	-5.53%
2017-12-05	0	2.170	2.170	2.190	2.160	2.290	1,598,000	3,535,100	2.2122	1.234	1.234	1.245	1.228	1.302	2,810,002	1.2580	-5.24%
2017-12-04	0	2.290	2.270	2.290	2.260	2.430	2,020,000	4,708,040	2.3307	1.302	1.291	1.302	1.285	1.382	3,552,068	1.3254	-2.14%
2017-12-01	0	2.340	2.320	2.350	2.320	2.490	1,624,000	3,846,560	2.3686	1.331	1.319	1.336	1.319	1.416	2,855,722	1.3470	-2.09%
2017-11-30	0	2.390	2.320	2.330	2.320	2.500	5,558,000	13,360,980	2.4039	1.359	1.319	1.325	1.319	1.422	9,773,461	1.3671	0.84%
2017-11-29	0	2.370	2.360	2.450	2.340	2.450	984,000	2,356,380	2.3947	1.348	1.342	1.393	1.331	1.393	1,730,314	1.3618	-1.66%
2017-11-28	0	2.410	2.400	2.410	2.360	2.490	1,678,000	4,086,280	2.4352	1.371	1.365	1.371	1.342	1.416	2,950,678	1.3849	-0.82%
2017-11-27	0	2.430	2.410	2.430	2.310	2.450	834,000	1,992,020	2.3885	1.382	1.371	1.382	1.314	1.393	1,466,547	1.3583	1.67%
2017-11-24	0	2.390	2.370	2.400	2.360	2.470	1,273,000	3,060,919	2.4045	1.359	1.348	1.365	1.342	1.405	2,238,506	1.3674	2.14%
2017-11-23	0	2.340	2.340	2.350	2.310	2.360	610,000	1,427,340	2.3399	1.331	1.331	1.336	1.314	1.342	1,072,654	1.3307	1.74%
2017-11-22	0	2.300	2.290	2.300	2.280	2.330	1,118,000	2,583,100	2.3105	1.308	1.302	1.308	1.297	1.325	1,965,946	1.3139	-0.86%
2017-11-21	0	2.320	2.310	2.320	2.260	2.330	432,000	994,760	2.3027	1.319	1.314	1.319	1.285	1.325	759,650	1.3095	0.87%
2017-11-20	0	2.300	2.280	2.300	2.280	2.350	602,000	1,389,840	2.3087	1.308	1.297	1.308	1.297	1.336	1,058,586	1.3129	-0.43%
2017-11-17	0	2.310	2.300	2.310	2.220	2.350	548,000	1,257,200	2.2942	1.314	1.308	1.314	1.262	1.336	963,630	1.3046	0.87%
2017-11-16	0	2.290	2.280	2.290	2.270	2.350	398,000	918,670	2.3082	1.302	1.297	1.302	1.291	1.336	699,863	1.3126	-2.55%
2017-11-15	0	2.350	2.350	2.360	2.270	2.380	756,000	1,758,250	2.3257	1.336	1.336	1.342	1.291	1.353	1,329,388	1.3226	0.00%
2017-11-14	0	2.350	2.330	2.350	2.280	2.380	1,758,000	4,114,970	2.3407	1.336	1.325	1.336	1.297	1.353	3,091,354	1.3311	1.73%
2017-11-13	0	2.310	2.290	2.310	2.240	2.390	1,006,000	2,318,760	2.3049	1.314	1.302	1.314	1.274	1.359	1,769,000	1.3108	2.21%
2017-11-10	0	2.260	2.230	2.280	2.170	2.290	2,502,000	5,596,340	2.2367	1.285	1.268	1.297	1.234	1.302	4,399,640	1.2720	0.44%
2017-11-09	0	2.250	2.250	2.260	2.220	2.270	1,522,000	3,397,220	2.2321	1.280	1.280	1.285	1.262	1.291	2,676,360	1.2693	1.35%
2017-11-08	0	2.220	2.220	2.230	2.150	2.300	1,952,000	4,369,680	2.2386	1.262	1.262	1.268	1.223	1.308	3,432,493	1.2730	-3.48%
2017-11-07	0	2.300	2.290	2.300	2.260	2.330	1,224,000	2,808,440	2.2945	1.308	1.302	1.308	1.285	1.325	2,152,342	1.3048	0.00%
2017-11-06	0	2.300	2.290	2.300	2.210	2.300	588,000	1,325,840	2.2548	1.308	1.302	1.308	1.257	1.308	1,033,968	1.2823	0.00%
2017-11-03	0	2.300	2.290	2.300	2.270	2.300	200,000	457,560	2.2878	1.308	1.302	1.308	1.291	1.308	351,690	1.3010	0.88%
2017-11-02	0	2.280	2.260	2.280	2.250	2.320	344,000	782,920	2.2759	1.297	1.285	1.297	1.280	1.319	604,907	1.2943	-1.72%
2017-11-01	0	2.320	2.300	2.320	2.300	2.330	256,000	592,480	2.3144	1.319	1.308	1.319	1.308	1.325	450,163	1.3161	0.00%
2017-10-31	0	2.320	2.320	2.340	2.300	2.410	636,000	1,496,200	2.3525	1.319	1.319	1.331	1.308	1.371	1,118,374	1.3378	1.31%
2017-10-30	0	2.290	2.290	2.310	2.240	2.330	578,000	1,320,740	2.2850	1.302	1.302	1.314	1.274	1.325	1,016,384	1.2995	-0.43%
2017-10-27	0	2.300	2.290	2.300	2.230	2.320	354,000	800,840	2.2623	1.308	1.302	1.308	1.268	1.319	622,491	1.2865	-1.29%
2017-10-26	0	2.330	2.330	2.350	2.320	2.330	1,302,000	3,021,640	2.3208	1.325	1.325	1.336	1.319	1.325	2,289,501	1.3198	-1.69%
2017-10-25	0	2.370	2.360	2.380	2.330	2.400	670,000	1,579,320	2.3572	1.348	1.342	1.353	1.325	1.365	1,178,161	1.3405	2.16%
2017-10-24	0	2.320	2.320	2.330	2.300	2.370	1,222,000	2,847,580	2.3303	1.319	1.319	1.325	1.308	1.348	2,148,825	1.3252	2.20%
2017-10-23	0	2.270	2.270	2.300	2.270	2.350	496,000	1,148,100	2.3147	1.291	1.291	1.308	1.291	1.336	872,191	1.3163	0.00%
2017-10-20	0	2.270	2.260	2.290	2.130	2.290	1,000,000	2,246,080	2.2461	1.291	1.285	1.302	1.211	1.302	1,758,449	1.2773	1.79%
2017-10-19	0	2.230	2.200	2.220	2.230	2.310	398,000	900,600	2.2628	1.268	1.251	1.262	1.268	1.314	699,863	1.2868	-3.46%
2017-10-18	0	2.310	2.310	2.320	2.290	2.330	510,000	1,178,960	2.3117	1.314	1.314	1.319	1.302	1.325	896,809	1.3146	0.87%
2017-10-17	0	2.290	2.290	2.300	2.270	2.320	366,000	837,320	2.2878	1.302	1.302	1.308	1.291	1.319	643,592	1.3010	0.88%
2017-10-16	0	2.270	2.270	2.280	2.230	2.340	754,000	1,728,820	2.2929	1.291	1.291	1.297	1.268	1.331	1,325,871	1.3039	-0.87%
2017-10-13	0	2.290	2.280	2.290	2.110	2.380	1,516,000	3,414,100	2.2520	1.302	1.297	1.302	1.200	1.353	2,665,809	1.2807	8.53%
2017-10-12	0	2.110	2.120	2.130	2.000	2.150	1,262,000	2,601,940	2.0618	1.200	1.206	1.211	1.137	1.223	2,219,163	1.1725	-1.86%
2017-10-11	0	2.150	2.140	2.160	2.120	2.160	780,000	1,668,960	2.1397	1.223	1.217	1.228	1.206	1.228	1,371,590	1.2168	1.42%
2017-10-10	0	2.120	2.110	2.120	2.040	2.120	1,772,000	3,690,840	2.0829	1.206	1.200	1.206	1.160	1.206	3,115,972	1.1845	0.00%
2017-10-09	0	2.120	2.120	2.150	2.060	2.170	2,272,000	4,831,400	2.1265	1.206	1.206	1.223	1.171	1.234	3,995,197	1.2093	-3.20%
2017-10-06	0	2.190	2.170	2.190	2.140	2.250	1,964,000	4,314,720	2.1969	1.245	1.234	1.245	1.217	1.280	3,453,594	1.2493	-1.79%
2017-10-04	0	2.230	2.220	2.250	2.210	2.240	524,000	1,164,940	2.2232	1.268	1.262	1.280	1.257	1.274	921,427	1.2643	-1.33%
2017-10-03	0	2.260	2.250	2.270	2.250	2.300	352,000	797,320	2.2651	1.285	1.280	1.291	1.280	1.308	618,974	1.2881	-1.74%
2017-09-29	0	2.300	2.280	2.300	2.210	2.340	740,000	1,697,380	2.2938	1.308	1.297	1.308	1.257	1.331	1,301,252	1.3044	0.00%
2017-09-28	0	2.300	2.300	2.360	2.260	2.400	936,030	2,190,169	2.3398	1.308	1.308	1.342	1.285	1.365	1,645,961	1.3306	-2.95%
2017-09-27	0	2.370	2.370	2.410	2.370	2.460	668,000	1,603,300	2.4001	1.348	1.348	1.371	1.348	1.399	1,174,644	1.3649	-1.25%
2017-09-26	0	2.400	2.400	2.440	2.370	2.480	952,000	2,300,900	2.4169	1.365	1.365	1.388	1.348	1.410	1,674,044	1.3745	1.27%
2017-09-25	0	2.370	2.370	2.390	2.330	2.450	760,000	1,803,620	2.3732	1.348	1.348	1.359	1.325	1.393	1,336,421	1.3496	0.00%
2017-09-22	0	2.370	2.370	2.390	2.360	2.430	694,000	1,655,400	2.3853	1.348	1.348	1.359	1.342	1.382	1,220,364	1.3565	-1.66%
2017-09-21	0	2.410	2.410	2.430	2.380	2.440	784,000	1,899,260	2.4225	1.371	1.371	1.382	1.353	1.388	1,378,624	1.3776	0.42%
2017-09-20	0	2.400	2.400	2.410	2.240	2.400	1,938,000	4,558,260	2.3520	1.365	1.365	1.371	1.274	1.365	3,407,875	1.3376	4.35%
2017-09-19	0	2.300	2.280	2.300	2.210	2.310	1,100,000	2,502,300	2.2748	1.308	1.297	1.308	1.257	1.314	1,934,294	1.2937	4.07%
2017-09-18	0	2.210	2.210	2.230	2.190	2.270	972,000	2,152,680	2.2147	1.257	1.257	1.268	1.245	1.291	1,709,213	1.2595	0.45%
2017-09-15	0	2.200	2.200	2.210	2.170	2.230	510,000	1,121,300	2.1986	1.251	1.251	1.257	1.234	1.268	896,809	1.2503	-0.90%
2017-09-14	0	2.220	2.200	2.220	2.200	2.260	414,000	919,600	2.2213	1.262	1.251	1.262	1.251	1.285	727,998	1.2632	0.45%
2017-09-13	0	2.210	2.200	2.220	2.200	2.270	948,000	2,103,780	2.2192	1.257	1.251	1.262	1.251	1.291	1,667,010	1.2620	-1.34%
2017-09-12	0	2.240	2.220	2.240	2.190	2.280	668,000	1,485,700	2.2241	1.274	1.262	1.274	1.245	1.297	1,174,644	1.2648	-1.75%
2017-09-11	0	2.280	2.260	2.300	2.240	2.350	808,000	1,862,100	2.3046	1.297	1.285	1.308	1.274	1.336	1,420,827	1.3106	-0.87%
2017-09-08	0	2.300	2.280	2.300	2.110	2.340	2,822,000	6,332,520	2.2440	1.308	1.297	1.308	1.200	1.331	4,962,344	1.2761	7.98%
2017-09-07	0	2.130	2.100	2.140	2.100	2.180	1,138,000	2,442,440	2.1463	1.211	1.194	1.217	1.194	1.240	2,001,115	1.2205	-0.47%
2017-09-06	0	2.140	2.110	2.150	2.020	2.140	906,000	1,886,280	2.0820	1.217	1.200	1.223	1.149	1.217	1,593,155	1.1840	5.94%
2017-09-05	0	2.020	2.020	2.050	2.000	2.050	620,000	1,252,880	2.0208	1.149	1.149	1.166	1.137	1.166	1,090,239	1.1492	0.50%
2017-09-04	0	2.010	2.010	2.040	1.990	2.120	1,560,000	3,173,480	2.0343	1.143	1.143	1.160	1.132	1.206	2,743,181	1.1569	-4.74%
2017-09-01	0	2.110	2.110	2.120	2.000	2.250	3,410,000	7,263,080	2.1299	1.200	1.200	1.206	1.137	1.280	5,996,312	1.2113	5.50%
2017-08-31	0	2.000	2.000	2.010	1.940	2.140	4,610,000	9,250,840	2.0067	1.137	1.137	1.143	1.103	1.217	8,106,451	1.1412	-6.54%
2017-08-30	0	2.140	2.140	2.170	2.110	2.180	2,280,000	4,915,840	2.1561	1.217	1.217	1.234	1.200	1.240	4,009,264	1.2261	-1.38%
2017-08-29	0	2.170	2.160	2.170	2.110	2.330	2,923,000	6,328,480	2.1651	1.234	1.228	1.234	1.200	1.325	5,139,947	1.2312	-3.56%
2017-08-28	0	2.250	2.250	2.270	2.200	2.420	1,842,000	4,220,880	2.2915	1.280	1.280	1.291	1.251	1.376	3,239,064	1.3031	-4.66%
2017-08-25	0	2.360	2.350	2.360	2.340	2.460	916,300	2,177,340	2.3762	1.342	1.336	1.342	1.331	1.399	1,611,267	1.3513	0.00%
2017-08-24	0	2.360	2.360	2.400	2.350	2.490	922,000	2,184,480	2.3693	1.342	1.342	1.365	1.336	1.416	1,621,290	1.3474	-2.88%
2017-08-22	0	2.430	2.400	2.440	2.370	2.470	850,000	2,050,600	2.4125	1.382	1.365	1.388	1.348	1.405	1,494,682	1.3719	1.25%
2017-08-21	0	2.400	2.400	2.440	2.350	2.470	732,000	1,770,380	2.4186	1.365	1.365	1.388	1.336	1.405	1,287,185	1.3754	0.84%
2017-08-18	0	2.380	2.380	2.420	2.380	2.460	734,000	1,765,620	2.4055	1.353	1.353	1.376	1.353	1.399	1,290,702	1.3680	-2.86%
2017-08-17	0	2.450	2.450	2.490	2.440	2.500	542,000	1,334,120	2.4615	1.393	1.393	1.416	1.388	1.422	953,080	1.3998	-0.81%
2017-08-16	0	2.470	2.440	2.480	2.440	2.500	1,020,000	2,508,560	2.4594	1.405	1.388	1.410	1.388	1.422	1,793,618	1.3986	0.00%
2017-08-15	0	2.470	2.450	2.470	2.410	2.550	1,428,000	3,526,300	2.4694	1.405	1.393	1.405	1.371	1.450	2,511,066	1.4043	2.49%
2017-08-14	0	2.410	2.410	2.450	2.350	2.500	706,000	1,726,700	2.4458	1.371	1.371	1.393	1.336	1.422	1,241,465	1.3909	1.26%
2017-08-11	0	2.380	2.400	2.410	2.370	2.490	1,320,000	3,187,300	2.4146	1.353	1.365	1.371	1.348	1.416	2,321,153	1.3732	-4.80%
2017-08-10	0	2.500	2.500	2.510	2.490	2.510	1,752,000	4,379,360	2.4996	1.422	1.422	1.427	1.416	1.427	3,080,803	1.4215	-0.79%
2017-08-09	0	2.520	2.510	2.520	2.500	2.540	794,000	1,994,920	2.5125	1.433	1.427	1.433	1.422	1.444	1,396,209	1.4288	0.40%
2017-08-08	0	2.510	2.510	2.530	2.500	2.550	802,000	2,018,140	2.5164	1.427	1.427	1.439	1.422	1.450	1,410,276	1.4310	-1.57%
2017-08-07	0	2.550	2.540	2.550	2.510	2.570	1,024,000	2,605,880	2.5448	1.450	1.444	1.450	1.427	1.462	1,800,652	1.4472	0.79%
2017-08-04	0	2.530	2.520	2.530	2.500	2.540	1,964,000	4,922,600	2.5064	1.439	1.433	1.439	1.422	1.444	3,453,594	1.4254	1.20%
2017-08-03	0	2.500	2.500	2.510	2.460	2.500	1,882,000	4,694,040	2.4942	1.422	1.422	1.427	1.399	1.422	3,309,402	1.4184	-0.40%
2017-08-02	0	2.510	2.480	2.510	2.470	2.550	1,048,000	2,623,700	2.5035	1.427	1.410	1.427	1.405	1.450	1,842,855	1.4237	-1.57%
2017-08-01	0	2.550	2.520	2.550	2.510	2.570	850,000	2,151,000	2.5306	1.450	1.433	1.450	1.427	1.462	1,494,682	1.4391	1.19%
2017-07-31	0	2.520	2.520	2.550	2.500	2.600	1,462,000	3,682,180	2.5186	1.433	1.433	1.450	1.422	1.479	2,570,853	1.4323	-1.18%
2017-07-28	0	2.550	2.550	2.560	2.430	2.630	3,242,000	8,205,220	2.5309	1.450	1.450	1.456	1.382	1.496	5,700,893	1.4393	-4.14%
2017-07-27	0	2.660	2.640	2.670	2.640	2.710	1,304,000	3,482,980	2.6710	1.513	1.501	1.518	1.501	1.541	2,293,018	1.5190	0.00%
2017-07-26	0	2.660	2.660	2.670	2.620	2.720	3,168,000	8,460,420	2.6706	1.513	1.513	1.518	1.490	1.547	5,570,767	1.5187	0.76%
2017-07-25	0	2.640	2.640	2.650	2.510	2.700	4,812,000	12,603,960	2.6193	1.501	1.501	1.507	1.427	1.535	8,461,658	1.4895	5.60%
2017-07-24	0	2.500	2.460	2.510	2.400	2.510	1,684,000	4,149,940	2.4643	1.422	1.399	1.427	1.365	1.427	2,961,229	1.4014	0.00%
2017-07-21	0	2.500	2.480	2.510	2.340	2.530	2,954,000	7,262,780	2.4586	1.422	1.410	1.427	1.331	1.439	5,194,459	1.3982	6.38%
2017-07-20	0	2.350	2.350	2.380	2.300	2.400	3,754,000	8,757,260	2.3328	1.336	1.336	1.353	1.308	1.365	6,601,219	1.3266	-2.08%
2017-07-19	0	2.400	2.400	2.410	2.360	2.470	1,386,000	3,306,900	2.3859	1.365	1.365	1.371	1.342	1.405	2,437,211	1.3568	0.42%
2017-07-18	0	2.390	2.380	2.410	2.350	2.440	790,000	1,883,360	2.3840	1.359	1.353	1.371	1.336	1.388	1,389,175	1.3557	-2.05%
2017-07-17	0	2.440	2.440	2.460	2.400	2.480	1,508,000	3,704,960	2.4569	1.388	1.388	1.399	1.365	1.410	2,651,741	1.3972	-0.41%
2017-07-14	0	2.450	2.450	2.470	2.450	2.490	1,578,000	3,895,020	2.4683	1.393	1.393	1.405	1.393	1.416	2,774,833	1.4037	-0.41%
2017-07-13	0	2.460	2.460	2.480	2.430	2.480	768,000	1,886,180	2.4560	1.399	1.399	1.410	1.382	1.410	1,350,489	1.3967	1.23%
2017-07-12	0	2.430	2.400	2.430	2.390	2.470	1,436,000	3,463,220	2.4117	1.382	1.365	1.382	1.359	1.405	2,525,133	1.3715	0.41%
2017-07-11	0	2.420	2.420	2.430	2.410	2.490	950,000	2,313,920	2.4357	1.376	1.376	1.382	1.371	1.416	1,670,527	1.3851	1.26%
2017-07-10	0	2.390	2.390	2.400	2.390	2.470	960,000	2,328,300	2.4253	1.359	1.359	1.365	1.359	1.405	1,688,111	1.3792	-3.63%
2017-07-07	0	2.480	2.440	2.490	2.370	2.490	1,314,000	3,194,280	2.4310	1.410	1.388	1.416	1.348	1.416	2,310,602	1.3824	2.90%
2017-07-06	0	2.410	2.410	2.430	2.360	2.470	672,000	1,607,100	2.3915	1.371	1.371	1.382	1.342	1.405	1,181,678	1.3600	-2.43%
2017-07-05	0	2.470	2.460	2.480	2.440	2.540	1,348,000	3,359,080	2.4919	1.405	1.399	1.410	1.388	1.444	2,370,390	1.4171	-1.59%
2017-07-04	0	2.510	2.510	2.520	2.490	2.650	4,128,000	10,485,920	2.5402	1.427	1.427	1.433	1.416	1.507	7,258,879	1.4446	1.62%
2017-07-03	0	2.470	2.440	2.470	2.390	2.470	1,744,000	4,226,780	2.4236	1.405	1.388	1.405	1.359	1.405	3,066,736	1.3783	3.78%
2017-06-30	0	2.380	2.380	2.400	2.370	2.490	1,040,000	2,510,940	2.4144	1.353	1.353	1.365	1.348	1.416	1,828,787	1.3730	-2.06%
2017-06-29	0	2.430	2.420	2.430	2.320	2.450	1,040,000	2,503,440	2.4072	1.382	1.376	1.382	1.319	1.393	1,828,787	1.3689	3.40%
2017-06-28	0	2.350	2.350	2.380	2.320	2.490	3,276,000	7,846,380	2.3951	1.336	1.336	1.353	1.319	1.416	5,760,680	1.3621	-5.24%
2017-06-27	0	2.480	2.470	2.480	2.190	2.560	10,358,000	24,857,780	2.3999	1.410	1.405	1.410	1.245	1.456	18,214,017	1.3648	-4.25%
2017-06-26	0	2.590	2.580	2.610	2.580	2.740	2,802,000	7,356,980	2.6256	1.473	1.467	1.484	1.467	1.558	4,927,175	1.4931	-4.07%
2017-06-23	0	2.700	2.680	2.690	2.690	2.780	762,000	2,075,420	2.7236	1.535	1.524	1.530	1.530	1.581	1,339,938	1.5489	-0.37%
2017-06-22	0	2.710	2.710	2.720	2.650	2.820	3,446,000	9,352,640	2.7141	1.541	1.541	1.547	1.507	1.604	6,059,616	1.5434	-4.24%
2017-06-21	0	2.830	2.820	2.830	2.800	2.890	818,000	2,317,160	2.8327	1.609	1.604	1.609	1.592	1.643	1,438,411	1.6109	0.00%
2017-06-20	0	2.830	2.820	2.860	2.830	2.940	1,320,000	3,797,700	2.8770	1.609	1.604	1.626	1.609	1.672	2,321,153	1.6361	-1.74%
2017-06-19	0	2.880	2.870	2.890	2.800	2.970	2,216,000	6,438,100	2.9053	1.638	1.632	1.643	1.592	1.689	3,896,724	1.6522	3.60%
2017-06-16	0	2.780	2.750	2.800	2.720	2.840	2,830,000	7,852,220	2.7746	1.581	1.564	1.592	1.547	1.615	4,976,411	1.5779	-1.42%
2017-06-15	0	2.820	2.820	2.830	2.700	2.850	1,993,000	5,517,070	2.7682	1.604	1.604	1.609	1.535	1.621	3,504,589	1.5742	-1.05%
2017-06-14	0	2.850	2.850	2.860	2.800	3.000	3,350,000	9,714,060	2.8997	1.621	1.621	1.626	1.592	1.706	5,890,805	1.6490	-2.40%
2017-06-13	0	2.920	2.920	2.940	2.870	3.000	2,132,000	6,243,000	2.9282	1.661	1.661	1.672	1.632	1.706	3,749,014	1.6652	-0.68%
2017-06-12	0	2.940	2.910	2.950	2.890	3.150	2,530,000	7,556,200	2.9866	1.672	1.655	1.678	1.643	1.791	4,448,877	1.6985	-3.92%
2017-06-09	0	3.060	3.060	3.080	3.050	3.180	3,340,000	10,345,240	3.0974	1.740	1.740	1.752	1.734	1.808	5,873,221	1.7614	0.99%
2017-06-08	0	3.030	3.030	3.050	2.900	3.040	2,372,000	7,039,100	2.9676	1.723	1.723	1.734	1.649	1.729	4,171,042	1.6876	2.71%
2017-06-07	0	2.950	2.950	2.970	2.870	3.060	4,698,000	13,863,460	2.9509	1.678	1.678	1.689	1.632	1.740	8,261,195	1.6781	-0.67%
2017-06-06	0	2.970	2.970	2.980	2.910	3.300	8,025,000	24,687,950	3.0764	1.689	1.689	1.695	1.655	1.877	14,111,555	1.7495	-8.33%
2017-06-05	0	3.240	3.240	3.250	2.740	3.350	12,808,000	39,606,440	3.0923	1.843	1.843	1.848	1.558	1.905	22,522,218	1.7585	15.71%
2017-06-02	0	2.800	2.790	2.810	2.690	2.820	3,768,000	10,283,840	2.7293	1.592	1.587	1.598	1.530	1.604	6,625,837	1.5521	1.45%
2017-06-01	0	2.760	2.750	2.760	2.750	2.860	4,478,000	12,478,060	2.7865	1.570	1.564	1.570	1.564	1.626	7,874,336	1.5846	-4.83%
2017-05-31	0	2.900	2.880	2.900	2.750	2.950	7,384,000	20,934,800	2.8352	1.649	1.638	1.649	1.564	1.678	12,984,389	1.6123	-1.69%
2017-05-29	0	2.950	2.950	2.970	2.890	3.050	5,594,000	16,631,260	2.9731	1.678	1.678	1.689	1.643	1.734	9,836,765	1.6907	-2.64%
2017-05-26	0	3.030	3.010	3.020	2.970	3.390	12,758,000	39,649,020	3.1078	1.723	1.712	1.717	1.689	1.928	22,434,296	1.7673	-8.18%
2017-05-25	0	3.300	3.300	3.310	2.970	3.350	8,880,000	28,633,440	3.2245	1.877	1.877	1.882	1.689	1.905	15,615,029	1.8337	8.55%
2017-05-24	0	3.040	3.020	3.040	2.850	3.090	4,260,000	12,650,680	2.9696	1.729	1.717	1.729	1.621	1.757	7,490,994	1.6888	3.05%
2017-05-23	0	2.950	2.930	2.950	2.840	3.190	9,850,000	29,687,200	3.0139	1.678	1.666	1.678	1.615	1.814	17,320,725	1.7140	-6.65%
2017-05-22	0	3.160	3.150	3.160	3.020	3.220	8,904,000	27,985,380	3.1430	1.797	1.791	1.797	1.717	1.831	15,657,232	1.7874	6.40%
2017-05-19	0	2.970	2.970	2.980	2.640	3.000	21,162,000	60,794,400	2.8728	1.689	1.689	1.695	1.501	1.706	37,212,303	1.6337	12.50%
2017-05-18	0	2.640	2.670	2.690	2.480	2.710	8,528,000	22,581,940	2.6480	1.501	1.518	1.530	1.410	1.541	14,996,055	1.5059	5.18%
2017-05-17	0	2.510	2.500	2.510	2.380	2.580	2,304,000	5,719,580	2.4825	1.427	1.422	1.427	1.353	1.467	4,051,467	1.4117	1.21%
2017-05-16	0	2.480	2.480	2.510	2.440	2.590	4,776,000	12,032,440	2.5194	1.410	1.410	1.427	1.388	1.473	8,398,354	1.4327	1.22%
2017-05-15	0	2.450	2.450	2.460	2.290	2.450	5,308,000	12,658,000	2.3847	1.393	1.393	1.399	1.302	1.393	9,333,849	1.3561	5.60%
2017-05-12	0	2.320	2.320	2.330	2.250	2.370	2,198,000	5,121,820	2.3302	1.319	1.319	1.325	1.280	1.348	3,865,071	1.3252	3.11%
2017-05-11	0	2.250	2.250	2.280	2.240	2.370	3,482,000	7,959,440	2.2859	1.280	1.280	1.297	1.274	1.348	6,122,920	1.2999	-2.17%
2017-05-10	0	2.300	2.310	2.320	2.230	2.390	3,500,000	8,101,180	2.3146	1.308	1.314	1.319	1.268	1.359	6,154,572	1.3163	2.22%
2017-05-09	0	2.250	2.240	2.280	2.190	2.280	1,722,000	3,827,340	2.2226	1.280	1.274	1.297	1.245	1.297	3,028,050	1.2640	1.81%
2017-05-08	0	2.210	2.200	2.220	2.190	2.230	1,776,000	3,935,300	2.2158	1.257	1.251	1.262	1.245	1.268	3,123,006	1.2601	-0.45%
2017-05-05	0	2.220	2.210	2.220	2.150	2.250	1,908,000	4,234,020	2.2191	1.262	1.257	1.262	1.223	1.280	3,355,121	1.2620	-1.77%
2017-05-04	0	2.260	2.240	2.260	2.190	2.260	1,564,000	3,503,080	2.2398	1.285	1.274	1.285	1.245	1.285	2,750,215	1.2737	1.35%
2017-05-02	0	2.230	2.210	2.230	2.180	2.290	3,798,000	8,461,000	2.2278	1.268	1.257	1.268	1.240	1.302	6,678,590	1.2669	-3.46%
2017-04-28	0	2.310	2.300	2.310	2.300	2.350	764,000	1,767,880	2.3140	1.314	1.308	1.314	1.308	1.336	1,343,455	1.3159	-1.70%
2017-04-27	0	2.350	2.310	2.350	2.270	2.400	1,138,000	2,649,020	2.3278	1.336	1.314	1.336	1.291	1.365	2,001,115	1.3238	1.29%
2017-04-26	0	2.320	2.290	2.320	2.220	2.350	2,568,000	5,832,540	2.2712	1.319	1.302	1.319	1.262	1.336	4,515,698	1.2916	2.20%
2017-04-25	0	2.270	2.260	2.270	2.240	2.380	4,702,000	10,749,340	2.2861	1.291	1.285	1.291	1.274	1.353	8,268,228	1.3001	-0.87%
2017-04-24	0	2.290	2.270	2.290	2.260	2.340	2,594,000	5,943,240	2.2911	1.302	1.291	1.302	1.285	1.331	4,561,417	1.3029	-3.78%
2017-04-21	0	2.380	2.340	2.380	2.340	2.440	1,296,000	3,067,280	2.3667	1.353	1.331	1.353	1.331	1.388	2,278,950	1.3459	-2.46%
2017-04-20	0	2.440	2.400	2.440	2.320	2.590	3,284,000	8,114,700	2.4710	1.388	1.365	1.388	1.319	1.473	5,774,747	1.4052	-3.56%
2017-04-19	0	2.530	2.520	2.530	2.260	2.600	8,356,000	19,943,460	2.3867	1.439	1.433	1.439	1.285	1.479	14,693,602	1.3573	1.61%
2017-04-18	0	2.490	2.420	2.500	2.410	2.690	6,006,000	15,046,320	2.5052	1.416	1.376	1.422	1.371	1.530	10,561,246	1.4247	-7.43%
2017-04-13	0	2.690	2.660	2.690	2.620	2.710	1,366,000	3,637,000	2.6625	1.530	1.513	1.530	1.490	1.541	2,402,042	1.5141	0.75%
2017-04-12	0	2.670	2.660	2.670	2.610	2.690	2,666,000	7,012,600	2.6304	1.518	1.513	1.518	1.484	1.530	4,688,026	1.4959	1.52%
2017-04-11	0	2.630	2.610	2.630	2.600	2.710	2,334,000	6,149,300	2.6347	1.496	1.484	1.496	1.479	1.541	4,104,221	1.4983	-2.59%
2017-04-10	0	2.700	2.690	2.710	2.630	2.770	4,864,000	13,152,300	2.7040	1.535	1.530	1.541	1.496	1.575	8,553,097	1.5377	1.89%
2017-04-07	0	2.650	2.640	2.650	2.480	2.660	7,313,000	19,053,971	2.6055	1.507	1.501	1.507	1.410	1.513	12,859,539	1.4817	6.00%
2017-04-06	0	2.500	2.480	2.490	2.410	2.630	5,752,000	14,596,300	2.5376	1.422	1.410	1.416	1.371	1.496	10,114,600	1.4431	-0.40%
2017-04-05	0	2.510	2.500	2.510	2.270	2.560	8,416,100	20,641,385	2.4526	1.427	1.422	1.427	1.291	1.456	14,799,285	1.3948	9.13%
2017-04-03	0	2.300	2.290	2.300	2.250	2.320	2,802,000	6,419,920	2.2912	1.308	1.302	1.308	1.280	1.319	4,927,175	1.3030	-1.29%
2017-03-31	0	2.330	2.310	2.350	2.300	2.350	1,118,000	2,585,140	2.3123	1.325	1.314	1.336	1.308	1.336	1,965,946	1.3150	-0.85%
2017-03-30	0	2.350	2.350	2.360	2.220	2.380	5,098,000	11,863,640	2.3271	1.336	1.336	1.342	1.262	1.353	8,964,574	1.3234	3.07%
2017-03-29	0	2.280	2.280	2.290	2.200	2.320	5,170,000	11,716,460	2.2662	1.297	1.297	1.302	1.251	1.319	9,091,183	1.2888	0.44%
2017-03-28	0	2.270	2.260	2.270	2.240	2.360	1,894,000	4,308,120	2.2746	1.291	1.285	1.291	1.274	1.342	3,330,503	1.2935	-2.16%
2017-03-27	0	2.320	2.310	2.320	2.300	2.420	6,214,000	14,675,780	2.3617	1.319	1.314	1.319	1.308	1.376	10,927,004	1.3431	0.87%
2017-03-24	0	2.300	2.300	2.310	2.170	2.340	6,137,000	13,810,370	2.2503	1.308	1.308	1.314	1.234	1.331	10,791,603	1.2797	3.60%
2017-03-23	0	2.220	2.210	2.230	2.170	2.440	18,072,000	41,286,940	2.2846	1.262	1.257	1.268	1.234	1.388	31,778,695	1.2992	-5.13%
2017-03-22	0	2.340	2.330	2.340	2.270	2.600	38,496,000	94,391,200	2.4520	1.331	1.325	1.331	1.291	1.479	67,693,263	1.3944	-0.43%
2017-03-21	0	2.350	2.340	2.350	1.730	2.350	42,203,000	91,811,670	2.1755	1.336	1.331	1.336	0.984	1.336	74,211,834	1.2372	17.50%
2017-03-20	1	-	-	-	-	-	0	0	-	1.137	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	1.137	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	1.137	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	1.137	-	-	-	-	0	-	0.00%
2017-03-14	0	2.000	2.000	2.020	1.980	2.040	5,490,000	11,042,880	2.0115	1.137	1.137	1.149	1.126	1.160	9,653,886	1.1439	1.01%
2017-03-13	0	1.980	1.980	1.990	1.920	2.020	5,528,000	10,968,120	1.9841	1.126	1.126	1.132	1.092	1.149	9,720,708	1.1283	1.02%
2017-03-10	0	1.960	1.960	1.970	1.910	2.190	18,338,000	37,723,740	2.0571	1.115	1.115	1.120	1.086	1.245	32,246,443	1.1699	-5.31%
2017-03-09	0	2.070	2.060	2.070	1.830	2.100	25,082,000	50,171,140	2.0003	1.177	1.171	1.177	1.041	1.194	44,105,424	1.1375	8.38%
2017-03-08	0	1.910	1.900	1.920	1.760	1.960	11,040,000	20,696,680	1.8747	1.086	1.080	1.092	1.001	1.115	19,413,280	1.0661	6.70%
2017-03-07	0	1.790	1.780	1.790	1.710	1.860	5,060,000	9,022,940	1.7832	1.018	1.012	1.018	0.972	1.058	8,897,753	1.0141	-1.65%
2017-03-06	0	1.820	1.810	1.820	1.610	1.860	14,208,000	25,034,280	1.7620	1.035	1.029	1.035	0.916	1.058	24,984,047	1.0020	7.69%
2017-03-03	0	1.690	1.670	1.690	1.580	1.710	7,276,000	11,949,460	1.6423	0.961	0.950	0.961	0.899	0.972	12,794,477	0.9340	1.20%
2017-03-02	0	1.670	1.650	1.670	1.630	1.700	3,984,000	6,645,120	1.6680	0.950	0.938	0.950	0.927	0.967	7,005,662	0.9485	1.21%
2017-03-01	0	1.650	1.640	1.650	1.610	1.740	10,782,000	18,310,000	1.6982	0.938	0.933	0.938	0.916	0.990	18,959,600	0.9657	-4.62%
2017-02-28	0	1.730	1.730	1.740	1.510	1.740	29,818,000	48,681,580	1.6326	0.984	0.984	0.990	0.859	0.990	52,433,440	0.9284	14.57%
2017-02-27	0	1.510	1.500	1.520	1.400	1.590	18,415,000	27,929,110	1.5167	0.859	0.853	0.864	0.796	0.904	32,381,843	0.8625	7.86%
2017-02-24	0	1.400	1.390	1.400	1.360	1.440	13,142,000	18,444,500	1.4035	0.796	0.790	0.796	0.773	0.819	23,109,540	0.7981	2.19%
2017-02-23	0	1.370	1.360	1.370	1.330	1.370	1,324,000	1,799,420	1.3591	0.779	0.773	0.779	0.756	0.779	2,328,187	0.7729	3.01%
2017-02-22	0	1.330	1.330	1.350	1.330	1.410	6,106,000	8,363,420	1.3697	0.756	0.756	0.768	0.756	0.802	10,737,091	0.7789	-2.21%
2017-02-21	0	1.360	1.340	1.370	1.330	1.390	2,426,000	3,312,220	1.3653	0.773	0.762	0.779	0.756	0.790	4,265,998	0.7764	2.26%
2017-02-20	0	1.330	1.320	1.330	1.310	1.340	1,932,000	2,558,220	1.3241	0.756	0.751	0.756	0.745	0.762	3,397,324	0.7530	-0.75%
2017-02-17	0	1.340	1.330	1.340	1.300	1.380	2,508,000	3,374,560	1.3455	0.762	0.756	0.762	0.739	0.785	4,410,191	0.7652	-2.19%
2017-02-16	0	1.370	1.360	1.370	1.280	1.410	5,728,000	7,700,560	1.3444	0.779	0.773	0.779	0.728	0.802	10,072,397	0.7645	5.38%
2017-02-15	0	1.300	1.290	1.300	1.260	1.350	4,956,000	6,404,120	1.2922	0.739	0.734	0.739	0.717	0.768	8,714,875	0.7348	-1.52%
2017-02-14	0	1.320	1.310	1.320	1.300	1.380	3,512,000	4,680,040	1.3326	0.751	0.745	0.751	0.739	0.785	6,175,674	0.7578	-5.04%
2017-02-13	0	1.390	1.380	1.390	1.370	1.400	2,904,000	4,027,340	1.3868	0.790	0.785	0.790	0.779	0.796	5,106,537	0.7887	2.21%
2017-02-10	0	1.360	1.340	1.360	1.330	1.390	4,210,000	5,712,500	1.3569	0.773	0.762	0.773	0.756	0.790	7,403,071	0.7716	0.00%
2017-02-09	0	1.360	1.360	1.370	1.360	1.420	3,692,000	5,105,120	1.3828	0.773	0.773	0.779	0.773	0.808	6,492,195	0.7863	-0.73%
2017-02-08	0	1.370	1.370	1.380	1.330	1.400	3,912,000	5,380,800	1.3755	0.779	0.779	0.785	0.756	0.796	6,879,054	0.7822	1.48%
2017-02-07	0	1.350	1.350	1.360	1.290	1.370	6,298,000	8,444,900	1.3409	0.768	0.768	0.773	0.734	0.779	11,074,713	0.7625	-1.46%
2017-02-06	0	1.370	1.370	1.380	1.360	1.480	12,410,000	17,320,520	1.3957	0.779	0.779	0.785	0.773	0.842	21,822,355	0.7937	-7.43%
2017-02-03	0	1.480	1.460	1.480	1.440	1.540	13,478,000	20,105,700	1.4917	0.842	0.830	0.842	0.819	0.876	23,700,379	0.8483	-1.99%
2017-02-02	0	1.510	1.500	1.510	1.410	1.570	32,304,000	48,423,360	1.4990	0.859	0.853	0.859	0.802	0.893	56,804,945	0.8524	8.63%
2017-02-01	0	1.390	1.370	1.390	1.280	1.400	8,738,000	11,969,120	1.3698	0.790	0.779	0.790	0.728	0.796	15,365,330	0.7790	3.73%
2017-01-27	0	1.340	1.330	1.340	1.270	1.350	4,292,000	5,695,360	1.3270	0.762	0.756	0.762	0.722	0.768	7,547,264	0.7546	1.52%
2017-01-26	0	1.320	1.320	1.330	1.250	1.370	14,880,000	19,479,140	1.3091	0.751	0.751	0.756	0.711	0.779	26,165,725	0.7445	6.45%
2017-01-25	0	1.240	1.230	1.240	1.200	1.250	5,798,000	7,120,720	1.2281	0.705	0.699	0.705	0.682	0.711	10,195,489	0.6984	3.33%
2017-01-24	0	1.200	1.180	1.200	1.170	1.220	8,072,000	9,628,520	1.1928	0.682	0.671	0.682	0.665	0.694	14,194,202	0.6783	0.00%
2017-01-23	0	1.200	1.190	1.200	1.190	1.320	10,020,000	12,437,360	1.2413	0.682	0.677	0.682	0.677	0.751	17,619,662	0.7059	-6.25%
2017-01-20	0	1.280	1.260	1.280	1.260	1.380	21,812,000	28,780,820	1.3195	0.728	0.717	0.728	0.717	0.785	38,355,295	0.7504	0.00%
2017-01-19	0	1.280	1.270	1.280	1.250	1.340	14,950,000	19,306,840	1.2914	0.728	0.722	0.728	0.711	0.762	26,288,817	0.7344	-0.78%
2017-01-18	0	1.290	1.280	1.290	1.130	1.330	49,880,000	62,009,000	1.2432	0.734	0.728	0.734	0.643	0.756	87,711,449	0.7070	16.22%
2017-01-17	0	1.110	1.110	1.120	1.090	1.150	3,846,000	4,265,040	1.1090	0.631	0.631	0.637	0.620	0.654	6,762,996	0.6306	-0.89%
2017-01-16	0	1.120	1.110	1.120	1.070	1.180	7,326,000	8,109,520	1.1070	0.637	0.631	0.637	0.608	0.671	12,882,399	0.6295	-4.27%
2017-01-13	0	1.170	1.160	1.170	1.130	1.210	10,916,000	12,747,000	1.1677	0.665	0.660	0.665	0.643	0.688	19,195,232	0.6641	1.74%
2017-01-12	0	1.150	1.140	1.150	1.060	1.190	33,948,000	38,668,300	1.1390	0.654	0.648	0.654	0.603	0.677	59,695,836	0.6478	10.58%
2017-01-11	0	1.040	1.030	1.050	0.990	1.170	34,686,000	36,886,580	1.0634	0.591	0.586	0.597	0.563	0.665	60,993,571	0.6048	-4.59%
2017-01-10	0	1.090	1.080	1.090	1.060	1.460	97,654,002	125,224,522	1.2823	0.620	0.614	0.620	0.603	0.830	171,719,608	0.7292	-9.17%
2017-01-09	0	1.200	1.190	1.200	0.850	1.240	72,694,000	77,907,340	1.0717	0.682	0.677	0.682	0.483	0.705	127,828,711	0.6095	39.53%
2017-01-06	0	0.860	0.860	0.870	0.760	0.910	29,120,000	25,034,200	0.8597	0.489	0.489	0.495	0.432	0.518	51,206,043	0.4889	13.16%
2017-01-05	0	0.760	0.750	0.760	0.750	0.770	2,220,000	1,686,420	0.7596	0.432	0.427	0.432	0.427	0.438	3,903,757	0.4320	0.00%
2017-01-04	0	0.760	0.750	0.760	0.750	0.770	982,000	741,520	0.7551	0.432	0.427	0.432	0.427	0.438	1,726,797	0.4294	0.00%
2017-01-03	0	0.760	0.750	0.760	0.730	0.760	1,545,980	1,157,325	0.7486	0.432	0.427	0.432	0.415	0.432	2,718,527	0.4257	1.33%
2016-12-30	0	0.750	0.740	0.760	0.750	0.760	2,262,000	1,709,260	0.7556	0.427	0.421	0.432	0.427	0.432	3,977,612	0.4297	0.00%
2016-12-29	0	0.750	0.740	0.750	0.730	0.750	2,298,000	1,717,960	0.7476	0.427	0.421	0.427	0.415	0.427	4,040,916	0.4251	0.00%
2016-12-28	0	0.750	0.740	0.750	0.720	0.750	2,786,000	2,061,020	0.7398	0.427	0.421	0.427	0.409	0.427	4,899,040	0.4207	2.74%
2016-12-23	0	0.730	0.720	0.740	0.710	0.740	1,040,000	752,540	0.7236	0.415	0.409	0.421	0.404	0.421	1,828,787	0.4115	-1.35%
2016-12-22	0	0.740	0.730	0.740	0.700	0.760	2,444,000	1,794,480	0.7342	0.421	0.415	0.421	0.398	0.432	4,297,650	0.4175	1.37%
2016-12-21	0	0.730	0.730	0.740	0.710	0.740	1,378,000	999,300	0.7252	0.415	0.415	0.421	0.404	0.421	2,423,143	0.4124	2.82%
2016-12-20	0	0.710	0.700	0.710	0.700	0.730	2,766,000	1,993,420	0.7207	0.404	0.398	0.404	0.398	0.415	4,863,871	0.4098	1.43%
2016-12-19	0	0.700	0.700	0.710	0.690	0.700	832,000	578,540	0.6954	0.398	0.398	0.404	0.392	0.398	1,463,030	0.3954	1.45%
2016-12-16	0	0.690	0.690	0.700	0.690	0.700	754,000	524,760	0.6960	0.392	0.392	0.398	0.392	0.398	1,325,871	0.3958	-1.43%
2016-12-15	0	0.700	0.680	0.700	0.670	0.700	1,732,000	1,179,340	0.6809	0.398	0.387	0.398	0.381	0.398	3,045,634	0.3872	0.00%
2016-12-14	0	0.700	0.690	0.700	0.690	0.710	1,630,000	1,140,980	0.7000	0.398	0.392	0.398	0.392	0.404	2,866,272	0.3981	1.45%
2016-12-13	0	0.690	0.690	0.700	0.690	0.690	616,000	425,040	0.6900	0.392	0.392	0.398	0.392	0.392	1,083,205	0.3924	-1.43%
2016-12-12	0	0.700	0.690	0.710	0.690	0.720	2,208,000	1,550,240	0.7021	0.398	0.392	0.404	0.392	0.409	3,882,656	0.3993	1.45%
2016-12-09	0	0.690	0.680	0.690	0.680	0.690	790,000	538,560	0.6817	0.392	0.387	0.392	0.387	0.392	1,389,175	0.3877	1.47%
2016-12-08	0	0.680	0.680	0.690	0.680	0.690	632,000	430,220	0.6807	0.387	0.387	0.392	0.387	0.392	1,111,340	0.3871	-1.45%
2016-12-07	0	0.690	0.690	0.700	0.690	0.700	1,748,000	1,212,260	0.6935	0.392	0.392	0.398	0.392	0.398	3,073,769	0.3944	0.00%
2016-12-06	0	0.690	0.690	0.700	0.680	0.720	7,006,000	4,864,320	0.6943	0.392	0.392	0.398	0.387	0.409	12,319,696	0.3948	4.55%
2016-12-05	0	0.660	0.660	0.670	0.650	0.670	586,000	388,500	0.6630	0.375	0.375	0.381	0.370	0.381	1,030,451	0.3770	0.00%
2016-12-02	0	0.660	0.650	0.660	0.650	0.680	1,684,000	1,113,680	0.6613	0.375	0.370	0.375	0.370	0.387	2,961,229	0.3761	-2.94%
2016-12-01	0	0.680	0.670	0.680	0.670	0.710	7,162,000	4,946,700	0.6907	0.387	0.381	0.387	0.381	0.404	12,594,014	0.3928	6.25%
2016-11-30	0	0.640	0.630	0.650	0.620	0.650	2,162,000	1,371,120	0.6342	0.364	0.358	0.370	0.353	0.370	3,801,767	0.3607	-3.03%
2016-11-29	0	0.660	0.650	0.660	0.640	0.670	928,000	604,420	0.6513	0.375	0.370	0.375	0.364	0.381	1,631,841	0.3704	-1.49%
2016-11-28	0	0.670	0.660	0.670	0.640	0.670	2,360,000	1,543,280	0.6539	0.381	0.375	0.381	0.364	0.381	4,149,940	0.3719	0.00%
2016-11-25	0	0.670	0.660	0.680	0.660	0.670	542,000	361,760	0.6675	0.381	0.375	0.387	0.375	0.381	953,080	0.3796	0.00%
2016-11-24	0	0.670	0.660	0.670	0.660	0.670	912,000	605,200	0.6636	0.381	0.375	0.381	0.375	0.381	1,603,706	0.3774	-1.47%
2016-11-23	0	0.680	0.670	0.680	0.670	0.700	574,000	395,820	0.6896	0.387	0.381	0.387	0.381	0.398	1,009,350	0.3922	-2.86%
2016-11-22	0	0.700	0.690	0.700	0.680	0.700	2,689,000	1,866,960	0.6943	0.398	0.392	0.398	0.387	0.398	4,728,470	0.3948	2.94%
2016-11-21	0	0.680	0.670	0.680	0.660	0.680	412,000	273,280	0.6633	0.387	0.381	0.387	0.375	0.387	724,481	0.3772	0.00%
2016-11-18	0	0.680	0.650	0.680	0.650	0.680	1,370,000	912,200	0.6658	0.387	0.370	0.387	0.370	0.387	2,409,075	0.3787	-1.45%
2016-11-17	0	0.690	0.680	0.690	0.670	0.690	370,000	251,140	0.6788	0.392	0.387	0.392	0.381	0.392	650,626	0.3860	1.47%
2016-11-16	0	0.680	0.670	0.680	0.680	0.710	2,488,000	1,725,380	0.6935	0.387	0.381	0.387	0.387	0.404	4,375,022	0.3944	1.49%
2016-11-15	0	0.670	0.660	0.670	0.660	0.680	1,584,000	1,060,820	0.6697	0.381	0.375	0.381	0.375	0.387	2,785,384	0.3809	3.08%
2016-11-14	0	0.650	0.660	0.670	0.640	0.660	1,286,000	833,300	0.6480	0.370	0.375	0.381	0.364	0.375	2,261,366	0.3685	-2.99%
2016-11-11	0	0.670	0.660	0.670	0.650	0.670	1,462,000	966,480	0.6611	0.381	0.375	0.381	0.370	0.381	2,570,853	0.3759	-2.90%
2016-11-10	0	0.690	0.680	0.690	0.680	0.690	1,620,000	1,110,500	0.6855	0.392	0.387	0.392	0.387	0.392	2,848,688	0.3898	2.99%
2016-11-09	0	0.670	0.660	0.670	0.630	0.670	2,158,000	1,385,000	0.6418	0.381	0.375	0.381	0.358	0.381	3,794,734	0.3650	1.52%
2016-11-08	0	0.660	0.660	0.670	0.660	0.670	638,000	424,580	0.6655	0.375	0.375	0.381	0.375	0.381	1,121,891	0.3785	1.54%
2016-11-07	0	0.650	0.650	0.670	0.640	0.670	990,000	645,100	0.6516	0.370	0.370	0.381	0.364	0.381	1,740,865	0.3706	-2.99%
2016-11-04	0	0.670	0.670	0.680	0.660	0.680	1,660,000	1,118,720	0.6739	0.381	0.381	0.387	0.375	0.387	2,919,026	0.3833	1.52%
2016-11-03	0	0.660	0.660	0.670	0.660	0.680	1,472,000	984,800	0.6690	0.375	0.375	0.381	0.375	0.387	2,588,437	0.3805	0.00%
2016-11-02	0	0.660	0.660	0.670	0.660	0.670	2,168,000	1,446,740	0.6673	0.375	0.375	0.381	0.375	0.381	3,812,318	0.3795	-1.49%
2016-11-01	0	0.670	0.670	0.680	0.660	0.680	1,258,000	846,120	0.6726	0.381	0.381	0.387	0.375	0.387	2,212,129	0.3825	-1.47%
2016-10-31	0	0.680	0.680	0.690	0.670	0.700	2,742,000	1,865,440	0.6803	0.387	0.387	0.392	0.381	0.398	4,821,668	0.3869	-4.23%
2016-10-28	0	0.710	0.700	0.710	0.710	0.760	7,732,000	5,718,280	0.7396	0.404	0.398	0.404	0.404	0.432	13,596,330	0.4206	-2.74%
2016-10-27	0	0.730	0.720	0.730	0.670	0.730	6,770,000	4,739,980	0.7001	0.415	0.409	0.415	0.381	0.415	11,904,702	0.3982	4.29%
2016-10-26	0	0.700	0.690	0.700	0.690	0.710	3,512,000	2,441,300	0.6951	0.398	0.392	0.398	0.392	0.404	6,175,674	0.3953	-4.11%
2016-10-25	0	0.730	0.710	0.730	0.710	0.750	5,028,000	3,632,560	0.7225	0.415	0.404	0.415	0.404	0.427	8,841,483	0.4109	-1.35%
2016-10-24	0	0.740	0.730	0.740	0.730	0.760	6,336,000	4,718,900	0.7448	0.421	0.415	0.421	0.415	0.432	11,141,535	0.4235	-1.33%
2016-10-20	0	0.750	0.750	0.760	0.700	0.780	20,920,000	15,589,820	0.7452	0.427	0.427	0.432	0.398	0.444	36,786,759	0.4238	7.14%
2016-10-19	0	0.700	0.690	0.710	0.680	0.720	5,502,000	3,846,180	0.6991	0.398	0.392	0.404	0.387	0.409	9,674,988	0.3975	2.94%
2016-10-18	0	0.680	0.670	0.680	0.650	0.690	5,789,000	3,885,780	0.6712	0.387	0.381	0.387	0.370	0.392	10,179,663	0.3817	3.03%
2016-10-17	0	0.660	0.650	0.660	0.620	0.680	5,128,000	3,341,760	0.6517	0.375	0.370	0.375	0.353	0.387	9,017,328	0.3706	1.54%
2016-10-14	0	0.650	0.640	0.650	0.630	0.650	2,178,000	1,390,200	0.6383	0.370	0.364	0.370	0.358	0.370	3,829,902	0.3630	3.17%
2016-10-13	0	0.630	0.620	0.630	0.610	0.640	2,088,000	1,299,140	0.6222	0.358	0.353	0.358	0.347	0.364	3,671,642	0.3538	-1.56%
2016-10-12	0	0.640	0.640	0.650	0.630	0.670	6,554,000	4,218,120	0.6436	0.364	0.364	0.370	0.358	0.381	11,524,876	0.3660	-5.88%
2016-10-11	0	0.680	0.670	0.680	0.670	0.730	4,080,000	2,844,200	0.6971	0.387	0.381	0.387	0.381	0.415	7,174,473	0.3964	-4.23%
2016-10-07	0	0.710	0.700	0.710	0.700	0.750	3,434,000	2,477,320	0.7214	0.404	0.398	0.404	0.398	0.427	6,038,515	0.4103	-5.33%
2016-10-06	0	0.750	0.740	0.750	0.710	0.760	8,902,000	6,572,740	0.7383	0.427	0.421	0.427	0.404	0.432	15,653,715	0.4199	4.17%
2016-10-05	0	0.720	0.720	0.730	0.700	0.780	11,160,000	8,275,720	0.7416	0.409	0.409	0.415	0.398	0.444	19,624,294	0.4217	-1.37%
2016-10-04	0	0.730	0.720	0.730	0.630	0.740	21,950,000	15,224,040	0.6936	0.415	0.409	0.415	0.358	0.421	38,597,961	0.3944	17.74%
2016-10-03	0	0.620	0.610	0.630	0.590	0.620	1,952,000	1,189,780	0.6095	0.353	0.347	0.358	0.336	0.353	3,432,493	0.3466	1.64%
2016-09-30	0	0.610	0.600	0.610	0.580	0.630	2,880,000	1,741,340	0.6046	0.347	0.341	0.347	0.330	0.358	5,064,334	0.3438	-3.17%
2016-09-29	0	0.630	0.620	0.640	0.560	0.680	8,902,000	5,576,560	0.6264	0.358	0.353	0.364	0.318	0.387	15,653,715	0.3562	16.67%
2016-09-28	0	0.540	0.530	0.540	0.510	0.540	1,614,000	850,080	0.5267	0.307	0.301	0.307	0.290	0.307	2,838,137	0.2995	-3.57%
2016-09-27	0	0.560	0.540	0.560	0.550	0.560	134,000	74,300	0.5545	0.318	0.307	0.318	0.313	0.318	235,632	0.3153	1.82%
2016-09-26	0	0.550	0.540	0.550	0.550	0.550	150,000	82,500	0.5500	0.313	0.307	0.313	0.313	0.313	263,767	0.3128	0.00%
2016-09-23	0	0.550	0.550	0.560	0.550	0.580	298,000	166,120	0.5574	0.313	0.313	0.318	0.313	0.330	524,018	0.3170	1.85%
2016-09-22	0	0.540	0.540	0.550	0.540	0.550	1,036,000	561,560	0.5420	0.307	0.307	0.313	0.307	0.313	1,821,753	0.3083	1.89%
2016-09-21	0	0.530	0.530	0.540	0.530	0.540	1,488,000	796,040	0.5350	0.301	0.301	0.307	0.301	0.307	2,616,573	0.3042	-1.85%
2016-09-20	0	0.540	0.530	0.540	0.520	0.540	722,000	381,540	0.5284	0.307	0.301	0.307	0.296	0.307	1,269,600	0.3005	1.89%
2016-09-19	0	0.530	0.530	0.540	0.530	0.550	3,134,000	1,675,700	0.5347	0.301	0.301	0.307	0.301	0.313	5,510,980	0.3041	-3.64%
2016-09-15	0	0.550	0.540	0.570	0.550	0.580	254,000	142,400	0.5606	0.313	0.307	0.324	0.313	0.330	446,646	0.3188	-5.17%
2016-09-14	0	0.580	0.570	0.580	0.580	0.590	110,000	64,300	0.5845	0.330	0.324	0.330	0.330	0.336	193,429	0.3324	-1.69%
2016-09-13	0	0.590	0.560	0.590	0.580	0.600	130,000	76,320	0.5871	0.336	0.318	0.336	0.330	0.341	228,598	0.3339	0.00%
2016-09-12	0	0.590	0.570	0.590	0.540	0.610	1,498,000	856,800	0.5720	0.336	0.324	0.336	0.307	0.347	2,634,157	0.3253	-6.35%
2016-09-09	0	0.630	0.620	0.630	0.600	0.670	2,054,000	1,271,940	0.6193	0.358	0.353	0.358	0.341	0.381	3,611,855	0.3522	1.61%
2016-09-08	0	0.620	0.610	0.620	0.620	0.660	242,000	150,500	0.6219	0.353	0.347	0.353	0.353	0.375	425,545	0.3537	-6.06%
2016-09-07	0	0.660	0.630	0.660	0.660	0.660	540,000	356,400	0.6600	0.375	0.358	0.375	0.375	0.375	949,563	0.3753	3.13%
2016-09-06	0	0.640	0.640	0.650	0.630	0.660	570,000	367,980	0.6456	0.364	0.364	0.370	0.358	0.375	1,002,316	0.3671	0.00%
2016-09-05	0	0.640	0.620	0.650	0.630	0.660	1,002,000	640,100	0.6388	0.364	0.353	0.370	0.358	0.375	1,761,966	0.3633	0.00%
2016-09-02	0	0.640	0.640	0.650	0.640	0.670	2,396,000	1,572,180	0.6562	0.364	0.364	0.370	0.364	0.381	4,213,244	0.3732	-5.88%
2016-09-01	0	0.680	0.670	0.680	0.670	0.680	1,024,000	694,060	0.6778	0.387	0.381	0.387	0.381	0.387	1,800,652	0.3854	0.00%
2016-08-31	0	0.680	0.670	0.680	0.650	0.680	648,000	434,920	0.6712	0.387	0.381	0.387	0.370	0.387	1,139,475	0.3817	3.03%
2016-08-30	0	0.660	0.650	0.660	0.630	0.700	3,552,000	2,405,480	0.6772	0.375	0.370	0.375	0.358	0.398	6,246,012	0.3851	1.54%
2016-08-29	0	0.650	0.600	0.680	0.590	0.680	1,774,000	1,105,500	0.6232	0.370	0.341	0.387	0.336	0.387	3,119,489	0.3544	4.84%
2016-08-26	0	0.620	0.610	0.620	0.600	0.620	478,000	288,420	0.6034	0.353	0.347	0.353	0.341	0.353	840,539	0.3431	0.00%
2016-08-25	0	0.620	0.610	0.620	0.590	0.620	258,000	156,600	0.6070	0.353	0.347	0.353	0.336	0.353	453,680	0.3452	0.00%
2016-08-24	0	0.620	0.610	0.620	0.580	0.620	1,258,000	744,300	0.5917	0.353	0.347	0.353	0.330	0.353	2,212,129	0.3365	3.33%
2016-08-23	0	0.600	0.600	0.610	0.600	0.610	856,000	520,040	0.6075	0.341	0.341	0.347	0.341	0.347	1,505,233	0.3455	-1.64%
2016-08-22	0	0.610	0.600	0.610	0.580	0.650	3,132,000	1,931,960	0.6168	0.347	0.341	0.347	0.330	0.370	5,507,463	0.3508	7.02%
2016-08-19	0	0.570	0.560	0.580	0.530	0.580	2,236,000	1,245,780	0.5571	0.324	0.318	0.330	0.301	0.330	3,931,893	0.3168	7.55%
2016-08-18	0	0.530	0.530	0.540	0.520	0.530	1,144,000	603,300	0.5274	0.301	0.301	0.307	0.296	0.301	2,011,666	0.2999	1.92%
2016-08-17	0	0.520	0.520	0.530	0.520	0.540	778,000	412,200	0.5298	0.296	0.296	0.301	0.296	0.307	1,368,074	0.3013	-1.89%
2016-08-16	0	0.530	0.530	0.540	0.530	0.540	454,000	244,180	0.5378	0.301	0.301	0.307	0.301	0.307	798,336	0.3059	-1.85%
2016-08-15	0	0.540	0.530	0.540	0.520	0.540	182,000	96,660	0.5311	0.307	0.301	0.307	0.296	0.307	320,038	0.3020	1.89%
2016-08-12	0	0.530	0.530	0.540	0.530	0.540	210,000	112,900	0.5376	0.301	0.301	0.307	0.301	0.307	369,274	0.3057	0.00%
2016-08-11	0	0.530	0.520	0.530	0.530	0.530	400,000	212,000	0.5300	0.301	0.296	0.301	0.301	0.301	703,380	0.3014	0.00%
2016-08-10	0	0.530	0.520	0.530	0.520	0.530	496,000	261,680	0.5276	0.301	0.296	0.301	0.296	0.301	872,191	0.3000	0.00%
2016-08-09	0	0.530	0.530	0.540	0.520	0.530	564,000	296,880	0.5264	0.301	0.301	0.307	0.296	0.301	991,765	0.2993	1.92%
2016-08-08	0	0.520	0.520	0.530	0.520	0.530	392,000	206,600	0.5270	0.296	0.296	0.301	0.296	0.301	689,312	0.2997	0.00%
2016-08-05	0	0.520	0.510	0.530	0.510	0.520	718,000	368,140	0.5127	0.296	0.290	0.301	0.290	0.296	1,262,567	0.2916	0.00%
2016-08-04	0	0.520	0.510	0.520	0.510	0.530	1,502,000	786,460	0.5236	0.296	0.290	0.296	0.290	0.301	2,641,191	0.2978	-3.70%
2016-08-03	0	0.540	0.530	0.540	0.520	0.540	528,000	279,160	0.5287	0.307	0.301	0.307	0.296	0.307	928,461	0.3007	0.00%
2016-08-01	0	0.540	0.530	0.540	0.530	0.540	634,000	339,560	0.5356	0.307	0.301	0.307	0.301	0.307	1,114,857	0.3046	1.89%
2016-07-29	0	0.530	0.520	0.530	0.520	0.530	546,000	284,420	0.5209	0.301	0.296	0.301	0.296	0.301	960,113	0.2962	0.00%
2016-07-28	0	0.530	0.530	0.540	0.510	0.550	1,312,000	698,480	0.5324	0.301	0.301	0.307	0.290	0.313	2,307,085	0.3028	3.92%
2016-07-27	0	0.510	0.500	0.510	0.500	0.510	2,380,000	1,199,060	0.5038	0.290	0.284	0.290	0.284	0.290	4,185,109	0.2865	0.00%
2016-07-26	0	0.510	0.500	0.510	0.510	0.510	1,294,000	659,940	0.5100	0.290	0.284	0.290	0.290	0.290	2,275,433	0.2900	0.00%
2016-07-25	0	0.510	0.510	0.520	0.500	0.510	220,000	112,180	0.5099	0.290	0.290	0.296	0.284	0.290	386,859	0.2900	0.00%
2016-07-22	0	0.510	0.500	0.510	0.495	0.510	2,688,000	1,344,670	0.5002	0.290	0.284	0.290	0.281	0.290	4,726,712	0.2845	0.00%
2016-07-21	0	0.510	0.500	0.520	0.495	0.510	1,668,000	837,740	0.5022	0.290	0.284	0.296	0.281	0.290	2,933,093	0.2856	0.00%
2016-07-20	0	0.510	0.500	0.510	0.500	0.510	1,614,000	817,300	0.5064	0.290	0.284	0.290	0.284	0.290	2,838,137	0.2880	-1.92%
2016-07-19	0	0.520	0.500	0.520	0.500	0.520	664,000	336,880	0.5073	0.296	0.284	0.296	0.284	0.296	1,167,610	0.2885	1.96%
2016-07-18	0	0.510	0.500	0.510	0.500	0.510	594,000	301,040	0.5068	0.290	0.284	0.290	0.284	0.290	1,044,519	0.2882	0.00%
2016-07-15	0	0.510	0.500	0.510	0.500	0.510	548,000	276,220	0.5041	0.290	0.284	0.290	0.284	0.290	963,630	0.2866	-1.92%
2016-07-14	0	0.520	0.500	0.520	0.495	0.520	314,000	160,440	0.5110	0.296	0.284	0.296	0.281	0.296	552,153	0.2906	4.00%
2016-07-13	0	0.500	0.500	0.510	0.500	0.510	906,000	457,640	0.5051	0.284	0.284	0.290	0.284	0.290	1,593,155	0.2873	-1.96%
2016-07-12	0	0.510	0.495	0.510	0.495	0.510	2,604,000	1,300,450	0.4994	0.290	0.281	0.290	0.281	0.290	4,579,002	0.2840	2.00%
2016-07-11	0	0.500	0.490	0.500	0.485	0.500	910,000	448,940	0.4933	0.284	0.279	0.284	0.276	0.284	1,600,189	0.2806	0.00%
2016-07-08	0	0.500	0.490	0.500	0.490	0.500	918,000	454,140	0.4947	0.284	0.279	0.284	0.279	0.284	1,614,256	0.2813	0.00%
2016-07-07	0	0.500	0.495	0.500	0.490	0.530	4,654,000	2,342,110	0.5032	0.284	0.281	0.284	0.279	0.301	8,183,823	0.2862	-7.41%
2016-07-06	0	0.540	0.520	0.540	0.520	0.540	292,000	155,420	0.5323	0.307	0.296	0.307	0.296	0.307	513,467	0.3027	0.00%
2016-07-05	0	0.540	0.520	0.540	0.530	0.550	534,000	286,060	0.5357	0.307	0.296	0.307	0.301	0.313	939,012	0.3046	-1.82%
2016-07-04	0	0.550	0.520	0.550	0.520	0.550	384,000	202,580	0.5276	0.313	0.296	0.313	0.296	0.313	675,245	0.3000	3.77%
2016-06-30	0	0.530	0.510	0.530	0.530	0.530	18,000	9,400	0.5222	0.301	0.290	0.301	0.301	0.301	31,652	0.2970	0.00%
2016-06-29	0	0.530	0.510	0.530	0.520	0.530	424,000	221,560	0.5225	0.301	0.290	0.301	0.296	0.301	745,582	0.2972	0.00%
2016-06-28	0	0.530	0.510	0.530	0.510	0.530	374,000	192,540	0.5148	0.301	0.290	0.301	0.290	0.301	657,660	0.2928	0.00%
2016-06-27	0	0.530	0.490	0.530	0.490	0.530	968,000	485,240	0.5013	0.301	0.279	0.301	0.279	0.301	1,702,179	0.2851	1.92%
2016-06-24	0	0.520	0.495	0.520	0.485	0.520	1,368,000	687,420	0.5025	0.296	0.281	0.296	0.276	0.296	2,405,559	0.2858	-1.89%
2016-06-23	0	0.530	0.510	0.530	0.520	0.530	568,000	295,600	0.5204	0.301	0.290	0.301	0.296	0.301	998,799	0.2960	0.00%
2016-06-22	0	0.530	0.520	0.530	0.520	0.530	424,000	222,120	0.5239	0.301	0.296	0.301	0.296	0.301	745,582	0.2979	-1.85%
2016-06-21	0	0.540	0.530	0.550	0.540	0.550	784,000	426,620	0.5442	0.307	0.301	0.313	0.307	0.313	1,378,624	0.3095	0.00%
2016-06-20	0	0.540	0.530	0.540	0.510	0.540	284,000	149,720	0.5272	0.307	0.301	0.307	0.290	0.307	499,400	0.2998	0.00%
2016-06-17	0	0.540	0.530	0.540	0.530	0.540	64,000	34,220	0.5347	0.307	0.301	0.307	0.301	0.307	112,541	0.3041	0.00%
2016-06-16	0	0.540	0.530	0.540	0.540	0.550	364,000	196,580	0.5401	0.307	0.301	0.307	0.307	0.313	640,076	0.3071	-1.82%
2016-06-15	0	0.550	0.530	0.550	0.530	0.550	166,000	89,080	0.5366	0.313	0.301	0.313	0.301	0.313	291,903	0.3052	0.00%
2016-06-14	0	0.550	0.530	0.550	0.530	0.550	372,000	200,560	0.5391	0.313	0.301	0.313	0.301	0.313	654,143	0.3066	0.00%
2016-06-13	0	0.550	0.530	0.550	0.540	0.590	1,906,000	1,031,980	0.5414	0.313	0.301	0.313	0.307	0.336	3,351,604	0.3079	3.77%
2016-06-10	0	0.540	0.540	0.550	0.540	0.550	140,000	75,780	0.5413	0.301	0.301	0.307	0.301	0.307	250,828	0.3021	-3.57%
2016-06-08	0	0.560	0.540	0.560	0.550	0.560	564,000	313,400	0.5557	0.313	0.301	0.313	0.307	0.313	1,010,478	0.3102	0.00%
2016-06-07	0	0.560	0.550	0.560	0.550	0.560	320,000	176,400	0.5513	0.313	0.307	0.313	0.307	0.313	573,321	0.3077	1.82%
2016-06-06	0	0.550	0.540	0.550	0.540	0.550	348,000	190,600	0.5477	0.307	0.301	0.307	0.301	0.307	623,486	0.3057	0.00%
2016-06-03	0	0.550	0.540	0.550	0.540	0.550	346,000	188,900	0.5460	0.307	0.301	0.307	0.301	0.307	619,903	0.3047	-1.79%
2016-06-02	0	0.560	0.540	0.560	0.550	0.560	134,000	73,720	0.5501	0.313	0.301	0.313	0.307	0.313	240,078	0.3071	0.00%
2016-06-01	0	0.560	0.540	0.560	0.540	0.560	160,000	87,380	0.5461	0.313	0.301	0.313	0.301	0.313	286,660	0.3048	0.00%
2016-05-31	0	0.560	0.540	0.560	0.540	0.560	738,000	401,940	0.5446	0.313	0.301	0.313	0.301	0.313	1,322,221	0.3040	0.00%
2016-05-30	0	0.560	0.540	0.560	-	-	0	0	-	0.313	0.301	0.313	-	-	0	-	0.00%
2016-05-27	0	0.560	0.540	0.560	0.540	0.560	464,000	253,400	0.5461	0.313	0.301	0.313	0.301	0.313	831,315	0.3048	0.00%
2016-05-26	0	0.560	0.540	0.560	0.540	0.560	958,000	523,320	0.5463	0.313	0.301	0.313	0.301	0.313	1,716,379	0.3049	0.00%
2016-05-25	0	0.560	0.540	0.560	0.540	0.560	564,000	306,880	0.5441	0.313	0.301	0.313	0.301	0.313	1,010,478	0.3037	0.00%
2016-05-24	0	0.560	0.550	0.560	0.550	0.560	116,000	63,920	0.5510	0.313	0.307	0.313	0.307	0.313	207,829	0.3076	0.00%
2016-05-23	0	0.560	0.540	0.560	0.540	0.560	534,000	291,300	0.5455	0.313	0.301	0.313	0.301	0.313	956,729	0.3045	0.00%
2016-05-20	0	0.560	0.540	0.560	0.540	0.560	182,000	99,420	0.5463	0.313	0.301	0.313	0.301	0.313	326,076	0.3049	0.00%
2016-05-19	0	0.560	0.550	0.560	0.540	0.560	78,000	43,140	0.5531	0.313	0.307	0.313	0.301	0.313	139,747	0.3087	0.00%
2016-05-18	0	0.560	0.540	0.560	0.540	0.560	206,000	113,980	0.5533	0.313	0.301	0.313	0.301	0.313	369,075	0.3088	-1.75%
2016-05-17	0	0.570	0.560	0.570	0.540	0.580	1,818,000	1,012,780	0.5571	0.318	0.313	0.318	0.301	0.324	3,257,179	0.3109	1.79%
2016-05-16	0	0.560	0.530	0.560	0.530	0.560	480,000	263,080	0.5481	0.313	0.296	0.313	0.296	0.313	859,981	0.3059	1.82%
2016-05-13	0	0.550	0.530	0.550	0.530	0.550	468,000	253,360	0.5414	0.307	0.296	0.307	0.296	0.307	838,482	0.3022	0.00%
2016-05-12	0	0.550	0.530	0.560	0.520	0.560	1,788,000	964,320	0.5393	0.307	0.296	0.313	0.290	0.313	3,203,430	0.3010	1.85%
2016-05-11	0	0.540	0.530	0.540	0.530	0.540	278,000	147,740	0.5314	0.301	0.296	0.301	0.296	0.301	498,072	0.2966	1.89%
2016-05-10	0	0.530	0.530	0.540	0.520	0.530	222,000	116,780	0.5260	0.296	0.296	0.301	0.290	0.296	397,741	0.2936	-1.85%
2016-05-09	0	0.540	0.530	0.540	0.520	0.540	344,000	182,240	0.5298	0.301	0.296	0.301	0.290	0.301	616,320	0.2957	0.00%
2016-05-06	0	0.540	0.530	0.550	0.530	0.550	1,108,000	601,100	0.5425	0.301	0.296	0.307	0.296	0.307	1,985,123	0.3028	-1.82%
2016-05-05	0	0.550	0.550	0.560	0.540	0.560	676,000	374,300	0.5537	0.307	0.307	0.313	0.301	0.313	1,211,140	0.3090	0.00%
2016-05-04	0	0.550	0.540	0.550	0.530	0.550	544,000	293,940	0.5403	0.307	0.301	0.307	0.296	0.307	974,645	0.3016	0.00%
2016-05-03	0	0.550	0.550	0.560	0.540	0.560	1,970,000	1,086,700	0.5516	0.307	0.307	0.313	0.301	0.313	3,529,506	0.3079	1.85%
2016-04-29	0	0.540	0.530	0.540	0.520	0.550	2,226,000	1,191,140	0.5351	0.301	0.296	0.301	0.290	0.307	3,988,163	0.2987	1.89%
2016-04-28	0	0.530	0.520	0.530	0.520	0.540	1,570,000	835,120	0.5319	0.296	0.290	0.296	0.290	0.301	2,812,855	0.2969	1.92%
2016-04-27	0	0.520	0.520	0.530	0.510	0.540	836,000	434,820	0.5201	0.290	0.290	0.296	0.285	0.301	1,497,801	0.2903	0.00%
2016-04-26	0	0.520	0.520	0.530	0.510	0.540	742,000	387,280	0.5219	0.290	0.290	0.296	0.285	0.301	1,329,388	0.2913	-1.89%
2016-04-25	0	0.530	0.520	0.530	0.530	0.540	532,000	283,460	0.5328	0.296	0.290	0.296	0.296	0.301	953,146	0.2974	0.00%
2016-04-22	0	0.530	0.530	0.540	0.520	0.540	476,000	251,820	0.5290	0.296	0.296	0.301	0.290	0.301	852,815	0.2953	0.00%
2016-04-21	0	0.530	0.530	0.540	0.520	0.540	1,862,000	985,040	0.5290	0.296	0.296	0.301	0.290	0.301	3,336,011	0.2953	1.92%
2016-04-20	0	0.520	0.520	0.530	0.510	0.530	1,538,000	797,280	0.5184	0.290	0.290	0.296	0.285	0.296	2,755,523	0.2893	0.00%
2016-04-19	0	0.520	0.520	0.530	0.510	0.540	2,576,000	1,356,620	0.5266	0.290	0.290	0.296	0.285	0.301	4,615,233	0.2939	1.96%
2016-04-18	0	0.510	0.500	0.510	0.500	0.530	6,118,000	3,088,920	0.5049	0.285	0.279	0.285	0.279	0.296	10,961,177	0.2818	-5.56%
2016-04-15	0	0.540	0.540	0.550	0.540	0.560	2,572,000	1,396,100	0.5428	0.301	0.301	0.307	0.301	0.313	4,608,066	0.3030	-1.82%
2016-04-14	0	0.550	0.550	0.560	0.540	0.570	2,036,000	1,125,880	0.5530	0.307	0.307	0.313	0.301	0.318	3,647,754	0.3087	-1.79%
2016-04-13	0	0.560	0.560	0.570	0.540	0.600	6,778,000	3,851,720	0.5683	0.313	0.313	0.318	0.301	0.335	12,143,652	0.3172	0.00%
2016-04-12	0	0.560	0.550	0.560	0.550	0.570	920,000	508,000	0.5522	0.313	0.307	0.313	0.307	0.318	1,648,297	0.3082	-1.75%
2016-04-11	0	0.570	0.550	0.570	0.550	0.570	546,000	303,260	0.5554	0.318	0.307	0.318	0.307	0.318	978,229	0.3100	0.00%
2016-04-08	0	0.570	0.550	0.570	0.530	0.580	942,000	518,440	0.5504	0.318	0.307	0.318	0.296	0.324	1,687,713	0.3072	0.00%
2016-04-07	0	0.570	0.560	0.570	0.570	0.590	304,000	173,780	0.5716	0.318	0.313	0.318	0.318	0.329	544,655	0.3191	-3.39%
2016-04-06	0	0.590	0.580	0.590	0.560	0.590	872,000	501,740	0.5754	0.329	0.324	0.329	0.313	0.329	1,562,299	0.3212	5.36%
2016-04-05	0	0.560	0.560	0.580	0.550	0.580	478,000	264,880	0.5541	0.313	0.313	0.324	0.307	0.324	856,398	0.3093	-1.75%
2016-04-01	0	0.570	0.570	0.580	0.560	0.580	116,000	65,920	0.5683	0.318	0.318	0.324	0.313	0.324	207,829	0.3172	-1.72%
2016-03-31	0	0.580	0.580	0.590	0.570	0.590	174,000	100,440	0.5772	0.324	0.324	0.329	0.318	0.329	311,743	0.3222	1.75%
2016-03-30	0	0.570	0.560	0.590	0.560	0.600	2,120,000	1,214,800	0.5730	0.318	0.313	0.329	0.313	0.335	3,798,250	0.3198	-5.00%
2016-03-29	0	0.600	0.580	0.600	0.590	0.600	72,000	43,100	0.5986	0.335	0.324	0.335	0.329	0.335	128,997	0.3341	0.00%
2016-03-24	0	0.600	0.580	0.590	0.580	0.600	878,000	515,120	0.5867	0.335	0.324	0.329	0.324	0.335	1,573,049	0.3275	1.69%
2016-03-23	0	0.590	0.580	0.610	0.570	0.610	1,594,000	932,420	0.5850	0.329	0.324	0.340	0.318	0.340	2,855,854	0.3265	0.00%
2016-03-22	0	0.590	0.590	0.600	0.590	0.600	374,000	221,860	0.5932	0.329	0.329	0.335	0.329	0.335	670,069	0.3311	0.00%
2016-03-21	0	0.590	0.580	0.590	0.570	0.600	2,300,000	1,348,860	0.5865	0.329	0.324	0.329	0.318	0.335	4,120,743	0.3273	1.72%
2016-03-18	0	0.580	0.580	0.590	0.570	0.610	1,636,000	949,140	0.5802	0.324	0.324	0.329	0.318	0.340	2,931,103	0.3238	0.00%
2016-03-17	0	0.580	0.580	0.600	0.580	0.590	1,090,000	637,380	0.5848	0.324	0.324	0.335	0.324	0.329	1,952,874	0.3264	1.75%
2016-03-16	0	0.570	0.550	0.580	0.550	0.580	808,000	450,580	0.5576	0.318	0.307	0.324	0.307	0.324	1,447,635	0.3113	0.00%
2016-03-15	0	0.570	0.570	0.580	0.570	0.590	2,068,000	1,194,400	0.5776	0.318	0.318	0.324	0.318	0.329	3,705,086	0.3224	-5.00%
2016-03-14	0	0.600	0.590	0.600	0.590	0.640	818,000	490,800	0.6000	0.335	0.329	0.335	0.329	0.357	1,465,551	0.3349	-1.64%
2016-03-11	0	0.610	0.610	0.620	0.610	0.630	324,000	199,700	0.6164	0.340	0.340	0.346	0.340	0.352	580,487	0.3440	0.00%
2016-03-10	0	0.610	0.600	0.620	0.610	0.630	526,000	325,360	0.6186	0.340	0.335	0.346	0.340	0.352	942,396	0.3452	0.00%
2016-03-09	0	0.610	0.610	0.620	0.600	0.610	538,000	324,600	0.6033	0.340	0.340	0.346	0.335	0.340	963,896	0.3368	0.00%
2016-03-08	0	0.610	0.610	0.620	0.610	0.640	3,084,000	1,933,980	0.6271	0.340	0.340	0.346	0.340	0.357	5,525,379	0.3500	1.67%
2016-03-07	0	0.600	0.590	0.600	0.560	0.630	5,342,000	3,202,280	0.5995	0.335	0.329	0.335	0.313	0.352	9,570,874	0.3346	7.14%
2016-03-04	0	0.560	0.550	0.560	0.550	0.570	412,000	228,440	0.5545	0.313	0.307	0.313	0.307	0.318	738,151	0.3095	1.82%
2016-03-03	0	0.550	0.540	0.550	0.540	0.570	692,000	391,540	0.5658	0.307	0.301	0.307	0.301	0.318	1,239,806	0.3158	0.00%
2016-03-02	0	0.550	0.550	0.560	0.550	0.570	1,236,000	692,740	0.5605	0.307	0.307	0.313	0.307	0.318	2,214,452	0.3128	3.77%
2016-03-01	0	0.530	0.530	0.550	0.530	0.540	320,000	171,020	0.5344	0.296	0.296	0.307	0.296	0.301	573,321	0.2983	-1.85%
2016-02-29	0	0.540	0.530	0.540	0.520	0.550	150,000	79,820	0.5321	0.301	0.296	0.301	0.290	0.307	268,744	0.2970	0.00%
2016-02-26	0	0.540	0.540	0.550	0.530	0.540	108,000	57,960	0.5367	0.301	0.301	0.307	0.296	0.301	193,496	0.2995	1.89%
2016-02-25	0	0.530	0.520	0.530	0.520	0.550	332,000	176,120	0.5305	0.296	0.290	0.296	0.290	0.307	594,820	0.2961	-3.64%
2016-02-24	0	0.550	0.540	0.550	0.520	0.570	628,000	339,140	0.5400	0.307	0.301	0.307	0.290	0.318	1,125,142	0.3014	0.00%
2016-02-23	0	0.550	0.530	0.550	0.530	0.570	770,000	424,400	0.5512	0.307	0.296	0.307	0.296	0.318	1,379,553	0.3076	0.00%
2016-02-22	0	0.550	0.530	0.550	0.520	0.550	130,000	70,600	0.5431	0.307	0.296	0.307	0.290	0.307	232,912	0.3031	1.85%
2016-02-19	0	0.540	0.520	0.540	0.520	0.540	1,088,000	573,020	0.5267	0.301	0.290	0.301	0.290	0.301	1,949,291	0.2940	-1.82%
2016-02-18	0	0.550	0.550	0.560	0.540	0.580	1,454,000	807,900	0.5556	0.307	0.307	0.313	0.301	0.324	2,605,026	0.3101	5.77%
2016-02-17	0	0.520	0.520	0.530	0.510	0.530	418,000	216,660	0.5183	0.290	0.290	0.296	0.285	0.296	748,900	0.2893	-5.45%
2016-02-16	0	0.550	0.540	0.550	0.500	0.580	1,762,000	978,960	0.5556	0.307	0.301	0.307	0.279	0.324	3,156,848	0.3101	10.00%
2016-02-15	0	0.500	0.500	0.530	0.500	0.500	32,000	16,000	0.5000	0.279	0.279	0.296	0.279	0.279	57,332	0.2791	4.17%
2016-02-12	0	0.480	0.480	0.500	-	-	0	0	-	0.268	0.268	0.279	-	-	0	-	2.13%
2016-02-11	0	0.470	0.465	0.470	0.470	0.490	74,000	35,500	0.4797	0.262	0.260	0.262	0.262	0.273	132,580	0.2678	-6.00%
2016-02-05	0	0.500	0.490	0.500	0.490	0.520	340,000	168,830	0.4966	0.279	0.273	0.279	0.273	0.290	609,153	0.2772	-1.96%
2016-02-04	0	0.510	0.510	0.520	0.510	0.530	256,000	135,280	0.5284	0.285	0.285	0.290	0.285	0.296	458,657	0.2949	3.03%
2016-02-03	0	0.495	0.495	0.500	0.495	0.510	230,000	115,660	0.5029	0.276	0.276	0.279	0.276	0.285	412,074	0.2807	-2.94%
2016-02-02	0	0.510	0.500	0.520	0.485	0.510	456,000	224,430	0.4922	0.285	0.279	0.290	0.271	0.285	816,982	0.2747	3.03%
2016-02-01	0	0.495	0.495	0.510	0.495	0.510	70,000	35,070	0.5010	0.276	0.276	0.285	0.276	0.285	125,414	0.2796	-2.94%
2016-01-29	0	0.510	0.500	0.510	0.500	0.520	672,000	341,820	0.5087	0.285	0.279	0.285	0.279	0.290	1,203,974	0.2839	6.25%
2016-01-28	0	0.480	0.475	0.480	0.480	0.490	56,000	27,040	0.4829	0.268	0.265	0.268	0.268	0.273	100,331	0.2695	-2.04%
2016-01-27	0	0.490	0.480	0.490	0.470	0.495	408,000	194,660	0.4771	0.273	0.268	0.273	0.262	0.276	730,984	0.2663	5.38%
2016-01-26	0	0.465	0.465	0.475	0.460	0.480	142,000	67,440	0.4749	0.260	0.260	0.265	0.257	0.268	254,411	0.2651	-7.00%
2016-01-25	0	0.500	0.490	0.510	0.480	0.510	834,000	413,140	0.4954	0.279	0.273	0.285	0.268	0.285	1,494,217	0.2765	5.26%
2016-01-22	0	0.475	0.475	0.480	0.455	0.485	490,000	226,880	0.4630	0.265	0.265	0.268	0.254	0.271	877,898	0.2584	2.15%
2016-01-21	0	0.465	0.455	0.465	0.455	0.480	922,000	433,160	0.4698	0.260	0.254	0.260	0.254	0.268	1,651,881	0.2622	-3.12%
2016-01-20	0	0.480	0.480	0.490	0.470	0.490	648,000	311,060	0.4800	0.268	0.268	0.273	0.262	0.273	1,160,975	0.2679	0.00%
2016-01-19	0	0.480	0.480	0.490	0.480	0.495	804,000	388,520	0.4832	0.268	0.268	0.273	0.268	0.276	1,440,469	0.2697	-1.03%
2016-01-18	0	0.485	0.480	0.485	0.480	0.500	886,000	428,950	0.4841	0.271	0.268	0.271	0.268	0.279	1,587,382	0.2702	-3.00%
2016-01-15	0	0.500	0.490	0.500	0.495	0.510	504,000	251,970	0.4999	0.279	0.273	0.279	0.276	0.285	902,980	0.2790	0.00%
2016-01-14	0	0.500	0.500	0.510	0.500	0.500	680,000	340,000	0.5000	0.279	0.279	0.285	0.279	0.279	1,218,307	0.2791	-1.96%
2016-01-13	0	0.510	0.510	0.520	0.510	0.540	650,000	344,380	0.5298	0.285	0.285	0.290	0.285	0.301	1,164,558	0.2957	-1.92%
2016-01-12	0	0.520	0.510	0.520	0.500	0.520	526,000	268,840	0.5111	0.290	0.285	0.290	0.279	0.290	942,396	0.2853	4.00%
2016-01-11	0	0.500	0.500	0.510	0.500	0.520	458,000	233,460	0.5097	0.279	0.279	0.285	0.279	0.290	820,565	0.2845	-7.41%
2016-01-08	0	0.540	0.530	0.540	0.530	0.550	656,000	352,020	0.5366	0.301	0.296	0.301	0.296	0.307	1,175,308	0.2995	0.00%
2016-01-07	0	0.540	0.530	0.540	0.500	0.560	1,246,000	664,720	0.5335	0.301	0.296	0.301	0.279	0.313	2,232,368	0.2978	-5.26%
2016-01-06	0	0.570	0.560	0.570	0.560	0.570	792,000	448,680	0.5665	0.318	0.313	0.318	0.313	0.318	1,418,969	0.3162	-1.72%
2016-01-05	0	0.580	0.570	0.580	0.570	0.600	374,000	216,160	0.5780	0.324	0.318	0.324	0.318	0.335	670,069	0.3226	0.00%
2016-01-04	0	0.580	0.580	0.590	0.570	0.600	632,000	367,600	0.5816	0.324	0.324	0.329	0.318	0.335	1,132,309	0.3246	-3.33%
2015-12-31	0	0.600	0.590	0.600	0.590	0.600	94,000	56,000	0.5957	0.335	0.329	0.335	0.329	0.335	168,413	0.3325	0.00%
2015-12-30	0	0.600	0.590	0.600	0.570	0.630	1,818,000	1,067,280	0.5871	0.335	0.329	0.335	0.318	0.352	3,257,179	0.3277	-1.64%
2015-12-29	0	0.610	0.600	0.610	0.600	0.610	354,000	213,080	0.6019	0.340	0.335	0.340	0.335	0.340	634,236	0.3360	0.00%
2015-12-28	0	0.610	0.600	0.610	0.600	0.640	682,000	414,560	0.6079	0.340	0.335	0.340	0.335	0.357	1,221,890	0.3393	-3.17%
2015-12-24	0	0.630	0.630	0.640	0.610	0.670	2,756,000	1,724,080	0.6256	0.352	0.352	0.357	0.340	0.374	4,937,726	0.3492	3.28%
2015-12-23	0	0.610	0.610	0.620	0.570	0.660	440,000	270,840	0.6155	0.340	0.340	0.346	0.318	0.368	788,316	0.3436	1.67%
2015-12-22	0	0.600	0.590	0.600	0.600	0.610	62,000	37,720	0.6084	0.335	0.329	0.335	0.335	0.340	111,081	0.3396	-1.64%
2015-12-21	0	0.610	0.600	0.610	0.600	0.620	568,000	344,980	0.6074	0.340	0.335	0.340	0.335	0.346	1,017,644	0.3390	0.00%
2015-12-18	0	0.610	0.600	0.610	0.590	0.630	374,000	228,740	0.6116	0.340	0.335	0.340	0.329	0.352	670,069	0.3414	5.17%
2015-12-17	0	0.580	0.580	0.600	0.580	0.590	316,000	184,900	0.5851	0.324	0.324	0.335	0.324	0.329	566,154	0.3266	-1.69%
2015-12-16	0	0.590	0.590	0.600	0.590	0.600	720,000	429,900	0.5971	0.329	0.329	0.335	0.329	0.335	1,289,972	0.3333	3.51%
2015-12-15	0	0.570	0.560	0.570	0.560	0.600	1,852,000	1,052,780	0.5685	0.318	0.313	0.318	0.313	0.335	3,318,094	0.3173	-3.39%
2015-12-14	0	0.590	0.580	0.600	0.580	0.600	1,810,000	1,068,980	0.5906	0.329	0.324	0.335	0.324	0.335	3,242,846	0.3296	-1.67%
2015-12-11	0	0.600	0.590	0.600	0.590	0.620	654,000	397,600	0.6080	0.335	0.329	0.335	0.329	0.346	1,171,724	0.3393	-3.23%
2015-12-10	0	0.620	0.610	0.620	0.610	0.630	1,554,000	969,600	0.6239	0.346	0.340	0.346	0.340	0.352	2,784,189	0.3483	-1.59%
2015-12-09	0	0.630	0.620	0.630	0.620	0.670	3,422,000	2,152,700	0.6291	0.352	0.346	0.352	0.346	0.374	6,130,949	0.3511	-5.97%
2015-12-08	0	0.670	0.660	0.670	0.660	0.690	750,000	498,760	0.6650	0.374	0.368	0.374	0.368	0.385	1,343,721	0.3712	-2.90%
2015-12-07	0	0.690	0.680	0.690	0.690	0.690	66,000	45,540	0.6900	0.385	0.380	0.385	0.385	0.385	118,247	0.3851	0.00%
2015-12-04	0	0.690	0.680	0.690	0.670	0.700	254,000	174,440	0.6868	0.385	0.380	0.385	0.374	0.391	455,073	0.3833	0.00%
2015-12-03	0	0.690	0.680	0.700	0.660	0.690	1,784,000	1,191,000	0.6676	0.385	0.380	0.391	0.368	0.385	3,196,264	0.3726	1.47%
2015-12-02	0	0.680	0.680	0.690	0.680	0.700	244,000	166,520	0.6825	0.380	0.380	0.385	0.380	0.391	437,157	0.3809	-1.45%
2015-12-01	0	0.690	0.680	0.700	0.680	0.700	198,000	136,220	0.6880	0.385	0.380	0.391	0.380	0.391	354,742	0.3840	1.47%
2015-11-30	0	0.680	0.680	0.690	0.670	0.690	174,000	118,800	0.6828	0.380	0.380	0.385	0.374	0.385	311,743	0.3811	0.00%
2015-11-27	0	0.680	0.680	0.690	0.680	0.700	450,000	307,820	0.6840	0.380	0.380	0.385	0.380	0.391	806,232	0.3818	-2.86%
2015-11-26	0	0.700	0.690	0.700	0.690	0.700	410,000	286,900	0.6998	0.391	0.385	0.391	0.385	0.391	734,567	0.3906	1.45%
2015-11-25	0	0.690	0.690	0.700	0.680	0.710	458,000	317,540	0.6933	0.385	0.385	0.391	0.380	0.396	820,565	0.3870	0.00%
2015-11-24	0	0.690	0.690	0.700	0.690	0.700	222,000	153,200	0.6901	0.385	0.385	0.391	0.385	0.391	397,741	0.3852	-1.43%
2015-11-23	0	0.700	0.690	0.700	0.670	0.720	2,870,000	1,984,600	0.6915	0.391	0.385	0.391	0.374	0.402	5,141,971	0.3860	-2.78%
2015-11-20	0	0.720	0.700	0.730	0.700	0.730	626,000	446,840	0.7138	0.402	0.391	0.407	0.391	0.407	1,121,559	0.3984	0.00%
2015-11-19	0	0.720	0.720	0.730	0.720	0.750	84,000	61,300	0.7298	0.402	0.402	0.407	0.402	0.419	150,497	0.4073	-2.70%
2015-11-18	0	0.740	0.730	0.740	0.720	0.770	796,000	594,780	0.7472	0.413	0.407	0.413	0.402	0.430	1,426,136	0.4171	2.78%
2015-11-17	0	0.720	0.710	0.720	0.710	0.730	750,000	544,600	0.7261	0.402	0.396	0.402	0.396	0.407	1,343,721	0.4053	1.41%
2015-11-16	0	0.710	0.710	0.720	0.700	0.710	458,000	323,560	0.7065	0.396	0.396	0.402	0.391	0.396	820,565	0.3943	0.00%
2015-11-13	0	0.710	0.710	0.720	0.690	0.710	746,000	521,480	0.6990	0.396	0.396	0.402	0.385	0.396	1,336,554	0.3902	-1.39%
2015-11-12	0	0.720	0.720	0.730	0.710	0.740	1,150,000	829,060	0.7209	0.402	0.402	0.407	0.396	0.413	2,060,372	0.4024	-2.70%
2015-11-11	0	0.740	0.730	0.740	0.720	0.740	502,000	365,620	0.7283	0.413	0.407	0.413	0.402	0.413	899,397	0.4065	0.00%
2015-11-10	0	0.740	0.740	0.750	0.730	0.740	772,000	565,820	0.7329	0.413	0.413	0.419	0.407	0.413	1,383,136	0.4091	-1.33%
2015-11-09	0	0.750	0.740	0.750	0.740	0.770	736,000	557,500	0.7575	0.419	0.413	0.419	0.413	0.430	1,318,638	0.4228	-1.32%
2015-11-06	0	0.760	0.760	0.770	0.740	0.770	296,000	224,600	0.7588	0.424	0.424	0.430	0.413	0.430	530,322	0.4235	0.00%
2015-11-05	0	0.760	0.760	0.770	0.760	0.770	186,000	141,460	0.7605	0.424	0.424	0.430	0.424	0.430	333,243	0.4245	0.00%
2015-11-04	0	0.760	0.760	0.770	0.760	0.800	2,013,000	1,576,910	0.7834	0.424	0.424	0.430	0.424	0.447	3,606,546	0.4372	0.00%
2015-11-03	0	0.760	0.750	0.760	0.750	0.760	578,000	434,500	0.7517	0.424	0.419	0.424	0.419	0.424	1,035,561	0.4196	1.33%
2015-11-02	0	0.750	0.750	0.770	0.750	0.780	792,000	612,280	0.7731	0.419	0.419	0.430	0.419	0.435	1,418,969	0.4315	0.00%
2015-10-30	0	0.750	0.750	0.760	0.750	0.780	394,000	297,020	0.7539	0.419	0.419	0.424	0.419	0.435	705,901	0.4208	-1.32%
2015-10-29	0	0.760	0.760	0.770	0.750	0.800	786,000	594,120	0.7559	0.424	0.424	0.430	0.419	0.447	1,408,219	0.4219	-1.30%
2015-10-28	0	0.770	0.760	0.770	0.750	0.770	610,000	463,320	0.7595	0.430	0.424	0.430	0.419	0.430	1,092,893	0.4239	0.00%
2015-10-27	0	0.770	0.760	0.780	0.760	0.780	762,000	583,580	0.7659	0.430	0.424	0.435	0.424	0.435	1,365,220	0.4275	-1.28%
2015-10-26	0	0.780	0.780	0.790	0.780	0.800	984,000	779,100	0.7918	0.435	0.435	0.441	0.435	0.447	1,762,962	0.4419	0.00%
2015-10-23	0	0.780	0.780	0.790	0.780	0.800	352,000	277,520	0.7884	0.435	0.435	0.441	0.435	0.447	630,653	0.4401	1.30%
2015-10-22	0	0.770	0.770	0.780	0.770	0.790	992,000	770,000	0.7762	0.430	0.430	0.435	0.430	0.441	1,777,295	0.4332	-2.53%
2015-10-20	0	0.790	0.780	0.800	0.770	0.800	2,448,000	1,918,360	0.7836	0.441	0.435	0.447	0.430	0.447	4,385,904	0.4374	-2.47%
2015-10-19	0	0.810	0.810	0.820	0.810	0.830	962,000	786,580	0.8177	0.452	0.452	0.458	0.452	0.463	1,723,546	0.4564	-1.22%
2015-10-16	0	0.820	0.820	0.830	0.820	0.830	714,000	587,560	0.8229	0.458	0.458	0.463	0.458	0.463	1,279,222	0.4593	-1.20%
2015-10-15	0	0.830	0.820	0.830	0.820	0.840	1,974,000	1,634,760	0.8281	0.463	0.458	0.463	0.458	0.469	3,536,673	0.4622	3.75%
2015-10-14	0	0.800	0.800	0.820	0.800	0.810	778,000	624,220	0.8023	0.447	0.447	0.458	0.447	0.452	1,393,886	0.4478	-1.23%
2015-10-13	0	0.810	0.810	0.830	0.810	0.840	2,624,000	2,146,060	0.8179	0.452	0.452	0.463	0.452	0.469	4,701,231	0.4565	-4.71%
2015-10-12	0	0.850	0.840	0.850	0.820	0.870	3,404,000	2,878,800	0.8457	0.474	0.469	0.474	0.458	0.486	6,098,700	0.4720	4.94%
2015-10-09	0	0.810	0.810	0.820	0.810	0.870	3,154,000	2,656,520	0.8423	0.452	0.452	0.458	0.452	0.486	5,650,793	0.4701	1.25%
2015-10-08	0	0.800	0.790	0.800	0.780	0.840	3,146,000	2,540,660	0.8076	0.447	0.441	0.447	0.435	0.469	5,636,460	0.4508	-3.61%
2015-10-07	0	0.830	0.830	0.840	0.730	0.860	11,690,000	9,509,580	0.8135	0.463	0.463	0.469	0.407	0.480	20,944,126	0.4540	18.57%
2015-10-06	0	0.700	0.700	0.710	0.690	0.720	116,000	81,640	0.7038	0.391	0.391	0.396	0.385	0.402	207,829	0.3928	-1.41%
2015-10-05	0	0.710	0.690	0.710	0.700	0.720	284,000	201,060	0.7080	0.396	0.385	0.396	0.391	0.402	508,822	0.3951	1.43%
2015-10-02	0	0.700	0.690	0.700	0.700	0.710	364,000	255,040	0.7007	0.391	0.385	0.391	0.391	0.396	652,152	0.3911	0.00%
2015-09-30	0	0.700	0.700	0.720	0.690	0.700	500,000	349,960	0.6999	0.391	0.391	0.402	0.385	0.391	895,814	0.3907	0.00%
2015-09-29	0	0.700	0.690	0.700	0.680	0.710	642,000	449,220	0.6997	0.391	0.385	0.391	0.380	0.396	1,150,225	0.3905	1.45%
2015-09-25	0	0.690	0.690	0.700	0.690	0.700	558,000	390,380	0.6996	0.385	0.385	0.391	0.385	0.391	999,728	0.3905	-1.43%
2015-09-24	0	0.700	0.700	0.710	0.700	0.700	124,000	86,800	0.7000	0.391	0.391	0.396	0.391	0.391	222,162	0.3907	-2.78%
2015-09-23	0	0.720	0.720	0.730	0.700	0.720	126,000	89,200	0.7079	0.402	0.402	0.407	0.391	0.402	225,745	0.3951	0.00%
2015-09-22	0	0.720	0.700	0.730	0.720	0.730	96,000	69,420	0.7231	0.402	0.391	0.407	0.402	0.407	171,996	0.4036	0.00%
2015-09-21	0	0.720	0.700	0.720	0.700	0.720	272,000	192,560	0.7079	0.402	0.391	0.402	0.391	0.402	487,323	0.3951	-1.37%
2015-09-18	0	0.730	0.710	0.730	0.710	0.730	499,000	363,770	0.7290	0.407	0.396	0.407	0.396	0.407	894,022	0.4069	2.82%
2015-09-17	0	0.710	0.700	0.730	0.710	0.730	604,000	436,760	0.7231	0.396	0.391	0.407	0.396	0.407	1,082,143	0.4036	0.00%
2015-09-16	0	0.710	0.710	0.730	0.710	0.730	276,000	199,160	0.7216	0.396	0.396	0.407	0.396	0.407	494,489	0.4028	1.43%
2015-09-15	0	0.700	0.700	0.740	0.690	0.740	846,000	624,000	0.7376	0.391	0.391	0.413	0.385	0.413	1,515,717	0.4117	-2.78%
2015-09-14	0	0.720	0.710	0.720	0.710	0.750	514,000	369,140	0.7182	0.402	0.396	0.402	0.396	0.419	920,897	0.4008	-1.37%
2015-09-11	0	0.730	0.720	0.730	0.730	0.760	526,000	390,640	0.7427	0.407	0.402	0.407	0.407	0.424	942,396	0.4145	0.00%
2015-09-10	0	0.730	0.730	0.740	0.700	0.740	348,000	252,510	0.7256	0.407	0.407	0.413	0.391	0.413	623,486	0.4050	-1.35%
2015-09-09	0	0.740	0.740	0.750	0.720	0.760	302,000	225,120	0.7454	0.413	0.413	0.419	0.402	0.424	541,072	0.4161	1.37%
2015-09-08	0	0.730	0.710	0.730	0.660	0.730	698,000	485,340	0.6953	0.407	0.396	0.407	0.368	0.407	1,250,556	0.3881	5.80%
2015-09-07	0	0.690	0.690	0.710	0.680	0.700	100,000	69,240	0.6924	0.385	0.385	0.396	0.380	0.391	179,163	0.3865	-2.82%
2015-09-04	0	0.710	0.700	0.720	0.700	0.720	432,000	306,840	0.7103	0.396	0.391	0.402	0.391	0.402	773,983	0.3964	0.00%
2015-09-02	0	0.710	0.710	0.730	0.690	0.720	654,000	463,040	0.7080	0.396	0.396	0.407	0.385	0.402	1,171,724	0.3952	-2.74%
2015-09-01	0	0.730	0.730	0.760	0.700	0.780	1,620,000	1,191,340	0.7354	0.407	0.407	0.424	0.391	0.435	2,902,437	0.4105	-3.95%
2015-08-31	0	0.760	0.760	0.770	0.720	0.780	984,000	735,040	0.7470	0.424	0.424	0.430	0.402	0.435	1,762,962	0.4169	0.00%
2015-08-28	0	0.760	0.750	0.770	0.760	0.790	1,540,000	1,187,740	0.7713	0.424	0.419	0.430	0.424	0.441	2,759,106	0.4305	2.70%
2015-08-27	0	0.740	0.740	0.760	0.710	0.770	1,596,000	1,172,720	0.7348	0.413	0.413	0.424	0.396	0.430	2,859,438	0.4101	7.25%
2015-08-26	0	0.690	0.690	0.700	0.670	0.720	692,000	481,800	0.6962	0.385	0.385	0.391	0.374	0.402	1,239,806	0.3886	-1.43%
2015-08-25	0	0.700	0.680	0.700	0.660	0.730	1,456,000	1,005,640	0.6907	0.391	0.380	0.391	0.368	0.407	2,608,610	0.3855	0.00%
2015-08-24	0	0.700	0.690	0.710	0.670	0.740	2,628,000	1,847,230	0.7029	0.391	0.385	0.396	0.374	0.413	4,708,397	0.3923	-10.26%
2015-08-21	0	0.780	0.760	0.780	0.750	0.780	1,558,000	1,194,540	0.7667	0.435	0.424	0.435	0.419	0.435	2,791,356	0.4279	0.00%
2015-08-20	0	0.780	0.780	0.790	0.770	0.800	932,000	727,120	0.7802	0.435	0.435	0.441	0.430	0.447	1,669,797	0.4355	-3.70%
2015-08-19	0	0.810	0.790	0.810	0.780	0.810	514,000	406,000	0.7899	0.452	0.441	0.452	0.435	0.452	920,897	0.4409	2.53%
2015-08-18	0	0.790	0.780	0.790	0.790	0.820	420,000	333,940	0.7951	0.441	0.435	0.441	0.441	0.458	752,484	0.4438	0.00%
2015-08-17	0	0.790	0.810	0.820	0.790	0.830	880,000	710,660	0.8076	0.441	0.452	0.458	0.441	0.463	1,576,632	0.4507	-2.47%
2015-08-14	0	0.810	0.810	0.820	0.800	0.820	383,000	311,060	0.8122	0.452	0.452	0.458	0.447	0.458	686,193	0.4533	0.00%
2015-08-13	0	0.810	0.800	0.820	0.770	0.820	464,000	370,820	0.7992	0.452	0.447	0.458	0.430	0.458	831,315	0.4461	2.53%
2015-08-12	0	0.790	0.790	0.800	0.790	0.820	784,000	629,340	0.8027	0.441	0.441	0.447	0.441	0.458	1,404,636	0.4480	-4.82%
2015-08-11	0	0.830	0.830	0.840	0.800	0.850	2,182,000	1,786,500	0.8187	0.463	0.463	0.469	0.447	0.474	3,909,331	0.4570	0.00%
2015-08-10	0	0.830	0.800	0.830	0.790	0.830	864,000	703,200	0.8139	0.463	0.447	0.463	0.441	0.463	1,547,966	0.4543	3.75%
2015-08-07	0	0.800	0.790	0.810	0.780	0.810	810,000	647,620	0.7995	0.447	0.441	0.452	0.435	0.452	1,451,218	0.4463	1.27%
2015-08-06	0	0.790	0.790	0.800	0.790	0.810	234,000	185,180	0.7914	0.441	0.441	0.447	0.441	0.452	419,241	0.4417	-2.47%
2015-08-05	0	0.810	0.790	0.810	0.790	0.820	1,050,000	843,680	0.8035	0.452	0.441	0.452	0.441	0.458	1,881,209	0.4485	1.25%
2015-08-04	0	0.800	0.800	0.810	0.760	0.810	1,588,000	1,235,040	0.7777	0.447	0.447	0.452	0.424	0.452	2,845,105	0.4341	2.56%
2015-08-03	0	0.780	0.770	0.780	0.770	0.810	1,824,000	1,434,820	0.7866	0.435	0.430	0.435	0.430	0.452	3,267,929	0.4391	-3.70%
2015-07-31	0	0.810	0.810	0.820	0.800	0.830	1,766,000	1,435,980	0.8131	0.452	0.452	0.458	0.447	0.463	3,164,014	0.4538	-3.57%
2015-07-30	0	0.840	0.840	0.850	0.840	0.860	1,214,000	1,034,420	0.8521	0.469	0.469	0.474	0.469	0.480	2,175,036	0.4756	-2.33%
2015-07-29	0	0.860	0.850	0.860	0.830	0.860	392,000	332,300	0.8477	0.480	0.474	0.480	0.463	0.480	702,318	0.4731	3.61%
2015-07-28	0	0.830	0.830	0.840	0.820	0.860	978,000	825,180	0.8437	0.463	0.463	0.469	0.458	0.480	1,752,212	0.4709	0.00%
2015-07-27	0	0.830	0.820	0.830	0.810	0.910	6,240,000	5,249,360	0.8412	0.463	0.458	0.463	0.452	0.508	11,179,756	0.4695	-7.78%
2015-07-24	0	0.900	0.890	0.900	0.770	0.940	12,242,000	10,841,880	0.8856	0.502	0.497	0.502	0.430	0.525	21,933,105	0.4943	13.92%
2015-07-23	0	0.790	0.790	0.800	0.780	0.810	1,802,000	1,427,920	0.7924	0.441	0.441	0.447	0.435	0.452	3,228,513	0.4423	-1.25%
2015-07-22	0	0.800	0.800	0.810	0.780	0.810	2,628,000	2,097,640	0.7982	0.447	0.447	0.452	0.435	0.452	4,708,397	0.4455	-1.23%
2015-07-21	0	0.810	0.810	0.820	0.800	0.850	4,854,000	4,015,680	0.8273	0.452	0.452	0.458	0.447	0.474	8,696,560	0.4618	0.00%
2015-07-20	0	0.810	0.800	0.820	0.800	0.830	1,916,000	1,554,340	0.8112	0.452	0.447	0.458	0.447	0.463	3,432,758	0.4528	0.00%
2015-07-17	0	0.810	0.800	0.820	0.760	0.830	8,182,000	6,546,160	0.8001	0.452	0.447	0.458	0.424	0.463	14,659,097	0.4466	6.58%
2015-07-16	0	0.760	0.750	0.760	0.730	0.790	5,274,000	3,996,480	0.7578	0.424	0.419	0.424	0.407	0.441	9,449,044	0.4230	0.00%
2015-07-15	0	0.760	0.760	0.770	0.740	0.820	7,104,000	5,477,380	0.7710	0.424	0.424	0.430	0.413	0.458	12,727,722	0.4304	-9.52%
2015-07-14	0	0.840	0.830	0.840	0.760	0.860	3,208,000	2,669,060	0.8320	0.469	0.463	0.469	0.424	0.480	5,747,541	0.4644	-2.33%
2015-07-13	0	0.860	0.850	0.860	0.830	0.890	10,270,000	8,769,000	0.8538	0.480	0.474	0.480	0.463	0.497	18,400,015	0.4766	-4.44%
2015-07-10	0	0.900	0.900	0.920	0.880	0.970	9,890,000	9,070,520	0.9171	0.502	0.502	0.513	0.491	0.541	17,719,196	0.5119	2.27%
2015-07-09	0	0.880	0.840	0.880	0.650	0.880	12,204,000	9,935,900	0.8142	0.491	0.469	0.491	0.363	0.491	21,865,023	0.4544	25.71%
2015-07-08	0	0.700	0.700	0.730	0.600	0.750	6,654,000	4,318,040	0.6489	0.391	0.391	0.407	0.335	0.419	11,921,490	0.3622	-6.67%
2015-07-07	0	0.750	0.760	0.790	0.750	0.900	11,318,000	9,113,820	0.8053	0.419	0.424	0.441	0.419	0.502	20,277,641	0.4495	-16.67%
2015-07-06	0	0.900	0.900	0.920	0.800	1.080	3,766,000	3,414,980	0.9068	0.502	0.502	0.513	0.447	0.603	6,747,269	0.5061	-12.62%
2015-07-03	0	1.030	0.990	1.040	0.980	1.050	2,558,000	2,570,960	1.0051	0.575	0.553	0.580	0.547	0.586	4,582,983	0.5610	-1.90%
2015-07-02	0	1.050	1.010	1.060	1.010	1.050	2,180,000	2,250,800	1.0325	0.586	0.564	0.592	0.564	0.586	3,905,748	0.5763	3.96%
2015-06-30	0	1.010	1.010	1.030	0.980	1.030	1,618,002	1,623,042	1.0031	0.564	0.564	0.575	0.547	0.575	2,898,857	0.5599	-0.98%
2015-06-29	0	1.020	1.000	1.030	0.990	1.060	3,175,000	3,212,390	1.0118	0.569	0.558	0.575	0.553	0.592	5,688,417	0.5647	-4.67%
2015-06-26	0	1.070	1.060	1.070	1.040	1.080	4,004,000	4,248,940	1.0612	0.597	0.592	0.597	0.580	0.603	7,173,677	0.5923	-2.73%
2015-06-25	0	1.100	1.100	1.110	1.100	1.120	1,684,000	1,867,360	1.1089	0.614	0.614	0.620	0.614	0.625	3,017,101	0.6189	-1.79%
2015-06-24	0	1.120	1.110	1.130	1.090	1.140	2,476,000	2,755,480	1.1129	0.625	0.620	0.631	0.608	0.636	4,436,070	0.6212	1.82%
2015-06-23	0	1.100	1.090	1.100	1.070	1.110	1,672,000	1,819,480	1.0882	0.614	0.608	0.614	0.597	0.620	2,995,601	0.6074	0.92%
2015-06-22	0	1.090	1.070	1.110	1.070	1.110	1,200,000	1,304,200	1.0868	0.608	0.597	0.620	0.597	0.620	2,149,953	0.6066	-1.80%
2015-06-19	0	1.110	1.100	1.110	1.080	1.130	2,448,000	2,725,160	1.1132	0.620	0.614	0.620	0.603	0.631	4,385,904	0.6213	2.78%
2015-06-18	0	1.080	1.090	1.100	1.060	1.110	4,162,000	4,486,580	1.0780	0.603	0.608	0.614	0.592	0.620	7,456,754	0.6017	-1.82%
2015-06-17	0	1.100	1.100	1.120	1.100	1.190	2,430,000	2,758,160	1.1350	0.614	0.614	0.625	0.614	0.664	4,353,655	0.6335	0.00%
2015-06-16	0	1.100	1.090	1.100	1.080	1.120	2,460,000	2,694,620	1.0954	0.614	0.608	0.614	0.603	0.625	4,407,404	0.6114	0.00%
2015-06-15	0	1.100	1.100	1.110	1.080	1.130	2,430,000	2,683,700	1.1044	0.614	0.614	0.620	0.603	0.631	4,353,655	0.6164	-2.65%
2015-06-12	0	1.130	1.130	1.160	1.090	1.160	3,142,000	3,535,580	1.1253	0.631	0.631	0.647	0.608	0.647	5,629,294	0.6281	1.80%
2015-06-11	0	1.110	1.110	1.120	1.080	1.120	3,296,000	3,641,240	1.1047	0.620	0.620	0.625	0.603	0.625	5,905,204	0.6166	4.72%
2015-06-10	0	1.060	1.060	1.070	1.050	1.140	9,144,000	9,834,540	1.0755	0.592	0.592	0.597	0.586	0.636	16,382,642	0.6003	-3.64%
2015-06-09	0	1.100	1.090	1.110	1.000	1.200	8,438,000	9,149,840	1.0844	0.614	0.608	0.620	0.558	0.670	15,117,753	0.6052	-5.98%
2015-06-08	0	1.180	1.170	1.180	1.140	1.260	9,843,000	11,511,520	1.1695	0.653	0.648	0.653	0.631	0.697	17,785,716	0.6472	-6.35%
2015-06-05	0	1.260	1.260	1.270	1.250	1.420	8,606,000	11,143,420	1.2948	0.697	0.697	0.703	0.692	0.786	15,550,531	0.7166	-10.00%
2015-06-04	0	1.400	1.400	1.420	1.370	1.460	3,448,000	4,841,200	1.4041	0.775	0.775	0.786	0.758	0.808	6,230,331	0.7770	-4.76%
2015-06-03	0	1.470	1.460	1.470	1.460	1.500	1,304,000	1,930,820	1.4807	0.814	0.808	0.814	0.808	0.830	2,356,251	0.8194	-2.65%
2015-06-02	0	1.510	1.500	1.510	1.460	1.540	2,450,000	3,657,440	1.4928	0.836	0.830	0.836	0.808	0.852	4,427,004	0.8262	-0.66%
2015-06-01	0	1.520	1.520	1.540	1.470	1.550	5,062,000	7,592,500	1.4999	0.841	0.841	0.852	0.814	0.858	9,146,733	0.8301	-2.56%
2015-05-29	0	1.560	1.550	1.560	1.520	1.570	1,442,000	2,222,300	1.5411	0.863	0.858	0.863	0.841	0.869	2,605,608	0.8529	1.30%
2015-05-28	0	1.540	1.520	1.540	1.510	1.630	4,346,000	6,850,920	1.5764	0.852	0.841	0.852	0.836	0.902	7,852,964	0.8724	-4.35%
2015-05-27	0	1.610	1.590	1.610	1.580	1.610	3,358,000	5,336,040	1.5891	0.891	0.880	0.891	0.874	0.891	6,067,707	0.8794	1.26%
2015-05-26	0	1.590	1.590	1.600	1.560	1.650	4,134,000	6,605,660	1.5979	0.880	0.880	0.885	0.863	0.913	7,469,892	0.8843	0.63%
2015-05-22	0	1.580	1.580	1.600	1.580	1.630	1,678,000	2,693,540	1.6052	0.874	0.874	0.885	0.874	0.902	3,032,046	0.8884	-1.86%
2015-05-21	0	1.610	1.600	1.610	1.580	1.610	3,588,000	5,713,700	1.5924	0.891	0.885	0.891	0.874	0.891	6,483,303	0.8813	1.26%
2015-05-20	0	1.590	1.580	1.590	1.580	1.630	3,726,000	5,954,480	1.5981	0.880	0.874	0.880	0.874	0.902	6,732,661	0.8844	0.00%
2015-05-19	0	1.590	1.580	1.590	1.580	1.630	2,864,000	4,556,860	1.5911	0.880	0.874	0.880	0.874	0.902	5,175,078	0.8805	-0.62%
2015-05-18	0	1.600	1.580	1.600	1.560	1.650	4,132,000	6,620,460	1.6022	0.885	0.874	0.885	0.863	0.913	7,466,279	0.8867	-1.23%
2015-05-15	0	1.620	1.600	1.620	1.560	1.630	2,778,000	4,423,240	1.5922	0.897	0.885	0.897	0.863	0.902	5,019,681	0.8812	0.00%
2015-05-14	0	1.620	1.600	1.620	1.600	1.630	2,176,000	3,519,540	1.6174	0.897	0.885	0.897	0.885	0.902	3,931,903	0.8951	1.25%
2015-05-13	0	1.600	1.600	1.620	1.570	1.640	5,090,000	8,210,800	1.6131	0.885	0.885	0.897	0.869	0.908	9,197,328	0.8927	0.00%
2015-05-12	0	1.600	1.570	1.600	1.570	1.620	2,818,000	4,487,220	1.5923	0.885	0.869	0.885	0.869	0.897	5,091,959	0.8812	-0.62%
2015-05-11	0	1.610	1.600	1.610	1.560	1.610	4,640,000	7,423,940	1.6000	0.891	0.885	0.891	0.863	0.891	8,384,204	0.8855	2.55%
2015-05-08	0	1.570	1.560	1.570	1.520	1.570	2,558,030	3,956,886	1.5468	0.869	0.863	0.869	0.841	0.869	4,622,208	0.8561	2.61%
2015-05-07	0	1.530	1.520	1.550	1.520	1.630	5,752,000	8,983,080	1.5617	0.847	0.841	0.858	0.841	0.902	10,393,522	0.8643	-4.97%
2015-05-06	0	1.610	1.610	1.620	1.610	1.710	11,836,000	19,584,900	1.6547	0.891	0.891	0.897	0.891	0.946	21,386,949	0.9157	-0.62%
2015-05-05	0	1.620	1.610	1.620	1.590	1.690	7,872,000	12,920,860	1.6414	0.897	0.891	0.897	0.880	0.935	14,224,236	0.9084	0.00%
2015-05-04	0	1.620	1.600	1.620	1.580	1.640	3,640,000	5,828,380	1.6012	0.897	0.885	0.897	0.874	0.908	6,577,264	0.8861	-1.22%
2015-04-30	0	1.640	1.620	1.640	1.580	1.690	5,490,000	8,986,060	1.6368	0.908	0.897	0.908	0.874	0.935	9,920,104	0.9058	-1.20%
2015-04-29	0	1.660	1.660	1.670	1.570	1.700	14,300,000	23,480,520	1.6420	0.919	0.919	0.924	0.869	0.941	25,839,251	0.9087	3.75%
2015-04-28	0	1.600	1.580	1.600	1.560	1.610	4,824,000	7,655,840	1.5870	0.885	0.874	0.885	0.863	0.891	8,716,681	0.8783	-0.62%
2015-04-27	0	1.610	1.600	1.610	1.500	1.620	12,326,000	19,319,840	1.5674	0.891	0.885	0.891	0.830	0.897	22,272,350	0.8674	1.90%
2015-04-24	0	1.580	1.560	1.580	1.530	1.660	6,200,000	9,828,560	1.5853	0.874	0.863	0.874	0.847	0.919	11,203,032	0.8773	1.28%
2015-04-23	0	1.560	1.560	1.570	1.560	1.620	3,034,000	4,810,760	1.5856	0.863	0.863	0.869	0.863	0.897	5,482,258	0.8775	-3.11%
2015-04-22	0	1.610	1.580	1.610	1.520	1.650	7,668,000	12,192,640	1.5901	0.891	0.874	0.891	0.841	0.913	13,855,621	0.8800	5.92%
2015-04-21	0	1.520	1.520	1.540	1.500	1.590	4,584,000	7,042,160	1.5362	0.841	0.841	0.852	0.830	0.880	8,283,016	0.8502	1.33%
2015-04-20	0	1.500	1.490	1.500	1.480	1.670	12,243,000	19,025,290	1.5540	0.830	0.825	0.830	0.819	0.924	22,122,374	0.8600	-11.76%
2015-04-17	0	1.700	1.690	1.700	1.590	1.700	11,414,000	18,816,040	1.6485	0.941	0.935	0.941	0.880	0.941	20,624,420	0.9123	1.80%
2015-04-16	0	1.670	1.680	1.690	1.650	1.730	8,678,000	14,713,640	1.6955	0.924	0.930	0.935	0.913	0.957	15,680,631	0.9383	1.83%
2015-04-15	0	1.640	1.640	1.650	1.610	1.750	9,458,000	15,812,160	1.6718	0.908	0.908	0.913	0.891	0.968	17,090,044	0.9252	0.00%
2015-04-14	0	1.640	1.620	1.640	1.550	1.850	37,001,000	63,169,290	1.7072	0.908	0.897	0.908	0.858	1.024	66,858,609	0.9448	-3.53%
2015-04-13	0	1.700	1.670	1.680	1.220	1.710	41,905,900	61,491,325	1.4674	0.941	0.924	0.930	0.675	0.946	75,721,472	0.8121	42.86%
2015-04-10	0	1.190	1.170	1.190	1.140	1.190	6,226,000	7,232,520	1.1617	0.659	0.648	0.659	0.631	0.659	11,250,012	0.6429	6.25%
2015-04-09	0	1.120	1.120	1.130	1.080	1.290	14,772,000	17,257,060	1.1682	0.620	0.620	0.625	0.598	0.714	26,692,127	0.6465	-4.27%
2015-04-08	0	1.170	1.170	1.180	0.990	1.190	18,820,000	20,552,780	1.0921	0.648	0.648	0.653	0.548	0.659	34,006,622	0.6044	23.16%
2015-04-02	0	0.950	0.940	0.950	0.900	0.950	5,602,000	5,180,660	0.9248	0.526	0.520	0.526	0.498	0.526	10,122,481	0.5118	4.40%
2015-04-01	0	0.910	0.900	0.910	0.870	0.910	3,532,000	3,144,240	0.8902	0.504	0.498	0.504	0.481	0.504	6,382,114	0.4927	4.60%
2015-03-31	0	0.870	0.860	0.870	0.860	0.890	1,814,000	1,592,080	0.8777	0.481	0.476	0.481	0.476	0.493	3,277,790	0.4857	0.00%
2015-03-30	0	0.870	0.860	0.870	0.850	0.880	2,666,000	2,281,440	0.8558	0.481	0.476	0.481	0.470	0.487	4,817,304	0.4736	1.16%
2015-03-27	0	0.860	0.850	0.870	0.830	0.900	3,156,000	2,774,300	0.8791	0.476	0.470	0.481	0.459	0.498	5,702,705	0.4865	-2.27%
2015-03-26	0	0.880	0.870	0.880	0.820	0.880	4,656,000	4,004,760	0.8601	0.487	0.481	0.487	0.454	0.487	8,413,115	0.4760	7.32%
2015-03-25	0	0.820	0.810	0.820	0.770	0.870	11,760,000	9,554,720	0.8125	0.454	0.448	0.454	0.426	0.481	21,249,622	0.4496	-4.65%
2015-03-24	0	0.860	0.850	0.860	0.840	0.890	2,936,000	2,507,940	0.8542	0.476	0.470	0.476	0.465	0.493	5,305,178	0.4727	-3.37%
2015-03-23	0	0.890	0.870	0.900	0.870	0.900	702,000	621,300	0.8850	0.493	0.481	0.498	0.481	0.498	1,268,472	0.4898	-1.11%
2015-03-20	0	0.900	0.900	0.910	0.880	0.910	1,162,000	1,038,540	0.8938	0.498	0.498	0.504	0.487	0.504	2,099,665	0.4946	0.00%
2015-03-19	0	0.900	0.900	0.910	0.890	0.930	2,688,000	2,447,600	0.9106	0.498	0.498	0.504	0.493	0.515	4,857,056	0.5039	1.12%
2015-03-18	0	0.890	0.890	0.900	0.830	0.930	5,844,000	5,262,740	0.9005	0.493	0.493	0.498	0.459	0.515	10,559,761	0.4984	5.95%
2015-03-17	0	0.840	0.840	0.860	0.810	0.890	6,978,000	5,873,560	0.8417	0.465	0.465	0.476	0.448	0.493	12,608,832	0.4658	-3.45%
2015-03-16	0	0.870	0.870	0.880	0.850	0.940	10,004,000	8,774,820	0.8771	0.481	0.481	0.487	0.470	0.520	18,076,634	0.4854	-7.45%
2015-03-13	0	0.940	0.940	0.950	0.930	0.990	1,948,000	1,857,780	0.9537	0.520	0.520	0.526	0.515	0.548	3,519,920	0.5278	-3.09%
2015-03-12	0	0.970	0.960	0.970	0.930	1.000	3,098,000	2,998,200	0.9678	0.537	0.531	0.537	0.515	0.553	5,597,902	0.5356	-1.02%
2015-03-11	0	0.980	0.970	0.980	0.980	1.010	2,814,000	2,801,700	0.9956	0.542	0.537	0.542	0.542	0.559	5,084,731	0.5510	-2.97%
2015-03-10	0	1.010	1.010	1.020	1.010	1.030	1,696,000	1,720,280	1.0143	0.559	0.559	0.564	0.559	0.570	3,064,571	0.5613	-0.98%
2015-03-09	0	1.020	1.020	1.030	1.000	1.030	3,084,000	3,119,280	1.0114	0.564	0.564	0.570	0.553	0.570	5,572,605	0.5598	-1.92%
2015-03-06	0	1.040	1.040	1.050	1.000	1.040	3,504,000	3,547,260	1.0123	0.576	0.576	0.581	0.553	0.576	6,331,520	0.5603	1.96%
2015-03-05	0	1.020	1.010	1.020	1.000	1.080	10,584,000	10,783,440	1.0188	0.564	0.559	0.564	0.553	0.598	19,124,659	0.5639	-6.42%
2015-03-04	0	1.090	1.080	1.090	1.080	1.110	932,000	1,020,100	1.0945	0.603	0.598	0.603	0.598	0.614	1,684,069	0.6057	0.00%
2015-03-03	0	1.090	1.090	1.100	1.080	1.110	1,210,000	1,325,160	1.0952	0.603	0.603	0.609	0.598	0.614	2,186,398	0.6061	-2.68%
2015-03-02	0	1.120	1.110	1.120	1.050	1.130	5,058,000	5,520,540	1.0914	0.620	0.614	0.620	0.581	0.625	9,139,506	0.6040	-3.45%
2015-02-27	0	1.160	1.150	1.160	1.150	1.170	708,000	822,760	1.1621	0.642	0.636	0.642	0.636	0.648	1,279,314	0.6431	0.00%
2015-02-26	0	1.160	1.160	1.170	1.150	1.170	794,000	918,480	1.1568	0.642	0.642	0.648	0.636	0.648	1,434,711	0.6402	0.00%
2015-02-25	0	1.160	1.150	1.160	1.150	1.170	268,000	309,840	1.1561	0.642	0.636	0.642	0.636	0.648	484,260	0.6398	0.87%
2015-02-24	0	1.150	1.140	1.160	1.140	1.160	348,000	399,720	1.1486	0.636	0.631	0.642	0.631	0.642	628,815	0.6357	-0.86%
2015-02-23	0	1.160	1.160	1.170	1.140	1.190	2,072,000	2,394,260	1.1555	0.642	0.642	0.648	0.631	0.659	3,743,981	0.6395	-2.52%
2015-02-18	0	1.190	1.190	1.200	1.170	1.200	1,286,000	1,527,520	1.1878	0.659	0.659	0.664	0.648	0.664	2,323,726	0.6574	1.71%
2015-02-17	0	1.170	1.160	1.180	1.160	1.180	1,214,000	1,418,580	1.1685	0.648	0.642	0.653	0.642	0.653	2,193,626	0.6467	-0.85%
2015-02-16	0	1.180	1.170	1.180	1.150	1.230	4,254,000	4,995,900	1.1744	0.653	0.648	0.653	0.636	0.681	7,686,725	0.6499	-4.84%
2015-02-13	0	1.240	1.230	1.240	1.230	1.260	2,590,000	3,219,760	1.2432	0.686	0.681	0.686	0.681	0.697	4,679,976	0.6880	0.81%
2015-02-12	0	1.230	1.230	1.240	1.230	1.240	1,460,000	1,796,440	1.2304	0.681	0.681	0.686	0.681	0.686	2,638,133	0.6810	0.00%
2015-02-11	0	1.230	1.230	1.240	1.220	1.240	1,184,000	1,457,220	1.2308	0.681	0.681	0.686	0.675	0.686	2,139,418	0.6811	0.00%
2015-02-10	0	1.230	1.230	1.240	1.210	1.240	1,674,000	2,053,000	1.2264	0.681	0.681	0.686	0.670	0.686	3,024,819	0.6787	2.50%
2015-02-09	0	1.200	1.200	1.210	1.200	1.240	912,000	1,111,580	1.2188	0.664	0.664	0.670	0.664	0.686	1,647,930	0.6745	-1.64%
2015-02-06	0	1.220	1.210	1.220	1.200	1.250	1,442,000	1,740,020	1.2067	0.675	0.670	0.675	0.664	0.692	2,605,608	0.6678	0.83%
2015-02-05	0	1.210	1.210	1.220	1.180	1.220	3,370,000	4,059,580	1.2046	0.670	0.670	0.675	0.653	0.675	6,089,390	0.6667	-3.97%
2015-02-04	0	1.260	1.250	1.260	1.230	1.270	9,134,000	11,425,880	1.2509	0.697	0.692	0.697	0.681	0.703	16,504,596	0.6923	4.13%
2015-02-03	0	1.210	1.200	1.210	1.130	1.210	7,346,000	8,704,040	1.1849	0.670	0.664	0.670	0.625	0.670	13,273,786	0.6557	7.08%
2015-02-02	0	1.130	1.130	1.140	1.120	1.150	744,000	845,640	1.1366	0.625	0.625	0.631	0.620	0.636	1,344,364	0.6290	0.00%
2015-01-30	0	1.130	1.130	1.140	1.110	1.150	962,000	1,088,880	1.1319	0.625	0.625	0.631	0.614	0.636	1,738,277	0.6264	1.80%
2015-01-29	0	1.110	1.110	1.120	1.100	1.140	1,880,000	2,104,060	1.1192	0.614	0.614	0.620	0.609	0.631	3,397,048	0.6194	-0.89%
2015-01-28	0	1.120	1.120	1.130	1.120	1.160	1,102,000	1,245,860	1.1305	0.620	0.620	0.625	0.620	0.642	1,991,249	0.6257	-3.45%
2015-01-27	0	1.160	1.150	1.160	1.100	1.170	1,948,000	2,230,340	1.1449	0.642	0.636	0.642	0.609	0.648	3,519,920	0.6336	3.57%
2015-01-26	0	1.120	1.100	1.110	1.100	1.130	606,000	672,980	1.1105	0.620	0.609	0.614	0.609	0.625	1,095,006	0.6146	0.90%
2015-01-23	0	1.110	1.110	1.120	1.100	1.130	1,514,000	1,689,000	1.1156	0.614	0.614	0.620	0.609	0.625	2,735,708	0.6174	-0.89%
2015-01-22	0	1.120	1.110	1.130	1.110	1.160	2,030,000	2,291,860	1.1290	0.620	0.614	0.625	0.614	0.642	3,668,089	0.6248	-0.88%
2015-01-21	0	1.130	1.140	1.150	1.130	1.150	2,138,000	2,435,660	1.1392	0.625	0.631	0.636	0.625	0.636	3,863,239	0.6305	-1.74%
2015-01-20	0	1.150	1.150	1.160	1.130	1.170	1,728,000	1,985,740	1.1492	0.636	0.636	0.642	0.625	0.648	3,122,393	0.6360	0.00%
2015-01-19	0	1.150	1.150	1.160	1.130	1.200	3,872,000	4,475,540	1.1559	0.636	0.636	0.642	0.625	0.664	6,996,474	0.6397	-4.96%
2015-01-16	0	1.210	1.200	1.210	1.190	1.220	3,640,000	4,367,120	1.1998	0.670	0.664	0.670	0.659	0.675	6,577,264	0.6640	-1.63%
2015-01-15	0	1.230	1.220	1.230	1.200	1.260	4,430,000	5,394,000	1.2176	0.681	0.675	0.681	0.664	0.697	8,004,747	0.6739	0.00%
2015-01-14	0	1.230	1.230	1.240	1.210	1.260	2,086,000	2,558,720	1.2266	0.681	0.681	0.686	0.670	0.697	3,769,278	0.6788	-1.60%
2015-01-13	0	1.250	1.240	1.260	1.210	1.260	2,912,000	3,584,180	1.2308	0.692	0.686	0.697	0.670	0.697	5,261,811	0.6812	0.00%
2015-01-12	0	1.250	1.240	1.250	1.230	1.280	2,398,000	3,001,940	1.2519	0.692	0.686	0.692	0.681	0.708	4,333,044	0.6928	0.00%
2015-01-09	0	1.250	1.250	1.260	1.240	1.330	9,532,000	12,275,920	1.2879	0.692	0.692	0.697	0.686	0.736	17,223,758	0.7127	1.63%
2015-01-08	0	1.230	1.220	1.240	1.210	1.260	2,320,000	2,860,740	1.2331	0.681	0.675	0.686	0.670	0.697	4,192,102	0.6824	-2.38%
2015-01-07	0	1.260	1.260	1.270	1.200	1.270	3,588,000	4,454,000	1.2414	0.697	0.697	0.703	0.664	0.703	6,483,303	0.6870	0.80%
2015-01-06	0	1.250	1.240	1.260	1.240	1.320	4,814,000	6,067,840	1.2605	0.692	0.686	0.697	0.686	0.731	8,698,612	0.6976	-5.30%
2015-01-05	0	1.320	1.310	1.320	1.200	1.350	12,882,000	16,488,560	1.2800	0.731	0.725	0.731	0.664	0.747	23,277,009	0.7084	8.20%
2015-01-02	0	1.220	1.220	1.230	1.190	1.230	1,596,000	1,932,480	1.2108	0.675	0.675	0.681	0.659	0.681	2,883,877	0.6701	0.83%
2014-12-31	0	1.210	1.190	1.210	1.190	1.220	888,000	1,068,920	1.2037	0.670	0.659	0.670	0.659	0.675	1,604,563	0.6662	0.83%
2014-12-30	0	1.200	1.190	1.210	1.180	1.240	1,880,000	2,247,120	1.1953	0.664	0.659	0.670	0.653	0.686	3,397,048	0.6615	-1.64%
2014-12-29	0	1.220	1.220	1.240	1.200	1.270	2,802,000	3,465,480	1.2368	0.675	0.675	0.686	0.664	0.703	5,063,048	0.6845	-1.61%
2014-12-24	0	1.240	1.240	1.250	1.230	1.270	1,340,000	1,673,980	1.2492	0.686	0.686	0.692	0.681	0.703	2,421,300	0.6914	-0.80%
2014-12-23	0	1.250	1.250	1.260	1.240	1.280	1,336,000	1,671,720	1.2513	0.692	0.692	0.697	0.686	0.708	2,414,073	0.6925	-2.34%
2014-12-22	0	1.280	1.280	1.300	1.260	1.320	3,296,000	4,251,720	1.2900	0.708	0.708	0.719	0.697	0.731	5,955,676	0.7139	1.59%
2014-12-19	0	1.260	1.250	1.260	1.240	1.290	2,450,000	3,092,900	1.2624	0.697	0.692	0.697	0.686	0.714	4,427,004	0.6986	0.00%
2014-12-18	0	1.260	1.260	1.280	1.260	1.370	7,544,000	9,978,500	1.3227	0.697	0.697	0.708	0.697	0.758	13,631,560	0.7320	-3.08%
2014-12-17	0	1.300	1.290	1.310	1.280	1.350	6,374,000	8,357,520	1.3112	0.719	0.714	0.725	0.708	0.747	11,517,439	0.7256	0.78%
2014-12-16	0	1.290	1.280	1.290	1.250	1.320	5,246,000	6,743,000	1.2854	0.714	0.708	0.714	0.692	0.731	9,479,210	0.7113	0.78%
2014-12-15	0	1.280	1.280	1.290	1.200	1.360	7,922,000	10,337,900	1.3050	0.708	0.708	0.714	0.664	0.753	14,314,584	0.7222	2.40%
2014-12-12	0	1.250	1.240	1.260	1.210	1.280	3,972,000	4,983,960	1.2548	0.692	0.686	0.697	0.670	0.708	7,177,168	0.6944	1.63%
2014-12-11	0	1.230	1.220	1.250	1.180	1.250	5,990,000	7,312,060	1.2207	0.681	0.675	0.692	0.653	0.692	10,823,574	0.6756	-5.38%
2014-12-10	0	1.300	1.290	1.300	1.070	1.310	20,112,000	25,116,840	1.2488	0.719	0.714	0.719	0.592	0.725	36,341,190	0.6911	18.18%
2014-12-09	0	1.100	1.090	1.100	1.030	1.160	16,106,000	17,542,960	1.0892	0.609	0.603	0.609	0.570	0.642	29,102,585	0.6028	-7.56%
2014-12-08	0	1.190	1.180	1.190	1.140	1.330	18,424,000	22,157,320	1.2026	0.659	0.653	0.659	0.631	0.736	33,291,074	0.6656	-9.85%
2014-12-05	0	1.320	1.310	1.320	1.310	1.460	12,724,000	17,431,800	1.3700	0.731	0.725	0.731	0.725	0.808	22,991,512	0.7582	-7.69%
2014-12-04	0	1.430	1.430	1.440	1.310	1.470	24,102,000	33,922,080	1.4074	0.791	0.791	0.797	0.725	0.814	43,550,883	0.7789	0.70%
2014-12-03	0	1.420	1.410	1.420	1.400	1.660	23,672,000	34,700,240	1.4659	0.786	0.780	0.786	0.775	0.919	42,773,898	0.8112	-12.35%
2014-12-02	0	1.620	1.610	1.630	1.590	1.750	13,616,000	22,540,680	1.6555	0.897	0.891	0.902	0.880	0.968	24,603,303	0.9162	-1.82%
2014-12-01	0	1.650	1.640	1.650	1.560	2.000	40,490,000	67,386,270	1.6643	0.913	0.908	0.913	0.863	1.107	73,163,025	0.9210	-19.12%
2014-11-28	0	2.040	2.030	2.040	1.970	2.310	9,108,000	19,208,500	2.1090	1.129	1.123	1.129	1.090	1.278	16,457,615	1.1671	-12.45%
2014-11-27	0	2.330	2.310	2.330	2.280	2.350	4,064,000	9,406,020	2.3145	1.289	1.278	1.289	1.262	1.301	7,343,407	1.2809	1.30%
2014-11-26	0	2.300	2.290	2.300	2.290	2.350	1,784,000	4,119,440	2.3091	1.273	1.267	1.273	1.267	1.301	3,223,582	1.2779	-2.54%
2014-11-25	0	2.360	2.350	2.360	2.300	2.400	2,162,000	5,061,580	2.3412	1.306	1.301	1.306	1.273	1.328	3,906,606	1.2956	-0.84%
2014-11-24	0	2.380	2.360	2.390	2.290	2.490	9,460,000	22,152,020	2.3417	1.317	1.306	1.323	1.267	1.378	17,093,658	1.2959	-1.65%
2014-11-21	0	2.420	2.410	2.420	2.330	2.440	872,000	2,089,900	2.3967	1.339	1.334	1.339	1.289	1.350	1,575,652	1.3264	-0.41%
2014-11-20	0	2.430	2.420	2.430	2.360	2.470	2,430,000	5,843,260	2.4046	1.345	1.339	1.345	1.306	1.367	4,390,866	1.3308	-0.41%
2014-11-19	0	2.440	2.430	2.450	2.400	2.500	1,928,000	4,707,480	2.4416	1.350	1.345	1.356	1.328	1.384	3,483,781	1.3513	0.83%
2014-11-18	0	2.420	2.410	2.430	2.390	2.500	1,078,000	2,605,320	2.4168	1.339	1.334	1.345	1.323	1.384	1,947,882	1.3375	-1.63%
2014-11-17	0	2.460	2.440	2.470	2.400	2.520	3,382,000	8,258,020	2.4418	1.361	1.350	1.367	1.328	1.395	6,111,073	1.3513	-2.38%
2014-11-14	0	2.520	2.510	2.520	2.440	2.630	4,690,000	11,789,760	2.5138	1.395	1.389	1.395	1.350	1.455	8,474,551	1.3912	-4.18%
2014-11-13	0	2.630	2.600	2.630	2.580	2.650	5,012,000	13,044,180	2.6026	1.455	1.439	1.455	1.428	1.467	9,056,386	1.4403	0.77%
2014-11-12	0	2.610	2.610	2.630	2.600	2.670	2,798,000	7,347,640	2.6260	1.444	1.444	1.455	1.439	1.478	5,055,820	1.4533	-0.76%
2014-11-11	0	2.630	2.630	2.640	2.590	2.680	3,430,000	9,019,200	2.6295	1.455	1.455	1.461	1.433	1.483	6,197,806	1.4552	-0.75%
2014-11-10	0	2.650	2.630	2.650	2.590	2.780	4,956,000	13,264,660	2.6765	1.467	1.455	1.467	1.433	1.539	8,955,198	1.4812	-1.12%
2014-11-07	0	2.680	2.670	2.700	2.550	2.700	4,778,000	12,549,860	2.6266	1.483	1.478	1.494	1.411	1.494	8,633,562	1.4536	5.93%
2014-11-06	0	2.530	2.520	2.550	2.510	2.600	1,868,000	4,761,600	2.5490	1.400	1.395	1.411	1.389	1.439	3,375,365	1.4107	-0.39%
2014-11-05	0	2.540	2.510	2.550	2.500	2.590	4,560,000	11,484,160	2.5185	1.406	1.389	1.411	1.384	1.433	8,239,649	1.3938	0.79%
2014-11-04	0	2.520	2.510	2.530	2.400	2.570	4,066,000	10,279,360	2.5281	1.395	1.389	1.400	1.328	1.422	7,347,021	1.3991	2.02%
2014-11-03	0	2.470	2.450	2.480	2.390	2.480	4,218,000	10,257,740	2.4319	1.367	1.356	1.372	1.323	1.372	7,621,675	1.3459	3.78%
2014-10-31	0	2.380	2.360	2.380	2.310	2.500	4,030,000	9,603,460	2.3830	1.317	1.306	1.317	1.278	1.384	7,281,971	1.3188	1.28%
2014-10-30	0	2.350	2.320	2.350	2.270	2.350	3,318,000	7,683,060	2.3156	1.301	1.284	1.301	1.256	1.301	5,995,429	1.2815	2.17%
2014-10-29	0	2.300	2.270	2.300	2.230	2.360	4,152,000	9,481,580	2.2836	1.273	1.256	1.273	1.234	1.306	7,502,417	1.2638	-0.86%
2014-10-28	0	2.320	2.300	2.320	2.210	2.370	3,526,000	7,955,780	2.2563	1.284	1.273	1.284	1.223	1.312	6,371,273	1.2487	2.65%
2014-10-27	0	2.260	2.250	2.260	2.200	2.400	4,272,000	9,610,300	2.2496	1.251	1.245	1.251	1.218	1.328	7,719,250	1.2450	-4.24%
2014-10-24	0	2.360	2.330	2.350	2.300	2.420	10,374,000	24,486,340	2.3604	1.306	1.289	1.301	1.273	1.339	18,745,202	1.3063	3.51%
2014-10-23	0	2.280	2.240	2.280	2.170	2.330	5,642,000	12,619,540	2.2367	1.262	1.240	1.262	1.201	1.289	10,194,759	1.2378	0.44%
2014-10-22	0	2.270	2.240	2.280	2.220	2.360	3,796,000	8,638,920	2.2758	1.256	1.240	1.262	1.229	1.306	6,859,147	1.2595	-2.58%
2014-10-21	0	2.330	2.310	2.330	2.180	2.520	13,003,000	29,779,440	2.2902	1.289	1.278	1.289	1.206	1.395	23,495,649	1.2674	-6.80%
2014-10-20	0	2.500	2.450	2.510	2.440	2.630	7,898,000	19,760,840	2.5020	1.384	1.356	1.389	1.350	1.455	14,271,217	1.3847	-0.40%
2014-10-17	0	2.510	2.470	2.520	2.450	2.650	6,705,000	16,948,420	2.5277	1.389	1.367	1.395	1.356	1.467	12,115,537	1.3989	-2.71%
2014-10-16	0	2.580	2.550	2.590	2.530	2.660	2,380,000	6,132,560	2.5767	1.428	1.411	1.433	1.400	1.472	4,300,519	1.4260	-4.09%
2014-10-15	0	2.690	2.650	2.700	2.600	2.740	1,456,000	3,868,640	2.6570	1.489	1.467	1.494	1.439	1.516	2,630,906	1.4705	1.51%
2014-10-14	0	2.650	2.650	2.670	2.650	2.800	2,754,000	7,398,840	2.6866	1.467	1.467	1.478	1.467	1.550	4,976,314	1.4868	-5.02%
2014-10-13	0	2.790	2.750	2.790	2.690	2.810	2,204,000	6,017,160	2.7301	1.544	1.522	1.544	1.489	1.555	3,982,497	1.5109	0.00%
2014-10-10	0	2.790	2.770	2.790	2.730	2.880	2,890,000	8,075,720	2.7944	1.544	1.533	1.544	1.511	1.594	5,222,058	1.5465	-3.46%
2014-10-09	0	2.890	2.890	2.900	2.880	2.940	2,592,000	7,533,340	2.9064	1.599	1.599	1.605	1.594	1.627	4,683,590	1.6085	-1.70%
2014-10-08	0	2.940	2.910	2.940	2.800	2.940	1,756,000	5,111,420	2.9108	1.627	1.610	1.627	1.550	1.627	3,172,988	1.6109	1.03%
2014-10-07	0	2.910	2.900	2.910	2.890	3.010	3,154,000	9,262,900	2.9369	1.610	1.605	1.610	1.599	1.666	5,699,091	1.6253	0.00%
2014-10-06	0	2.910	2.880	2.920	2.660	2.950	5,850,000	16,543,320	2.8279	1.610	1.594	1.616	1.472	1.633	10,570,603	1.5650	8.58%
2014-10-03	0	2.680	2.650	2.680	2.550	2.700	2,598,000	6,907,800	2.6589	1.483	1.467	1.483	1.411	1.494	4,694,432	1.4715	2.29%
2014-09-30	0	2.620	2.550	2.620	2.400	2.630	6,280,000	15,612,820	2.4861	1.450	1.411	1.450	1.328	1.455	11,347,587	1.3759	1.16%
2014-09-29	0	2.590	2.540	2.590	2.480	2.660	5,740,000	14,726,860	2.5657	1.433	1.406	1.433	1.372	1.472	10,371,839	1.4199	-3.72%
2014-09-26	0	2.690	2.670	2.700	2.660	2.740	1,502,000	4,027,660	2.6815	1.489	1.478	1.494	1.472	1.516	2,714,025	1.4840	-0.37%
2014-09-25	0	2.700	2.690	2.720	2.680	2.770	2,194,000	5,977,300	2.7244	1.494	1.489	1.505	1.483	1.533	3,964,428	1.5077	0.00%
2014-09-24	0	2.700	2.700	2.730	2.650	2.760	3,748,000	10,190,500	2.7189	1.494	1.494	1.511	1.467	1.527	6,772,413	1.5047	0.75%
2014-09-23	0	2.680	2.660	2.670	2.600	2.790	6,888,000	18,610,040	2.7018	1.483	1.472	1.478	1.439	1.544	12,446,207	1.4952	1.52%
2014-09-22	0	2.640	2.630	2.650	2.440	2.650	4,060,000	10,439,080	2.5712	1.461	1.455	1.467	1.350	1.467	7,336,179	1.4230	-0.75%
2014-09-19	0	2.660	2.650	2.700	2.610	2.720	4,444,000	11,848,500	2.6662	1.472	1.467	1.494	1.444	1.505	8,030,044	1.4755	-1.12%
2014-09-18	0	2.690	2.660	2.690	2.640	2.880	13,734,000	37,342,180	2.7190	1.489	1.472	1.489	1.461	1.594	24,816,522	1.5047	-7.24%
2014-09-17	0	2.900	2.860	2.900	2.860	2.920	1,432,000	4,131,970	2.8855	1.605	1.583	1.605	1.583	1.616	2,587,539	1.5969	0.69%
2014-09-16	0	2.880	2.880	2.890	2.850	3.000	3,332,000	9,716,340	2.9161	1.594	1.594	1.599	1.577	1.660	6,020,726	1.6138	-0.69%
2014-09-15	0	2.900	2.890	2.910	2.820	2.950	2,784,000	8,068,660	2.8982	1.605	1.599	1.610	1.561	1.633	5,030,523	1.6039	-1.36%
2014-09-12	0	2.940	2.940	2.960	2.920	2.970	2,940,000	8,662,880	2.9466	1.627	1.627	1.638	1.616	1.644	5,312,405	1.6307	-0.68%
2014-09-11	0	2.960	2.960	2.970	2.940	3.010	1,758,000	5,235,100	2.9779	1.638	1.638	1.644	1.627	1.666	3,176,602	1.6480	-0.67%
2014-09-10	0	2.980	2.970	2.980	2.950	3.010	3,044,000	9,076,800	2.9819	1.649	1.644	1.649	1.633	1.666	5,500,327	1.6502	-1.00%
2014-09-08	0	3.010	2.990	3.010	2.950	3.010	2,030,000	6,044,660	2.9777	1.666	1.655	1.666	1.633	1.666	3,668,089	1.6479	1.01%
2014-09-05	0	2.980	2.970	2.980	2.950	3.030	2,452,000	7,306,940	2.9800	1.649	1.644	1.649	1.633	1.677	4,430,618	1.6492	-0.67%
2014-09-04	0	3.000	2.980	3.000	2.950	3.030	3,730,000	11,162,240	2.9926	1.660	1.649	1.660	1.633	1.677	6,739,888	1.6561	0.00%
2014-09-03	0	3.000	2.990	3.020	2.980	3.080	2,498,000	7,528,540	3.0138	1.660	1.655	1.671	1.649	1.705	4,513,738	1.6679	-1.32%
2014-09-02	0	3.040	3.050	3.060	2.870	3.080	6,690,000	19,895,320	2.9739	1.682	1.688	1.693	1.588	1.705	12,088,433	1.6458	4.83%
2014-09-01	0	2.900	2.900	2.920	2.860	3.000	10,450,000	30,398,340	2.9089	1.605	1.605	1.616	1.583	1.660	18,882,529	1.6099	-3.33%
2014-08-29	0	3.000	3.000	3.040	2.950	3.070	7,120,000	21,455,060	3.0134	1.660	1.660	1.682	1.633	1.699	12,865,417	1.6677	-0.99%
2014-08-28	0	3.030	3.020	3.030	2.890	3.200	12,978,000	38,979,160	3.0035	1.677	1.671	1.677	1.599	1.771	23,450,475	1.6622	-1.30%
2014-08-27	0	3.070	3.060	3.070	3.040	3.250	4,514,000	14,035,620	3.1094	1.699	1.693	1.699	1.682	1.799	8,156,530	1.7208	-2.54%
2014-08-26	0	3.150	3.100	3.170	3.060	3.250	5,880,000	18,614,340	3.1657	1.743	1.716	1.754	1.693	1.799	10,624,811	1.7520	1.94%
2014-08-25	0	3.090	3.100	3.110	2.860	3.150	9,268,000	27,698,320	2.9886	1.710	1.716	1.721	1.583	1.743	16,746,726	1.6540	1.64%
2014-08-22	0	3.040	3.030	3.040	2.990	3.060	2,828,000	8,560,580	3.0271	1.682	1.677	1.682	1.655	1.693	5,110,028	1.6753	1.67%
2014-08-21	0	2.990	2.990	3.000	2.990	3.170	6,338,000	19,325,540	3.0492	1.655	1.655	1.660	1.655	1.754	11,452,390	1.6875	-5.08%
2014-08-20	0	3.150	3.120	3.190	3.080	3.190	4,344,000	13,540,300	3.1170	1.743	1.727	1.765	1.705	1.765	7,849,350	1.7250	-0.32%
2014-08-19	0	3.160	3.140	3.170	3.090	3.220	3,478,000	10,979,420	3.1568	1.749	1.738	1.754	1.710	1.782	6,284,539	1.7471	-0.63%
2014-08-18	0	3.180	3.130	3.190	3.090	3.300	6,094,000	19,317,120	3.1699	1.760	1.732	1.765	1.710	1.826	11,011,496	1.7543	-2.75%
2014-08-15	0	3.270	3.270	3.310	3.230	3.410	6,006,000	19,703,960	3.2807	1.810	1.810	1.832	1.788	1.887	10,852,485	1.8156	-2.10%
2014-08-14	0	3.340	3.340	3.350	3.180	3.390	13,864,000	45,948,980	3.3143	1.848	1.848	1.854	1.760	1.876	25,051,425	1.8342	5.03%
2014-08-13	0	3.180	3.180	3.190	3.050	3.190	7,236,000	22,600,680	3.1234	1.760	1.760	1.765	1.688	1.765	13,075,022	1.7285	2.58%
2014-08-12	0	3.100	3.090	3.110	2.860	3.220	20,687,000	62,845,630	3.0379	1.716	1.710	1.721	1.583	1.782	37,380,180	1.6813	8.39%
2014-08-11	0	2.860	2.850	2.860	2.770	2.900	6,078,000	17,232,980	2.8353	1.583	1.577	1.583	1.533	1.605	10,982,585	1.5691	1.78%
2014-08-08	0	2.810	2.800	2.820	2.700	2.960	6,478,000	18,420,300	2.8435	1.555	1.550	1.561	1.494	1.638	11,705,361	1.5737	-2.43%
2014-08-07	0	2.880	2.880	2.890	2.870	2.990	4,104,000	12,022,060	2.9294	1.594	1.594	1.599	1.588	1.655	7,415,684	1.6212	-1.37%
2014-08-06	0	2.920	2.900	2.920	2.850	2.940	4,058,000	11,785,480	2.9043	1.616	1.605	1.616	1.577	1.627	7,332,565	1.6073	0.69%
2014-08-05	0	2.900	2.890	2.900	2.770	3.050	22,362,000	64,633,700	2.8903	1.605	1.599	1.605	1.533	1.688	40,406,806	1.5996	4.69%
2014-08-04	0	2.770	2.730	2.770	2.730	2.870	7,154,000	19,861,060	2.7762	1.533	1.511	1.533	1.511	1.588	12,926,853	1.5364	-3.82%
2014-08-01	0	2.880	2.870	2.880	2.790	2.880	4,406,000	12,482,040	2.8330	1.594	1.588	1.594	1.544	1.594	7,961,380	1.5678	-0.35%
2014-07-31	0	2.890	2.870	2.890	2.790	2.900	6,766,000	19,228,400	2.8419	1.599	1.588	1.599	1.544	1.605	12,225,760	1.5728	1.05%
2014-07-30	0	2.860	2.800	2.860	2.740	3.000	9,162,000	26,250,320	2.8651	1.583	1.550	1.583	1.516	1.660	16,555,190	1.5856	1.06%
2014-07-29	0	2.830	2.830	2.850	2.810	2.900	5,444,000	15,566,360	2.8594	1.566	1.566	1.577	1.555	1.605	9,836,985	1.5824	-2.41%
2014-07-28	0	2.900	2.860	2.900	2.840	2.920	4,294,000	12,327,200	2.8708	1.605	1.583	1.605	1.572	1.616	7,759,003	1.5888	-0.68%
2014-07-25	0	2.920	2.920	2.930	2.720	2.930	9,398,000	26,750,940	2.8465	1.616	1.616	1.622	1.505	1.622	16,981,628	1.5753	3.91%
2014-07-24	0	2.810	2.810	2.860	2.800	3.040	8,224,000	23,630,460	2.8734	1.555	1.555	1.583	1.550	1.682	14,860,280	1.5902	-5.70%
2014-07-23	0	2.980	2.980	3.000	2.800	3.040	20,544,000	60,513,160	2.9455	1.649	1.649	1.660	1.550	1.682	37,121,788	1.6301	4.93%
2014-07-22	0	2.840	2.840	2.850	2.610	2.850	14,073,700	38,212,274	2.7152	1.572	1.572	1.577	1.444	1.577	25,430,340	1.5026	7.58%
2014-07-21	0	2.640	2.630	2.640	2.510	2.660	7,520,000	19,667,120	2.6153	1.461	1.455	1.461	1.389	1.472	13,588,193	1.4474	3.13%
2014-07-18	0	2.560	2.540	2.560	2.480	2.570	7,334,000	18,489,040	2.5210	1.417	1.406	1.417	1.372	1.422	13,252,102	1.3952	-0.78%
2014-07-17	0	2.580	2.560	2.590	2.520	2.700	14,442,000	37,561,800	2.6009	1.428	1.417	1.433	1.395	1.494	26,095,836	1.4394	-0.39%
2014-07-16	0	2.590	2.590	2.600	2.370	2.600	16,858,000	41,689,680	2.4730	1.433	1.433	1.439	1.312	1.439	30,461,405	1.3686	2.78%
2014-07-15	0	2.520	2.520	2.530	2.500	2.700	21,968,000	56,431,820	2.5688	1.395	1.395	1.400	1.384	1.494	39,694,871	1.4216	-2.70%
2014-07-14	0	2.590	2.580	2.590	2.400	2.660	16,668,000	42,459,600	2.5474	1.433	1.428	1.433	1.328	1.472	30,118,086	1.4098	7.92%
2014-07-11	0	2.400	2.400	2.410	2.180	2.420	27,610,000	62,931,100	2.2793	1.328	1.328	1.334	1.206	1.339	49,889,630	1.2614	3.90%
2014-07-10	0	2.310	2.300	2.310	2.030	2.440	33,830,000	76,772,260	2.2694	1.278	1.273	1.278	1.123	1.350	61,128,801	1.2559	13.79%
2014-07-09	0	2.030	2.030	2.040	2.030	2.100	13,586,000	28,082,720	2.0670	1.123	1.123	1.129	1.123	1.162	24,549,095	1.1439	-0.98%
2014-07-08	0	2.050	2.040	2.050	1.980	2.150	23,919,000	49,957,880	2.0886	1.135	1.129	1.135	1.096	1.190	43,220,212	1.1559	5.67%
2014-07-07	0	1.940	1.940	1.950	1.900	2.020	13,392,000	26,203,460	1.9567	1.074	1.074	1.079	1.052	1.118	24,198,549	1.0829	3.19%
2014-07-04	0	1.880	1.870	1.880	1.820	1.880	2,898,000	5,395,920	1.8619	1.040	1.035	1.040	1.007	1.040	5,236,514	1.0304	1.62%
2014-07-03	0	1.850	1.850	1.860	1.800	1.860	6,176,000	11,362,084	1.8397	1.024	1.024	1.029	0.996	1.029	11,159,665	1.0181	3.35%
2014-07-02	0	1.790	1.780	1.800	1.740	1.830	3,896,000	6,896,320	1.7701	0.991	0.985	0.996	0.963	1.013	7,039,841	0.9796	-2.19%
2014-06-30	0	1.830	1.820	1.830	1.770	1.850	6,366,000	11,560,720	1.8160	1.013	1.007	1.013	0.980	1.024	11,502,984	1.0050	3.98%
2014-06-27	0	1.760	1.760	1.780	1.750	1.780	2,272,000	4,012,600	1.7661	0.974	0.974	0.985	0.968	0.985	4,105,369	0.9774	0.00%
2014-06-26	0	1.760	1.760	1.780	1.740	1.800	2,330,000	4,134,720	1.7746	0.974	0.974	0.985	0.963	0.996	4,210,172	0.9821	-0.56%
2014-06-25	0	1.770	1.770	1.780	1.750	1.780	1,666,000	2,929,460	1.7584	0.980	0.980	0.985	0.968	0.985	3,010,363	0.9731	0.00%
2014-06-24	0	1.770	1.770	1.780	1.730	1.780	2,020,000	3,574,120	1.7694	0.980	0.980	0.985	0.957	0.985	3,650,020	0.9792	2.31%
2014-06-23	0	1.730	1.720	1.730	1.710	1.780	2,888,000	5,077,100	1.7580	0.957	0.952	0.957	0.946	0.985	5,218,444	0.9729	0.00%
2014-06-20	0	1.730	1.730	1.740	1.710	1.740	1,578,000	2,724,640	1.7266	0.957	0.957	0.963	0.946	0.963	2,851,352	0.9556	0.58%
2014-06-19	0	1.720	1.710	1.720	1.710	1.750	2,094,000	3,620,560	1.7290	0.952	0.946	0.952	0.946	0.968	3,783,734	0.9569	-2.27%
2014-06-18	0	1.760	1.760	1.770	1.720	1.780	1,150,000	2,029,240	1.7646	0.974	0.974	0.980	0.952	0.985	2,077,982	0.9765	0.00%
2014-06-17	0	1.760	1.760	1.770	1.760	1.790	2,104,000	3,735,020	1.7752	0.974	0.974	0.980	0.974	0.991	3,801,803	0.9824	-2.76%
2014-06-16	0	1.810	1.810	1.820	1.770	1.820	4,770,000	8,621,100	1.8074	1.002	1.002	1.007	0.980	1.007	8,619,107	1.0002	2.26%
2014-06-13	0	1.770	1.770	1.780	1.700	1.770	4,340,000	7,561,160	1.7422	0.980	0.980	0.985	0.941	0.980	7,842,122	0.9642	2.91%
2014-06-12	0	1.720	1.710	1.720	1.700	1.720	1,256,000	2,152,620	1.7139	0.952	0.946	0.952	0.941	0.952	2,269,517	0.9485	0.00%
2014-06-11	0	1.720	1.700	1.720	1.680	1.720	1,934,000	3,306,200	1.7095	0.952	0.941	0.952	0.930	0.952	3,494,623	0.9461	1.18%
2014-06-10	0	1.700	1.680	1.700	1.670	1.710	1,556,000	2,629,460	1.6899	0.941	0.930	0.941	0.924	0.946	2,811,600	0.9352	0.59%
2014-06-09	0	1.710	1.710	1.720	1.700	1.740	2,094,000	3,606,400	1.7223	0.935	0.935	0.941	0.930	0.952	3,828,512	0.9420	-0.58%
2014-06-06	0	1.720	1.720	1.730	1.720	1.740	1,470,000	2,534,080	1.7239	0.941	0.941	0.946	0.941	0.952	2,687,637	0.9429	-0.58%
2014-06-05	0	1.730	1.730	1.740	1.650	1.750	9,414,000	16,243,560	1.7255	0.946	0.946	0.952	0.902	0.957	17,211,847	0.9437	5.49%
2014-06-04	0	1.640	1.640	1.650	1.630	1.670	664,000	1,092,880	1.6459	0.897	0.897	0.902	0.892	0.913	1,214,007	0.9002	0.00%
2014-06-03	0	1.640	1.630	1.640	1.640	1.670	1,102,000	1,818,420	1.6501	0.897	0.892	0.897	0.897	0.913	2,014,814	0.9025	-2.38%
2014-05-30	0	1.680	1.670	1.690	1.650	1.680	2,022,000	3,377,220	1.6702	0.919	0.913	0.924	0.902	0.919	3,696,872	0.9135	1.82%
2014-05-29	0	1.650	1.650	1.660	1.640	1.680	3,794,000	6,304,680	1.6618	0.902	0.902	0.908	0.897	0.919	6,936,663	0.9089	0.61%
2014-05-28	0	1.640	1.640	1.650	1.630	1.670	3,824,000	6,303,500	1.6484	0.897	0.897	0.902	0.892	0.913	6,991,513	0.9016	-1.80%
2014-05-27	0	1.670	1.660	1.680	1.620	1.700	6,104,000	10,189,580	1.6693	0.913	0.908	0.919	0.886	0.930	11,160,093	0.9130	2.45%
2014-05-26	0	1.630	1.630	1.640	1.540	1.650	4,182,000	6,757,600	1.6159	0.892	0.892	0.897	0.842	0.902	7,646,053	0.8838	3.16%
2014-05-23	0	1.580	1.560	1.580	1.500	1.580	4,062,000	6,260,600	1.5413	0.864	0.853	0.864	0.820	0.864	7,426,654	0.8430	5.33%
2014-05-22	0	1.500	1.490	1.510	1.500	1.530	2,064,000	3,119,640	1.5115	0.820	0.815	0.826	0.820	0.837	3,773,662	0.8267	-0.66%
2014-05-21	0	1.510	1.500	1.520	1.500	1.520	2,476,000	3,741,920	1.5113	0.826	0.820	0.831	0.820	0.831	4,526,932	0.8266	0.00%
2014-05-20	0	1.510	1.500	1.520	1.480	1.520	1,708,000	2,556,540	1.4968	0.826	0.820	0.831	0.809	0.831	3,122,778	0.8187	1.34%
2014-05-19	0	1.490	1.490	1.500	1.450	1.520	1,757,000	2,631,130	1.4975	0.815	0.815	0.820	0.793	0.831	3,212,366	0.8191	0.68%
2014-05-16	0	1.480	1.450	1.480	1.410	1.480	932,000	1,361,140	1.4605	0.809	0.793	0.809	0.771	0.809	1,703,998	0.7988	1.37%
2014-05-15	0	1.460	1.450	1.460	1.400	1.480	1,222,000	1,772,420	1.4504	0.799	0.793	0.799	0.766	0.809	2,234,213	0.7933	2.82%
2014-05-14	0	1.420	1.420	1.430	1.380	1.440	1,592,000	2,249,600	1.4131	0.777	0.777	0.782	0.755	0.788	2,910,693	0.7729	1.43%
2014-05-13	0	1.400	1.400	1.410	1.390	1.440	418,000	592,740	1.4180	0.766	0.766	0.771	0.760	0.788	764,240	0.7756	-0.71%
2014-05-12	0	1.410	1.410	1.420	1.370	1.420	420,000	583,680	1.3897	0.771	0.771	0.777	0.749	0.777	767,896	0.7601	3.68%
2014-05-09	0	1.360	1.360	1.370	1.350	1.390	980,000	1,347,180	1.3747	0.744	0.744	0.749	0.738	0.760	1,791,758	0.7519	-2.86%
2014-05-08	0	1.400	1.390	1.400	1.390	1.430	834,000	1,171,200	1.4043	0.766	0.760	0.766	0.760	0.782	1,524,823	0.7681	-0.71%
2014-05-07	0	1.410	1.400	1.410	1.340	1.460	1,424,000	2,003,400	1.4069	0.771	0.766	0.771	0.733	0.799	2,603,534	0.7695	-2.76%
2014-05-05	0	1.450	1.450	1.460	1.440	1.490	764,000	1,124,320	1.4716	0.793	0.793	0.799	0.788	0.815	1,396,840	0.8049	0.69%
2014-05-02	0	1.440	1.440	1.450	1.440	1.470	466,000	679,700	1.4586	0.788	0.788	0.793	0.788	0.804	851,999	0.7978	0.70%
2014-04-30	0	1.430	1.440	1.450	1.410	1.480	2,536,000	3,721,280	1.4674	0.782	0.788	0.793	0.771	0.809	4,636,631	0.8026	1.42%
2014-04-29	0	1.410	1.410	1.420	1.400	1.440	1,014,000	1,439,360	1.4195	0.771	0.771	0.777	0.766	0.788	1,853,921	0.7764	-0.70%
2014-04-28	0	1.420	1.420	1.440	1.400	1.470	1,738,000	2,477,620	1.4256	0.777	0.777	0.788	0.766	0.804	3,177,628	0.7797	-2.74%
2014-04-25	0	1.460	1.460	1.470	1.440	1.470	1,508,000	2,195,140	1.4557	0.799	0.799	0.804	0.788	0.804	2,757,113	0.7962	-2.67%
2014-04-24	0	1.500	1.480	1.500	1.480	1.500	844,000	1,255,700	1.4878	0.820	0.809	0.820	0.809	0.820	1,543,106	0.8137	0.00%
2014-04-23	0	1.500	1.490	1.500	1.490	1.540	3,408,000	5,177,020	1.5191	0.820	0.815	0.820	0.815	0.842	6,230,930	0.8309	-1.32%
2014-04-22	0	1.520	1.510	1.520	1.450	1.540	5,280,000	7,951,000	1.5059	0.831	0.826	0.831	0.793	0.842	9,653,553	0.8236	3.40%
2014-04-17	0	1.470	1.440	1.470	1.430	1.470	356,000	512,840	1.4406	0.804	0.788	0.804	0.782	0.804	650,884	0.7879	0.68%
2014-04-16	0	1.460	1.430	1.460	1.430	1.470	846,000	1,223,640	1.4464	0.799	0.782	0.799	0.782	0.804	1,546,763	0.7911	1.39%
2014-04-15	0	1.440	1.430	1.450	1.420	1.460	952,000	1,370,760	1.4399	0.788	0.782	0.793	0.777	0.799	1,740,565	0.7875	0.00%
2014-04-14	0	1.440	1.440	1.460	1.430	1.480	1,386,000	1,999,640	1.4427	0.788	0.788	0.799	0.782	0.809	2,534,058	0.7891	-0.69%
2014-04-11	0	1.450	1.450	1.460	1.440	1.480	2,284,000	3,317,520	1.4525	0.793	0.793	0.799	0.788	0.809	4,175,893	0.7944	0.00%
2014-04-10	0	1.450	1.440	1.470	1.420	1.480	6,128,000	8,900,120	1.4524	0.793	0.788	0.804	0.777	0.809	11,203,973	0.7944	-2.03%
2014-04-09	0	1.480	1.460	1.480	1.460	1.500	3,038,000	4,473,300	1.4724	0.809	0.799	0.809	0.799	0.820	5,554,450	0.8054	2.78%
2014-04-08	0	1.440	1.430	1.450	1.430	1.460	2,478,000	3,562,520	1.4377	0.788	0.782	0.793	0.782	0.799	4,530,588	0.7863	0.70%
2014-04-07	0	1.430	1.430	1.440	1.420	1.500	2,406,000	3,478,900	1.4459	0.782	0.782	0.788	0.777	0.820	4,398,949	0.7908	-2.72%
2014-04-04	0	1.470	1.470	1.480	1.460	1.530	5,162,000	7,621,660	1.4765	0.804	0.804	0.809	0.799	0.837	9,437,811	0.8076	-2.65%
2014-04-03	0	1.510	1.510	1.520	1.500	1.530	1,018,000	1,538,280	1.5111	0.826	0.826	0.831	0.820	0.837	1,861,234	0.8265	0.67%
2014-04-02	0	1.500	1.490	1.510	1.480	1.520	3,160,000	4,747,520	1.5024	0.820	0.815	0.826	0.809	0.831	5,777,505	0.8217	-0.66%
2014-04-01	0	1.510	1.500	1.510	1.480	1.520	2,392,000	3,599,720	1.5049	0.826	0.820	0.826	0.809	0.831	4,373,352	0.8231	2.72%
2014-03-31	0	1.470	1.470	1.480	1.430	1.530	7,888,000	11,641,220	1.4758	0.804	0.804	0.809	0.782	0.837	14,421,824	0.8072	-5.77%
2014-03-28	0	1.560	1.560	1.580	1.490	1.590	3,348,000	5,129,540	1.5321	0.853	0.853	0.864	0.815	0.870	6,121,230	0.8380	0.65%
2014-03-27	0	1.550	1.560	1.570	1.530	1.610	4,590,000	7,178,460	1.5639	0.848	0.853	0.859	0.837	0.881	8,392,010	0.8554	-4.32%
2014-03-26	0	1.620	1.590	1.620	1.590	1.640	2,450,000	3,925,260	1.6021	0.886	0.870	0.886	0.870	0.897	4,479,395	0.8763	0.00%
2014-03-25	0	1.620	1.610	1.620	1.610	1.670	1,950,000	3,188,480	1.6351	0.886	0.881	0.886	0.881	0.913	3,565,233	0.8943	-2.41%
2014-03-24	0	1.660	1.650	1.670	1.600	1.670	1,242,000	2,037,300	1.6403	0.908	0.902	0.913	0.875	0.913	2,270,779	0.8972	0.61%
2014-03-21	0	1.650	1.630	1.650	1.620	1.670	1,096,000	1,790,760	1.6339	0.902	0.892	0.902	0.886	0.913	2,003,844	0.8937	-1.20%
2014-03-20	0	1.670	1.640	1.670	1.620	1.680	642,000	1,054,020	1.6418	0.913	0.897	0.913	0.886	0.919	1,173,784	0.8980	0.60%
2014-03-19	0	1.660	1.650	1.660	1.640	1.690	802,000	1,339,000	1.6696	0.908	0.902	0.908	0.897	0.924	1,466,316	0.9132	0.61%
2014-03-18	0	1.650	1.620	1.650	1.630	1.660	1,040,000	1,712,180	1.6463	0.902	0.886	0.902	0.892	0.908	1,901,458	0.9005	1.85%
2014-03-17	0	1.620	1.610	1.620	1.600	1.640	626,000	1,010,320	1.6139	0.886	0.881	0.886	0.875	0.897	1,144,531	0.8827	-0.61%
2014-03-14	0	1.630	1.610	1.620	1.560	1.640	3,370,000	5,380,680	1.5966	0.892	0.881	0.886	0.853	0.897	6,161,454	0.8733	-1.21%
2014-03-13	0	1.650	1.640	1.650	1.630	1.680	2,114,000	3,506,300	1.6586	0.902	0.897	0.902	0.892	0.919	3,865,078	0.9072	-0.60%
2014-03-12	0	1.660	1.630	1.660	1.630	1.700	1,622,000	2,705,460	1.6680	0.908	0.892	0.908	0.892	0.930	2,965,542	0.9123	-3.49%
2014-03-11	0	1.720	1.700	1.730	1.690	1.730	1,194,000	2,043,340	1.7113	0.941	0.930	0.946	0.924	0.946	2,183,019	0.9360	0.58%
2014-03-10	0	1.710	1.710	1.730	1.660	1.750	4,578,000	7,881,740	1.7217	0.935	0.935	0.946	0.908	0.957	8,370,070	0.9417	-0.58%
2014-03-07	0	1.720	1.710	1.720	1.710	1.750	3,560,000	6,133,220	1.7228	0.941	0.935	0.941	0.935	0.957	6,508,835	0.9423	-0.58%
2014-03-06	0	1.730	1.720	1.730	1.680	1.770	7,100,000	12,261,520	1.7270	0.946	0.941	0.946	0.919	0.968	12,981,104	0.9446	1.76%
2014-03-05	0	1.700	1.700	1.710	1.650	1.710	3,532,000	5,939,500	1.6816	0.930	0.930	0.935	0.902	0.935	6,457,642	0.9198	1.19%
2014-03-04	0	1.680	1.670	1.680	1.660	1.720	1,532,000	2,575,100	1.6809	0.919	0.913	0.919	0.908	0.941	2,800,993	0.9194	-2.33%
2014-03-03	0	1.720	1.720	1.730	1.650	1.740	12,544,000	21,526,000	1.7160	0.941	0.941	0.946	0.902	0.952	22,934,503	0.9386	6.17%
2014-02-28	0	1.620	1.620	1.630	1.600	1.640	914,000	1,480,300	1.6196	0.886	0.886	0.892	0.875	0.897	1,671,089	0.8858	-1.22%
2014-02-27	0	1.640	1.630	1.640	1.610	1.650	1,426,000	2,328,860	1.6331	0.897	0.892	0.897	0.881	0.902	2,607,191	0.8932	1.86%
2014-02-26	0	1.610	1.610	1.620	1.580	1.610	876,000	1,400,720	1.5990	0.881	0.881	0.886	0.864	0.881	1,601,612	0.8746	2.55%
2014-02-25	0	1.570	1.570	1.590	1.550	1.640	1,438,000	2,289,720	1.5923	0.859	0.859	0.870	0.848	0.897	2,629,131	0.8709	-3.09%
2014-02-24	0	1.620	1.600	1.620	1.580	1.640	930,000	1,488,460	1.6005	0.886	0.875	0.886	0.864	0.897	1,700,342	0.8754	0.00%
2014-02-21	0	1.620	1.600	1.620	1.570	1.680	7,034,000	11,367,880	1.6161	0.886	0.875	0.886	0.859	0.919	12,860,435	0.8839	-4.71%
2014-02-20	0	1.700	1.670	1.700	1.660	1.730	2,132,000	3,609,020	1.6928	0.930	0.913	0.930	0.908	0.946	3,897,988	0.9259	-1.16%
2014-02-19	0	1.720	1.710	1.720	1.690	1.730	1,824,000	3,109,920	1.7050	0.941	0.935	0.941	0.924	0.946	3,334,864	0.9325	0.58%
2014-02-18	0	1.710	1.700	1.710	1.690	1.730	2,546,000	4,346,420	1.7072	0.935	0.930	0.935	0.924	0.946	4,654,914	0.9337	-1.16%
2014-02-17	0	1.730	1.720	1.730	1.720	1.790	6,086,000	10,696,620	1.7576	0.946	0.941	0.946	0.941	0.979	11,127,183	0.9613	0.00%
2014-02-14	0	1.730	1.740	1.750	1.620	1.770	11,236,000	19,299,760	1.7177	0.946	0.952	0.957	0.886	0.968	20,543,054	0.9395	6.13%
2014-02-13	0	1.630	1.630	1.640	1.590	1.660	4,648,000	7,599,000	1.6349	0.892	0.892	0.897	0.870	0.908	8,498,052	0.8942	2.52%
2014-02-12	0	1.590	1.590	1.600	1.550	1.610	1,848,000	2,925,080	1.5828	0.870	0.870	0.875	0.848	0.881	3,378,744	0.8657	0.00%
2014-02-11	0	1.590	1.580	1.600	1.570	1.600	1,814,000	2,871,200	1.5828	0.870	0.864	0.875	0.859	0.875	3,316,581	0.8657	2.58%
2014-02-10	0	1.550	1.550	1.560	1.540	1.570	1,100,000	1,712,700	1.5570	0.848	0.848	0.853	0.842	0.859	2,011,157	0.8516	0.65%
2014-02-07	0	1.540	1.530	1.550	1.520	1.580	2,678,000	4,126,520	1.5409	0.842	0.837	0.848	0.831	0.864	4,896,253	0.8428	0.65%
2014-02-06	0	1.530	1.520	1.530	1.520	1.550	958,000	1,465,000	1.5292	0.837	0.831	0.837	0.831	0.848	1,751,535	0.8364	-1.92%
2014-02-05	0	1.560	1.530	1.570	1.520	1.560	1,100,000	1,688,840	1.5353	0.853	0.837	0.859	0.831	0.853	2,011,157	0.8397	1.30%
2014-02-04	0	1.540	1.510	1.540	1.510	1.550	2,424,000	3,710,040	1.5305	0.842	0.826	0.842	0.826	0.848	4,431,859	0.8371	-2.53%
2014-01-30	0	1.580	1.560	1.580	1.550	1.580	764,000	1,192,660	1.5611	0.864	0.853	0.864	0.848	0.864	1,396,840	0.8538	-0.63%
2014-01-29	0	1.590	1.580	1.590	1.560	1.630	2,240,000	3,572,320	1.5948	0.870	0.864	0.870	0.853	0.892	4,095,447	0.8723	0.63%
2014-01-28	0	1.580	1.560	1.580	1.530	1.590	1,318,000	2,057,140	1.5608	0.864	0.853	0.864	0.837	0.870	2,409,732	0.8537	1.94%
2014-01-27	0	1.550	1.530	1.550	1.520	1.560	3,050,000	4,694,660	1.5392	0.848	0.837	0.848	0.831	0.853	5,576,390	0.8419	-4.32%
2014-01-24	0	1.620	1.610	1.620	1.590	1.710	5,404,000	8,838,380	1.6355	0.886	0.881	0.886	0.870	0.935	9,880,266	0.8945	-3.57%
2014-01-23	0	1.680	1.670	1.690	1.660	1.700	1,918,000	3,223,380	1.6806	0.919	0.913	0.924	0.908	0.930	3,506,726	0.9192	-1.18%
2014-01-22	0	1.700	1.690	1.700	1.660	1.730	4,618,000	7,905,300	1.7118	0.930	0.924	0.930	0.908	0.946	8,443,203	0.9363	-0.58%
2014-01-21	0	1.710	1.700	1.710	1.670	1.730	6,476,000	10,933,260	1.6883	0.935	0.930	0.935	0.913	0.946	11,840,230	0.9234	-1.72%
2014-01-20	0	1.740	1.740	1.750	1.620	1.750	8,052,000	13,767,940	1.7099	0.952	0.952	0.957	0.886	0.957	14,721,669	0.9352	0.58%
2014-01-17	0	1.730	1.720	1.730	1.710	1.770	10,690,000	18,632,860	1.7430	0.946	0.941	0.946	0.935	0.968	19,544,789	0.9533	0.00%
2014-01-16	0	1.730	1.720	1.730	1.590	1.760	26,180,000	44,674,740	1.7064	0.946	0.941	0.946	0.870	0.963	47,865,536	0.9333	6.79%
2014-01-15	0	1.620	1.600	1.620	1.590	1.690	4,746,000	7,795,240	1.6425	0.886	0.875	0.886	0.870	0.924	8,677,228	0.8984	-0.61%
2014-01-14	0	1.630	1.630	1.640	1.610	1.660	10,806,000	17,674,100	1.6356	0.892	0.892	0.897	0.881	0.908	19,756,875	0.8946	-0.61%
2014-01-13	0	1.640	1.640	1.650	1.540	1.650	24,062,000	38,680,280	1.6075	0.897	0.897	0.902	0.842	0.902	43,993,145	0.8792	8.61%
2014-01-10	0	1.510	1.510	1.520	1.510	1.600	10,916,000	16,854,520	1.5440	0.826	0.826	0.831	0.826	0.875	19,957,990	0.8445	-4.43%
2014-01-09	0	1.580	1.580	1.590	1.490	1.600	16,494,000	25,570,100	1.5503	0.864	0.864	0.870	0.815	0.875	30,156,385	0.8479	6.04%
2014-01-08	0	1.490	1.470	1.490	1.450	1.510	2,838,000	4,184,020	1.4743	0.815	0.804	0.815	0.793	0.826	5,188,785	0.8064	0.00%
2014-01-07	0	1.490	1.480	1.500	1.460	1.510	2,342,000	3,488,840	1.4897	0.815	0.809	0.820	0.799	0.826	4,281,936	0.8148	1.36%
2014-01-06	0	1.470	1.460	1.480	1.440	1.530	6,126,000	9,200,880	1.5019	0.804	0.799	0.809	0.788	0.837	11,200,316	0.8215	0.68%
2014-01-03	0	1.460	1.450	1.460	1.440	1.460	2,324,000	3,363,420	1.4473	0.799	0.793	0.799	0.788	0.799	4,249,026	0.7916	-0.68%
2014-01-02	0	1.470	1.460	1.470	1.440	1.490	4,074,000	5,955,120	1.4617	0.804	0.799	0.804	0.788	0.815	7,448,594	0.7995	-2.00%
2013-12-31	0	1.500	1.490	1.500	1.490	1.510	1,116,000	1,671,720	1.4980	0.820	0.815	0.820	0.815	0.826	2,040,410	0.8193	-0.66%
2013-12-30	0	1.510	1.500	1.510	1.480	1.510	822,000	1,227,520	1.4933	0.826	0.820	0.826	0.809	0.826	1,502,883	0.8168	-0.66%
2013-12-27	0	1.520	1.500	1.520	1.490	1.520	1,126,000	1,694,120	1.5045	0.831	0.820	0.831	0.815	0.831	2,058,693	0.8229	0.00%
2013-12-24	0	1.520	1.520	1.530	1.490	1.520	938,000	1,413,480	1.5069	0.831	0.831	0.837	0.815	0.831	1,714,968	0.8242	2.01%
2013-12-23	0	1.490	1.480	1.490	1.470	1.510	1,206,000	1,798,420	1.4912	0.815	0.809	0.815	0.804	0.826	2,204,959	0.8156	-1.32%
2013-12-20	0	1.510	1.490	1.520	1.460	1.520	3,774,000	5,606,120	1.4855	0.826	0.815	0.831	0.799	0.831	6,900,097	0.8125	0.67%
2013-12-19	0	1.500	1.480	1.500	1.480	1.530	2,882,000	4,331,620	1.5030	0.820	0.809	0.820	0.809	0.837	5,269,231	0.8221	0.67%
2013-12-18	0	1.490	1.490	1.500	1.480	1.510	1,560,000	2,331,320	1.4944	0.815	0.815	0.820	0.809	0.826	2,852,186	0.8174	-0.67%
2013-12-17	0	1.500	1.480	1.500	1.480	1.520	2,796,000	4,177,040	1.4939	0.820	0.809	0.820	0.809	0.831	5,111,995	0.8171	-0.66%
2013-12-16	0	1.510	1.500	1.510	1.490	1.550	1,832,000	2,771,560	1.5129	0.826	0.820	0.826	0.815	0.848	3,349,491	0.8275	-1.31%
2013-12-13	0	1.530	1.520	1.530	1.500	1.550	1,302,000	1,993,480	1.5311	0.837	0.831	0.837	0.820	0.848	2,380,479	0.8374	1.32%
2013-12-12	0	1.510	1.500	1.520	1.500	1.530	3,146,000	4,766,040	1.5150	0.826	0.820	0.831	0.820	0.837	5,751,909	0.8286	-1.31%
2013-12-11	0	1.530	1.520	1.530	1.530	1.590	3,484,000	5,412,680	1.5536	0.837	0.831	0.837	0.837	0.870	6,369,883	0.8497	-3.77%
2013-12-10	0	1.590	1.570	1.590	1.560	1.600	2,444,000	3,843,820	1.5728	0.870	0.859	0.870	0.853	0.875	4,468,425	0.8602	0.00%
2013-12-09	0	1.590	1.590	1.600	1.590	1.660	2,278,000	3,698,220	1.6235	0.870	0.870	0.875	0.870	0.908	4,164,923	0.8879	-1.85%
2013-12-06	0	1.620	1.610	1.620	1.620	1.690	6,756,000	11,147,340	1.6500	0.886	0.881	0.886	0.886	0.924	12,352,160	0.9025	-2.41%
2013-12-05	0	1.660	1.650	1.660	1.600	1.670	14,196,000	23,348,580	1.6447	0.908	0.902	0.908	0.875	0.913	25,954,895	0.8996	4.40%
2013-12-04	0	1.590	1.580	1.590	1.560	1.610	2,638,000	4,208,740	1.5954	0.870	0.864	0.870	0.853	0.881	4,823,120	0.8726	0.63%
2013-12-03	0	1.580	1.570	1.590	1.570	1.600	2,304,000	3,658,880	1.5881	0.864	0.859	0.870	0.859	0.875	4,212,460	0.8686	-0.63%
2013-12-02	0	1.590	1.580	1.590	1.570	1.610	3,256,000	5,188,180	1.5934	0.870	0.864	0.870	0.859	0.881	5,953,025	0.8715	-1.24%
2013-11-29	0	1.610	1.600	1.610	1.550	1.620	4,154,000	6,599,820	1.5888	0.881	0.875	0.881	0.848	0.886	7,594,860	0.8690	3.87%
2013-11-28	0	1.550	1.550	1.560	1.550	1.600	2,496,000	3,936,940	1.5773	0.848	0.848	0.853	0.848	0.875	4,563,498	0.8627	-0.64%
2013-11-27	0	1.560	1.550	1.560	1.550	1.580	1,514,000	2,367,680	1.5639	0.853	0.848	0.853	0.848	0.864	2,768,083	0.8553	0.65%
2013-11-26	0	1.550	1.550	1.560	1.540	1.580	2,370,000	3,690,280	1.5571	0.848	0.848	0.853	0.842	0.864	4,333,129	0.8516	-2.52%
2013-11-25	0	1.590	1.580	1.590	1.540	1.600	2,368,000	3,731,280	1.5757	0.870	0.864	0.870	0.842	0.875	4,329,472	0.8618	0.63%
2013-11-22	0	1.580	1.580	1.590	1.580	1.640	4,104,000	6,603,620	1.6091	0.864	0.864	0.870	0.864	0.897	7,503,444	0.8801	-2.47%
2013-11-21	0	1.620	1.610	1.620	1.600	1.670	7,090,000	11,551,980	1.6293	0.886	0.881	0.886	0.875	0.913	12,962,821	0.8912	-0.61%
2013-11-20	0	1.630	1.620	1.630	1.560	1.650	24,336,000	39,143,420	1.6085	0.892	0.886	0.892	0.853	0.902	44,494,106	0.8797	2.52%
2013-11-19	0	1.590	1.580	1.600	1.560	1.610	14,506,000	23,072,440	1.5905	0.870	0.864	0.875	0.853	0.881	26,521,676	0.8699	0.63%
2013-11-18	0	1.580	1.570	1.580	1.530	1.590	19,208,000	29,969,620	1.5603	0.864	0.859	0.864	0.837	0.870	35,118,457	0.8534	4.64%
2013-11-15	0	1.510	1.500	1.510	1.480	1.540	9,360,000	14,192,220	1.5163	0.826	0.820	0.826	0.809	0.842	17,113,118	0.8293	1.34%
2013-11-14	0	1.490	1.480	1.490	1.450	1.490	3,146,000	4,643,060	1.4759	0.815	0.809	0.815	0.793	0.815	5,751,909	0.8072	2.76%
2013-11-13	0	1.450	1.450	1.460	1.430	1.500	2,630,000	3,831,940	1.4570	0.793	0.793	0.799	0.782	0.820	4,808,493	0.7969	-1.36%
2013-11-12	0	1.470	1.460	1.470	1.470	1.510	1,782,000	2,641,360	1.4822	0.804	0.799	0.804	0.804	0.826	3,258,074	0.8107	-2.00%
2013-11-11	0	1.500	1.500	1.510	1.480	1.520	2,288,000	3,436,960	1.5022	0.820	0.820	0.826	0.809	0.831	4,183,207	0.8216	0.67%
2013-11-08	0	1.490	1.490	1.510	1.480	1.550	7,244,000	10,996,780	1.5181	0.815	0.815	0.826	0.809	0.848	13,244,383	0.8303	0.00%
2013-11-07	0	1.490	1.480	1.490	1.440	1.510	4,230,000	6,264,840	1.4810	0.815	0.809	0.815	0.788	0.826	7,733,813	0.8101	1.36%
2013-11-06	0	1.470	1.460	1.470	1.460	1.490	2,376,000	3,496,480	1.4716	0.804	0.799	0.804	0.799	0.815	4,344,099	0.8049	-1.34%
2013-11-05	0	1.490	1.490	1.500	1.430	1.520	9,288,000	13,840,580	1.4902	0.815	0.815	0.820	0.782	0.831	16,981,478	0.8150	0.68%
2013-11-04	0	1.480	1.480	1.490	1.460	1.510	3,020,000	4,490,560	1.4869	0.809	0.809	0.815	0.799	0.826	5,521,540	0.8133	-0.67%
2013-11-01	0	1.490	1.480	1.490	1.480	1.530	3,620,000	5,408,820	1.4941	0.815	0.809	0.815	0.809	0.837	6,618,535	0.8172	-2.61%
2013-10-31	0	1.530	1.530	1.540	1.500	1.600	12,332,000	19,243,420	1.5604	0.837	0.837	0.842	0.820	0.875	22,546,898	0.8535	-1.29%
2013-10-30	0	1.550	1.540	1.550	1.390	1.550	12,588,000	18,931,580	1.5039	0.848	0.842	0.848	0.760	0.848	23,014,949	0.8226	11.51%
2013-10-29	0	1.390	1.390	1.400	1.380	1.470	3,456,000	4,888,380	1.4145	0.760	0.760	0.766	0.755	0.804	6,318,690	0.7736	-4.79%
2013-10-28	0	1.460	1.460	1.470	1.460	1.500	1,026,000	1,511,000	1.4727	0.799	0.799	0.804	0.799	0.820	1,875,861	0.8055	-1.35%
2013-10-25	0	1.480	1.480	1.500	1.480	1.500	1,074,000	1,597,120	1.4871	0.809	0.809	0.820	0.809	0.820	1,963,621	0.8134	0.00%
2013-10-24	0	1.480	1.480	1.500	1.480	1.520	1,610,000	2,397,180	1.4889	0.809	0.809	0.820	0.809	0.831	2,943,602	0.8144	-1.33%
2013-10-23	0	1.500	1.490	1.500	1.490	1.540	2,820,000	4,277,460	1.5168	0.820	0.815	0.820	0.815	0.842	5,155,875	0.8296	0.00%
2013-10-22	0	1.500	1.490	1.510	1.490	1.510	2,334,000	3,506,520	1.5024	0.820	0.815	0.826	0.815	0.826	4,267,309	0.8217	0.67%
2013-10-21	0	1.490	1.490	1.500	1.480	1.530	3,988,000	5,967,980	1.4965	0.815	0.815	0.820	0.809	0.837	7,291,358	0.8185	-1.32%
2013-10-18	0	1.510	1.500	1.510	1.500	1.540	3,012,000	4,547,360	1.5097	0.826	0.820	0.826	0.820	0.842	5,506,913	0.8258	0.00%
2013-10-17	0	1.510	1.510	1.530	1.510	1.550	2,524,000	3,843,480	1.5228	0.826	0.826	0.837	0.826	0.848	4,614,691	0.8329	-0.66%
2013-10-16	0	1.520	1.520	1.530	1.510	1.560	2,998,000	4,567,960	1.5237	0.831	0.831	0.837	0.826	0.853	5,481,317	0.8334	-2.56%
2013-10-15	0	1.560	1.550	1.570	1.540	1.590	2,230,000	3,479,420	1.5603	0.853	0.848	0.859	0.842	0.870	4,077,164	0.8534	0.00%
2013-10-11	0	1.560	1.550	1.560	1.530	1.600	3,320,000	5,161,140	1.5546	0.853	0.848	0.853	0.837	0.875	6,070,037	0.8503	0.00%
2013-10-10	0	1.560	1.560	1.570	1.540	1.580	1,182,000	1,840,240	1.5569	0.853	0.853	0.859	0.842	0.864	2,161,080	0.8515	-1.27%
2013-10-09	0	1.580	1.570	1.580	1.560	1.600	2,492,000	3,936,400	1.5796	0.864	0.859	0.864	0.853	0.875	4,556,185	0.8640	-0.63%
2013-10-08	0	1.590	1.590	1.600	1.540	1.620	4,434,000	7,000,900	1.5789	0.870	0.870	0.875	0.842	0.886	8,106,791	0.8636	2.58%
2013-10-07	0	1.550	1.550	1.560	1.510	1.600	2,542,000	3,965,280	1.5599	0.848	0.848	0.853	0.826	0.875	4,647,601	0.8532	1.31%
2013-10-04	0	1.530	1.530	1.540	1.500	1.540	2,868,000	4,338,720	1.5128	0.837	0.837	0.842	0.820	0.842	5,243,635	0.8274	-0.65%
2013-10-03	0	1.540	1.530	1.540	1.510	1.550	1,810,000	2,765,320	1.5278	0.842	0.837	0.842	0.826	0.848	3,309,267	0.8356	-0.65%
2013-10-02	0	1.550	1.540	1.550	1.510	1.570	1,398,000	2,160,400	1.5454	0.848	0.842	0.848	0.826	0.859	2,555,998	0.8452	-1.27%
2013-09-30	0	1.570	1.550	1.570	1.550	1.580	2,048,000	3,203,740	1.5643	0.859	0.848	0.859	0.848	0.864	3,744,409	0.8556	-1.87%
2013-09-27	0	1.600	1.600	1.610	1.580	1.620	2,054,000	3,292,740	1.6031	0.875	0.875	0.881	0.864	0.886	3,755,379	0.8768	1.27%
2013-09-26	0	1.580	1.580	1.590	1.560	1.610	2,052,000	3,229,980	1.5741	0.864	0.864	0.870	0.853	0.881	3,751,722	0.8609	-1.86%
2013-09-25	0	1.610	1.610	1.620	1.600	1.640	3,132,000	5,050,400	1.6125	0.881	0.881	0.886	0.875	0.897	5,726,312	0.8820	0.62%
2013-09-24	0	1.600	1.600	1.610	1.490	1.640	8,254,000	13,215,690	1.6011	0.875	0.875	0.881	0.815	0.897	15,090,991	0.8757	5.96%
2013-09-23	0	1.510	1.500	1.510	1.500	1.540	430,000	652,760	1.5180	0.826	0.820	0.826	0.820	0.842	786,180	0.8303	-0.66%
2013-09-19	0	1.520	1.520	1.530	1.510	1.540	1,540,000	2,351,480	1.5269	0.831	0.831	0.837	0.826	0.842	2,815,620	0.8352	0.66%
2013-09-18	0	1.510	1.500	1.510	1.500	1.540	960,000	1,447,800	1.5081	0.826	0.820	0.826	0.820	0.842	1,755,192	0.8249	-1.31%
2013-09-17	0	1.530	1.520	1.530	1.510	1.550	1,028,000	1,567,220	1.5245	0.837	0.831	0.837	0.826	0.848	1,879,518	0.8338	-1.29%
2013-09-16	0	1.550	1.540	1.560	1.470	1.560	2,842,000	4,316,320	1.5188	0.848	0.842	0.853	0.804	0.853	5,196,098	0.8307	3.33%
2013-09-13	0	1.500	1.500	1.530	1.490	1.530	2,216,000	3,332,240	1.5037	0.820	0.820	0.837	0.815	0.837	4,051,567	0.8225	-1.96%
2013-09-12	0	1.530	1.530	1.540	1.530	1.560	1,740,000	2,675,980	1.5379	0.837	0.837	0.842	0.837	0.853	3,181,285	0.8412	-2.55%
2013-09-11	0	1.570	1.530	1.570	1.530	1.580	1,628,000	2,535,440	1.5574	0.859	0.837	0.859	0.837	0.864	2,976,512	0.8518	1.29%
2013-09-10	0	1.550	1.540	1.560	1.530	1.580	1,662,000	2,583,660	1.5545	0.848	0.842	0.853	0.837	0.864	3,038,675	0.8503	1.31%
2013-09-09	0	1.530	1.510	1.530	1.510	1.560	4,064,000	6,215,180	1.5293	0.837	0.826	0.837	0.826	0.853	7,430,311	0.8365	-2.55%
2013-09-06	0	1.570	1.560	1.570	1.560	1.600	2,064,000	3,257,060	1.5780	0.859	0.853	0.859	0.853	0.875	3,773,662	0.8631	0.64%
2013-09-05	0	1.560	1.550	1.560	1.550	1.620	2,672,000	4,198,880	1.5714	0.853	0.848	0.853	0.848	0.886	4,885,283	0.8595	-1.27%
2013-09-04	0	1.580	1.560	1.570	1.560	1.630	3,920,000	6,232,720	1.5900	0.864	0.853	0.859	0.853	0.892	7,167,032	0.8696	-3.07%
2013-09-03	0	1.630	1.630	1.640	1.620	1.650	2,090,000	3,419,820	1.6363	0.892	0.892	0.897	0.886	0.902	3,821,198	0.8950	0.62%
2013-09-02	0	1.620	1.610	1.620	1.600	1.670	2,294,000	3,748,160	1.6339	0.886	0.881	0.886	0.875	0.913	4,194,176	0.8937	-0.61%
2013-08-30	0	1.630	1.630	1.640	1.620	1.680	2,804,000	4,591,360	1.6374	0.892	0.892	0.897	0.886	0.919	5,126,622	0.8956	-2.98%
2013-08-29	0	1.680	1.660	1.680	1.630	1.690	4,448,000	7,359,940	1.6547	0.919	0.908	0.919	0.892	0.924	8,132,387	0.9050	3.07%
2013-08-28	0	1.630	1.620	1.640	1.600	1.710	6,402,000	10,489,980	1.6385	0.892	0.886	0.897	0.875	0.935	11,704,934	0.8962	-5.23%
2013-08-27	0	1.720	1.700	1.720	1.670	1.720	1,966,000	3,337,320	1.6975	0.941	0.930	0.941	0.913	0.941	3,594,486	0.9285	1.18%
2013-08-26	0	1.700	1.700	1.710	1.700	1.800	4,314,000	7,513,580	1.7417	0.930	0.930	0.935	0.930	0.985	7,887,392	0.9526	-3.41%
2013-08-23	0	1.760	1.760	1.770	1.720	1.770	3,714,000	6,488,340	1.7470	0.963	0.963	0.968	0.941	0.968	6,790,397	0.9555	1.73%
2013-08-22	0	1.730	1.730	1.740	1.700	1.760	2,372,000	4,100,540	1.7287	0.946	0.946	0.952	0.930	0.963	4,336,786	0.9455	-0.57%
2013-08-21	0	1.740	1.740	1.750	1.660	1.750	2,752,000	4,713,080	1.7126	0.952	0.952	0.957	0.908	0.957	5,031,549	0.9367	3.57%
2013-08-20	0	1.680	1.680	1.690	1.670	1.760	3,714,000	6,326,800	1.7035	0.919	0.919	0.924	0.913	0.963	6,790,397	0.9317	-4.00%
2013-08-19	0	1.750	1.750	1.760	1.740	1.780	2,208,000	3,873,580	1.7543	0.957	0.957	0.963	0.952	0.974	4,036,941	0.9595	-0.57%
2013-08-16	0	1.760	1.760	1.770	1.720	1.820	4,876,000	8,642,980	1.7726	0.963	0.963	0.968	0.941	0.995	8,914,910	0.9695	-0.56%
2013-08-15	0	1.770	1.760	1.780	1.750	1.820	4,284,000	7,647,100	1.7850	0.968	0.963	0.974	0.957	0.995	7,832,542	0.9763	-2.21%
2013-08-13	0	1.810	1.810	1.820	1.740	1.850	11,738,000	21,314,540	1.8159	0.990	0.990	0.995	0.952	1.012	21,460,873	0.9932	3.43%
2013-08-12	0	1.750	1.750	1.760	1.720	1.790	4,926,000	8,657,040	1.7574	0.957	0.957	0.963	0.941	0.979	9,006,327	0.9612	-1.69%
2013-08-09	0	1.780	1.780	1.800	1.770	1.820	6,184,000	11,083,280	1.7923	0.974	0.974	0.985	0.968	0.995	11,306,359	0.9803	0.56%
2013-08-08	0	1.770	1.770	1.790	1.770	1.860	8,572,000	15,516,540	1.8101	0.968	0.968	0.979	0.968	1.017	15,672,398	0.9901	-1.12%
2013-08-07	0	1.790	1.790	1.800	1.770	1.870	9,686,000	17,674,620	1.8248	0.979	0.979	0.985	0.968	1.023	17,709,151	0.9981	-1.65%
2013-08-06	0	1.820	1.810	1.820	1.750	1.820	6,196,000	11,109,820	1.7931	0.995	0.990	0.995	0.957	0.995	11,328,299	0.9807	1.68%
2013-08-05	0	1.790	1.790	1.800	1.780	1.840	12,354,000	22,325,880	1.8072	0.979	0.979	0.985	0.974	1.006	22,587,121	0.9884	2.87%
2013-08-02	0	1.740	1.730	1.740	1.710	1.780	10,312,000	17,948,680	1.7406	0.952	0.946	0.952	0.935	0.974	18,853,682	0.9520	-0.57%
2013-08-01	0	1.750	1.750	1.760	1.610	1.770	14,386,000	24,549,900	1.7065	0.957	0.957	0.963	0.881	0.968	26,302,277	0.9334	10.76%
2013-07-31	0	1.580	1.590	1.600	1.580	1.630	1,376,000	2,215,500	1.6101	0.864	0.870	0.875	0.864	0.892	2,515,775	0.8806	-2.47%
2013-07-30	0	1.620	1.620	1.640	1.580	1.640	5,831,000	9,359,460	1.6051	0.886	0.886	0.897	0.864	0.897	10,660,960	0.8779	-1.22%
2013-07-29	0	1.640	1.630	1.640	1.620	1.700	4,082,000	6,758,820	1.6558	0.897	0.892	0.897	0.886	0.930	7,463,221	0.9056	-2.38%
2013-07-26	0	1.680	1.670	1.680	1.660	1.740	3,630,000	6,143,800	1.6925	0.919	0.913	0.919	0.908	0.952	6,636,818	0.9257	-0.59%
2013-07-25	0	1.690	1.680	1.690	1.640	1.700	5,254,000	8,790,680	1.6731	0.924	0.919	0.924	0.897	0.930	9,606,017	0.9151	-0.59%
2013-07-24	0	1.700	1.690	1.700	1.610	1.710	11,954,000	19,941,300	1.6682	0.930	0.924	0.930	0.881	0.935	21,855,791	0.9124	3.66%
2013-07-23	0	1.640	1.630	1.640	1.570	1.640	13,188,000	21,181,000	1.6061	0.897	0.892	0.897	0.859	0.897	24,111,944	0.8784	11.56%
2013-07-22	0	1.470	1.460	1.470	1.380	1.480	3,578,000	5,105,460	1.4269	0.804	0.799	0.804	0.755	0.809	6,541,745	0.7804	5.00%
2013-07-19	0	1.400	1.400	1.410	1.370	1.500	8,142,000	11,675,200	1.4339	0.766	0.766	0.771	0.749	0.820	14,886,218	0.7843	-7.28%
2013-07-18	0	1.510	1.500	1.520	1.480	1.550	3,314,000	5,003,840	1.5099	0.826	0.820	0.831	0.809	0.848	6,059,067	0.8258	-0.66%
2013-07-17	0	1.520	1.510	1.520	1.510	1.560	2,708,000	4,137,040	1.5277	0.831	0.826	0.831	0.826	0.853	4,951,103	0.8356	-1.30%
2013-07-16	0	1.540	1.530	1.540	1.520	1.600	3,914,000	6,111,320	1.5614	0.842	0.837	0.842	0.831	0.875	7,156,062	0.8540	0.65%
2013-07-15	0	1.530	1.530	1.550	1.520	1.600	4,256,000	6,623,760	1.5563	0.837	0.837	0.848	0.831	0.875	7,781,349	0.8512	-4.38%
2013-07-12	0	1.600	1.600	1.610	1.560	1.650	5,926,000	9,565,020	1.6141	0.875	0.875	0.881	0.853	0.902	10,834,651	0.8828	0.63%
2013-07-11	0	1.590	1.570	1.590	1.520	1.600	6,712,000	10,505,760	1.5652	0.870	0.859	0.870	0.831	0.875	12,271,714	0.8561	5.30%
2013-07-10	0	1.510	1.500	1.510	1.450	1.530	4,918,000	7,331,220	1.4907	0.826	0.820	0.826	0.793	0.837	8,991,700	0.8153	1.34%
2013-07-09	0	1.490	1.480	1.490	1.450	1.640	19,082,000	28,951,300	1.5172	0.815	0.809	0.815	0.793	0.897	34,888,089	0.8298	-7.45%
2013-07-08	0	1.610	1.610	1.630	1.600	1.650	3,100,000	5,013,820	1.6174	0.881	0.881	0.892	0.875	0.902	5,667,806	0.8846	-3.01%
2013-07-05	0	1.660	1.660	1.670	1.640	1.690	3,628,000	6,029,640	1.6620	0.908	0.908	0.913	0.897	0.924	6,633,161	0.9090	1.22%
2013-07-04	0	1.640	1.640	1.660	1.640	1.710	2,872,000	4,772,900	1.6619	0.897	0.897	0.908	0.897	0.935	5,250,948	0.9090	0.00%
2013-07-03	0	1.640	1.620	1.640	1.620	1.710	4,628,000	7,586,320	1.6392	0.897	0.886	0.897	0.886	0.935	8,461,486	0.8966	-4.09%
2013-07-02	0	1.710	1.700	1.710	1.680	1.770	5,854,000	10,181,960	1.7393	0.935	0.930	0.935	0.919	0.968	10,703,012	0.9513	2.40%
2013-06-28	0	1.670	1.680	1.690	1.630	1.720	2,786,000	4,695,020	1.6852	0.913	0.919	0.924	0.892	0.941	5,093,712	0.9217	1.83%
2013-06-27	0	1.640	1.640	1.650	1.610	1.760	10,328,000	17,303,940	1.6754	0.897	0.897	0.902	0.881	0.963	18,882,936	0.9164	-4.65%
2013-06-26	0	1.720	1.710	1.720	1.550	1.720	9,334,000	15,158,380	1.6240	0.941	0.935	0.941	0.848	0.941	17,065,581	0.8882	13.16%
2013-06-25	0	1.520	1.510	1.530	1.370	1.640	14,316,000	21,283,160	1.4867	0.831	0.826	0.837	0.749	0.897	26,174,294	0.8131	-4.40%
2013-06-24	0	1.590	1.580	1.590	1.520	1.770	13,930,000	22,585,240	1.6213	0.870	0.864	0.870	0.831	0.968	25,468,561	0.8868	-10.67%
2013-06-21	0	1.780	1.770	1.780	1.720	1.810	5,870,000	10,402,400	1.7721	0.974	0.968	0.974	0.941	0.990	10,732,265	0.9693	-1.11%
2013-06-20	0	1.800	1.790	1.800	1.780	1.850	8,900,000	16,092,360	1.8081	0.985	0.979	0.985	0.974	1.012	16,272,088	0.9890	-3.74%
2013-06-19	0	1.870	1.860	1.870	1.860	1.950	6,986,000	13,084,700	1.8730	1.023	1.017	1.023	1.017	1.067	12,772,675	1.0244	-2.09%
2013-06-18	0	1.910	1.900	1.910	1.860	1.940	7,530,000	14,352,240	1.9060	1.045	1.039	1.045	1.017	1.061	13,767,284	1.0425	-1.04%
2013-06-17	0	1.930	1.920	1.930	1.880	1.960	11,000,000	21,139,840	1.9218	1.056	1.050	1.056	1.028	1.072	20,111,570	1.0511	2.66%
2013-06-14	0	1.880	1.880	1.890	1.860	2.010	10,162,000	19,571,640	1.9260	1.028	1.028	1.034	1.017	1.099	18,579,434	1.0534	-4.08%
2013-06-13	0	1.960	1.950	1.960	1.740	1.960	14,430,000	26,480,190	1.8351	1.072	1.067	1.072	0.952	1.072	26,382,723	1.0037	4.81%
2013-06-11	0	1.870	1.870	1.880	1.810	1.930	13,334,000	24,922,020	1.8691	1.023	1.023	1.028	0.990	1.056	24,378,879	1.0223	-3.61%
2013-06-10	0	1.940	1.940	1.950	1.910	2.160	22,846,000	45,962,980	2.0119	1.061	1.061	1.067	1.045	1.181	41,769,902	1.1004	-8.49%
2013-06-07	0	2.120	2.110	2.120	2.100	2.220	6,206,000	13,224,100	2.1309	1.160	1.154	1.160	1.149	1.214	11,346,582	1.1655	-3.20%
2013-06-06	0	2.190	2.180	2.190	2.100	2.270	9,932,000	21,591,240	2.1739	1.198	1.192	1.198	1.149	1.242	18,158,919	1.1890	-4.37%
2013-06-05	0	2.290	2.280	2.300	2.170	2.320	10,192,000	23,116,480	2.2681	1.253	1.247	1.258	1.187	1.269	18,634,284	1.2405	3.62%
2013-06-04	0	2.210	2.200	2.210	2.160	2.280	9,406,000	20,756,660	2.2067	1.209	1.203	1.209	1.181	1.247	17,197,220	1.2070	-0.90%
2013-06-03	0	2.250	2.240	2.250	2.220	2.400	17,616,000	40,304,580	2.2880	1.220	1.214	1.220	1.203	1.301	32,496,624	1.2403	-3.02%
2013-05-31	0	2.320	2.310	2.330	2.150	2.380	55,137,000	126,843,050	2.3005	1.258	1.252	1.263	1.165	1.290	101,712,440	1.2471	10.48%
2013-05-30	0	2.100	2.090	2.100	2.060	2.170	12,452,000	26,143,280	2.0995	1.138	1.133	1.138	1.117	1.176	22,970,479	1.1381	-0.47%
2013-05-29	0	2.110	2.090	2.100	2.080	2.170	7,196,000	15,244,200	2.1184	1.144	1.133	1.138	1.128	1.176	13,274,620	1.1484	-1.40%
2013-05-28	0	2.140	2.130	2.140	2.110	2.230	17,352,000	37,738,180	2.1749	1.160	1.155	1.160	1.144	1.209	32,009,617	1.1790	-0.93%
2013-05-27	0	2.160	2.160	2.170	2.020	2.210	21,290,000	45,748,760	2.1488	1.171	1.171	1.176	1.095	1.198	39,274,132	1.1649	5.88%
2013-05-24	0	2.040	2.030	2.040	1.940	2.050	7,196,000	14,403,120	2.0015	1.106	1.100	1.106	1.052	1.111	13,274,620	1.0850	4.08%
2013-05-23	0	1.960	1.960	1.970	1.890	2.010	12,219,000	23,870,620	1.9536	1.062	1.062	1.068	1.025	1.090	22,540,659	1.0590	-0.51%
2013-05-22	0	1.970	1.960	1.970	1.890	2.140	20,528,000	40,012,680	1.9492	1.068	1.062	1.068	1.025	1.160	37,868,454	1.0566	-6.19%
2013-05-21	0	2.100	2.100	2.110	2.070	2.160	7,956,000	16,854,800	2.1185	1.138	1.138	1.144	1.122	1.171	14,676,609	1.1484	0.48%
2013-05-20	0	2.090	2.080	2.090	2.010	2.140	13,540,000	28,201,740	2.0828	1.133	1.128	1.133	1.090	1.160	24,977,537	1.1291	0.97%
2013-05-16	0	2.070	2.070	2.080	2.050	2.190	12,861,000	27,076,540	2.1053	1.122	1.122	1.128	1.111	1.187	23,724,970	1.1413	-4.17%
2013-05-15	0	2.160	2.150	2.160	2.140	2.240	15,355,000	33,690,960	2.1941	1.171	1.165	1.171	1.160	1.214	28,325,707	1.1894	0.47%
2013-05-14	0	2.150	2.140	2.150	2.100	2.220	25,564,000	55,414,020	2.1677	1.165	1.160	1.165	1.138	1.203	47,158,475	1.1751	0.94%
2013-05-13	0	2.130	2.120	2.130	1.830	2.180	128,624,000	247,860,080	1.9270	1.155	1.149	1.155	0.992	1.182	237,275,529	1.0446	12.11%
2013-05-10	0	1.900	1.890	1.900	1.840	1.910	5,814,000	10,892,520	1.8735	1.030	1.025	1.030	0.997	1.035	10,725,214	1.0156	1.60%
2013-05-09	0	1.870	1.860	1.870	1.860	1.900	5,200,000	9,780,060	1.8808	1.014	1.008	1.014	1.008	1.030	9,592,555	1.0195	0.54%
2013-05-08	0	1.860	1.860	1.870	1.850	1.960	12,118,000	22,978,180	1.8962	1.008	1.008	1.014	1.003	1.062	22,354,342	1.0279	-4.12%
2013-05-07	0	1.940	1.930	1.940	1.870	1.960	15,602,000	30,004,920	1.9231	1.052	1.046	1.052	1.014	1.062	28,781,353	1.0425	0.52%
2013-05-06	0	1.930	1.920	1.930	1.920	1.990	11,904,000	23,200,780	1.9490	1.046	1.041	1.046	1.041	1.079	21,959,571	1.0565	0.52%
2013-05-03	0	1.920	1.910	1.920	1.900	1.980	15,506,000	30,125,440	1.9428	1.041	1.035	1.041	1.030	1.073	28,604,260	1.0532	1.05%
2013-05-02	0	1.900	1.890	1.900	1.830	1.920	9,965,000	18,890,040	1.8956	1.030	1.025	1.030	0.992	1.041	18,382,655	1.0276	1.60%
2013-04-30	0	1.870	1.860	1.870	1.810	1.900	9,763,000	18,267,170	1.8711	1.014	1.008	1.014	0.981	1.030	18,010,021	1.0143	3.31%
2013-04-29	0	1.810	1.800	1.810	1.780	1.840	3,038,000	5,493,660	1.8083	0.981	0.976	0.981	0.965	0.997	5,604,266	0.9803	-1.63%
2013-04-26	0	1.840	1.820	1.840	1.820	1.870	3,400,000	6,261,420	1.8416	0.997	0.987	0.997	0.987	1.014	6,272,055	0.9983	0.00%
2013-04-25	0	1.840	1.840	1.850	1.820	1.910	15,852,000	29,734,360	1.8757	0.997	0.997	1.003	0.987	1.035	29,242,534	1.0168	0.00%
2013-04-24	0	1.840	1.830	1.840	1.790	1.900	12,724,000	23,332,400	1.8337	0.997	0.992	0.997	0.970	1.030	23,472,243	0.9940	-1.60%
2013-04-23	0	1.870	1.860	1.870	1.680	1.870	26,920,000	48,451,860	1.7998	1.014	1.008	1.014	0.911	1.014	49,659,918	0.9757	10.65%
2013-04-22	0	1.690	1.670	1.690	1.670	1.700	2,094,000	3,513,040	1.6777	0.916	0.905	0.916	0.905	0.922	3,862,848	0.9094	-0.59%
2013-04-19	0	1.700	1.700	1.710	1.660	1.730	4,574,000	7,768,000	1.6983	0.922	0.922	0.927	0.900	0.938	8,437,759	0.9206	1.19%
2013-04-18	0	1.680	1.670	1.690	1.630	1.710	4,204,000	7,077,780	1.6836	0.911	0.905	0.916	0.884	0.927	7,755,212	0.9126	1.20%
2013-04-17	0	1.660	1.640	1.680	1.640	1.730	2,744,000	4,635,120	1.6892	0.900	0.889	0.911	0.889	0.938	5,061,917	0.9157	-2.35%
2013-04-16	0	1.700	1.690	1.700	1.630	1.730	5,060,000	8,509,400	1.6817	0.922	0.916	0.922	0.884	0.938	9,334,294	0.9116	-1.16%
2013-04-15	0	1.720	1.710	1.720	1.690	1.750	3,362,000	5,764,600	1.7146	0.932	0.927	0.932	0.916	0.949	6,201,956	0.9295	-1.71%
2013-04-12	0	1.750	1.740	1.750	1.730	1.780	5,422,000	9,551,000	1.7615	0.949	0.943	0.949	0.938	0.965	10,002,083	0.9549	-0.57%
2013-04-11	0	1.760	1.750	1.760	1.730	1.840	8,250,000	14,730,600	1.7855	0.954	0.949	0.954	0.938	0.997	15,218,957	0.9679	-3.30%
2013-04-10	0	1.820	1.810	1.820	1.720	1.820	11,136,000	19,707,240	1.7697	0.987	0.981	0.987	0.932	0.987	20,542,825	0.9593	4.00%
2013-04-09	0	1.750	1.740	1.760	1.550	1.760	18,452,000	30,688,420	1.6631	0.949	0.943	0.954	0.840	0.954	34,038,811	0.9016	10.76%
2013-04-08	0	1.580	1.580	1.600	1.560	1.640	3,584,000	5,756,100	1.6061	0.856	0.856	0.867	0.846	0.889	6,611,484	0.8706	0.00%
2013-04-05	0	1.580	1.580	1.590	1.490	1.660	11,956,000	18,532,460	1.5501	0.856	0.856	0.862	0.808	0.900	22,055,497	0.8403	-5.39%
2013-04-03	0	1.670	1.660	1.670	1.650	1.770	6,178,000	10,514,960	1.7020	0.905	0.900	0.905	0.894	0.959	11,396,693	0.9226	-3.47%
2013-04-02	0	1.730	1.720	1.730	1.670	1.890	16,660,000	29,255,600	1.7560	0.938	0.932	0.938	0.905	1.025	30,733,069	0.9519	-7.49%
2013-03-28	0	1.870	1.870	1.880	1.820	1.950	16,910,000	31,644,260	1.8713	1.014	1.014	1.019	0.987	1.057	31,194,250	1.0144	-5.08%
2013-03-27	0	1.970	1.960	1.970	1.970	2.100	26,960,000	54,650,820	2.0271	1.068	1.062	1.068	1.068	1.138	49,733,706	1.0989	-1.50%
2013-03-26	0	2.000	1.990	2.000	1.950	2.040	10,124,000	20,196,640	1.9949	1.084	1.079	1.084	1.057	1.106	18,675,966	1.0814	-0.99%
2013-03-25	0	2.020	2.010	2.020	1.900	2.080	32,592,000	65,352,140	2.0052	1.095	1.090	1.095	1.030	1.128	60,123,181	1.0870	5.21%
2013-03-22	0	1.920	1.920	1.930	1.870	1.970	12,820,000	24,689,200	1.9258	1.041	1.041	1.046	1.014	1.068	23,649,337	1.0440	1.05%
2013-03-21	0	1.900	1.900	1.910	1.850	1.960	9,474,000	18,013,240	1.9013	1.030	1.030	1.035	1.003	1.062	17,476,897	1.0307	-1.55%
2013-03-20	0	1.930	1.930	1.940	1.890	1.960	11,142,000	21,476,660	1.9275	1.046	1.046	1.052	1.025	1.062	20,553,893	1.0449	1.58%
2013-03-19	0	1.900	1.900	1.910	1.810	1.930	11,306,000	21,148,540	1.8706	1.030	1.030	1.035	0.981	1.046	20,856,428	1.0140	4.97%
2013-03-18	0	1.810	1.810	1.820	1.740	1.880	11,174,000	20,065,240	1.7957	0.981	0.981	0.987	0.943	1.019	20,612,924	0.9734	-5.73%
2013-03-15	0	1.920	1.920	1.930	1.860	1.980	7,216,000	13,821,120	1.9153	1.041	1.041	1.046	1.008	1.073	13,311,514	1.0383	-1.03%
2013-03-14	0	1.940	1.930	1.940	1.790	1.960	9,860,000	18,556,280	1.8820	1.052	1.046	1.052	0.970	1.062	18,188,959	1.0202	6.59%
2013-03-13	0	1.820	1.810	1.820	1.780	1.890	6,454,000	11,761,200	1.8223	0.987	0.981	0.987	0.965	1.025	11,905,836	0.9879	-1.62%
2013-03-12	0	1.850	1.850	1.860	1.770	1.970	16,908,000	31,453,100	1.8602	1.003	1.003	1.008	0.959	1.068	31,190,560	1.0084	-3.14%
2013-03-11	0	1.910	1.890	1.900	1.810	2.120	17,726,000	35,513,900	2.0035	1.035	1.025	1.030	0.981	1.149	32,699,543	1.0861	-5.45%
2013-03-08	0	2.020	2.010	2.020	1.980	2.060	8,417,700	17,033,806	2.0236	1.095	1.090	1.095	1.073	1.117	15,528,317	1.0970	0.00%
2013-03-07	0	2.020	2.010	2.020	1.960	2.050	5,830,000	11,675,600	2.0027	1.095	1.090	1.095	1.062	1.111	10,754,730	1.0856	-0.98%
2013-03-06	0	2.040	2.040	2.050	2.000	2.140	15,098,000	31,057,620	2.0571	1.106	1.106	1.111	1.084	1.160	27,851,614	1.1151	-0.49%
2013-03-05	0	2.050	2.040	2.050	1.930	2.060	23,618,000	47,428,300	2.0081	1.111	1.106	1.111	1.046	1.117	43,568,645	1.0886	6.77%
2013-03-04	0	1.920	1.910	1.920	1.860	1.980	11,474,000	21,954,460	1.9134	1.041	1.035	1.041	1.008	1.073	21,166,341	1.0372	-1.54%
2013-03-01	0	1.950	1.950	1.960	1.860	1.990	22,476,000	43,749,300	1.9465	1.057	1.057	1.062	1.008	1.079	41,461,973	1.0552	4.84%
2013-02-28	0	1.860	1.860	1.870	1.850	1.940	13,978,000	26,397,340	1.8885	1.008	1.008	1.014	1.003	1.052	25,785,525	1.0237	0.54%
2013-02-27	0	1.850	1.850	1.860	1.660	1.870	21,582,000	38,206,120	1.7703	1.003	1.003	1.008	0.900	1.014	39,812,791	0.9596	9.47%
2013-02-26	0	1.690	1.680	1.690	1.620	1.780	15,194,000	25,942,660	1.7074	0.916	0.911	0.916	0.878	0.965	28,028,707	0.9256	-0.59%
2013-02-25	0	1.700	1.700	1.710	1.660	1.840	10,060,000	17,454,320	1.7350	0.922	0.922	0.927	0.900	0.997	18,557,904	0.9405	-4.49%
2013-02-22	0	1.780	1.780	1.790	1.720	1.930	19,722,000	36,049,820	1.8279	0.965	0.965	0.970	0.932	1.046	36,381,608	0.9909	-3.78%
2013-02-21	0	1.850	1.840	1.850	1.780	2.040	37,769,000	71,962,300	1.9053	1.003	0.997	1.003	0.965	1.106	69,673,307	1.0329	-3.65%
2013-02-20	0	1.920	1.910	1.920	1.690	1.920	22,332,000	40,111,800	1.7962	1.041	1.035	1.041	0.916	1.041	41,196,333	0.9737	10.98%
2013-02-19	0	1.730	1.720	1.730	1.640	1.790	44,130,000	75,312,180	1.7066	0.938	0.932	0.938	0.889	0.970	81,407,584	0.9251	7.45%
2013-02-18	0	1.610	1.600	1.610	1.400	1.620	23,524,000	36,170,880	1.5376	0.873	0.867	0.873	0.759	0.878	43,395,242	0.8335	11.81%
2013-02-15	0	1.440	1.430	1.440	1.390	1.470	7,894,000	11,312,320	1.4330	0.781	0.775	0.781	0.754	0.797	14,562,236	0.7768	0.00%
2013-02-14	0	1.440	1.430	1.440	1.300	1.480	20,370,000	28,789,180	1.4133	0.781	0.775	0.781	0.705	0.802	37,576,988	0.7661	10.77%
2013-02-08	0	1.300	1.290	1.300	1.260	1.370	7,864,000	10,138,600	1.2892	0.705	0.699	0.705	0.683	0.743	14,506,894	0.6989	-2.99%
2013-02-07	0	1.340	1.340	1.350	1.320	1.440	22,483,400	30,797,730	1.3698	0.726	0.726	0.732	0.716	0.781	41,475,624	0.7426	-0.74%
2013-02-06	0	1.350	1.350	1.360	1.190	1.350	28,530,000	36,494,000	1.2791	0.732	0.732	0.737	0.645	0.732	52,629,920	0.6934	18.42%
2013-02-05	0	1.140	1.130	1.140	1.120	1.150	2,104,000	2,374,060	1.1284	0.618	0.613	0.618	0.607	0.623	3,881,295	0.6117	-1.72%
2013-02-04	0	1.160	1.150	1.160	1.120	1.190	4,176,000	4,853,000	1.1621	0.629	0.623	0.629	0.607	0.645	7,703,559	0.6300	0.87%
2013-02-01	0	1.150	1.140	1.150	1.050	1.160	9,594,000	10,756,880	1.1212	0.623	0.618	0.623	0.569	0.629	17,698,263	0.6078	11.65%
2013-01-31	0	1.030	1.010	1.030	1.010	1.050	1,070,000	1,095,040	1.0234	0.558	0.548	0.558	0.548	0.569	1,973,853	0.5548	-1.90%
2013-01-30	0	1.050	1.030	1.050	1.040	1.080	596,000	623,600	1.0463	0.569	0.558	0.569	0.564	0.585	1,099,454	0.5672	-0.94%
2013-01-29	0	1.060	1.050	1.060	1.020	1.060	1,526,000	1,588,960	1.0413	0.575	0.569	0.575	0.553	0.575	2,815,046	0.5645	1.92%
2013-01-28	0	1.040	1.030	1.040	1.020	1.050	1,022,000	1,051,420	1.0288	0.564	0.558	0.564	0.553	0.569	1,885,306	0.5577	0.00%
2013-01-25	0	1.040	1.020	1.040	1.020	1.080	2,002,000	2,063,460	1.0307	0.564	0.553	0.564	0.553	0.585	3,693,134	0.5587	-1.89%
2013-01-24	0	1.060	1.050	1.060	1.050	1.100	2,440,000	2,596,120	1.0640	0.575	0.569	0.575	0.569	0.596	4,501,122	0.5768	-3.64%
2013-01-23	0	1.100	1.090	1.100	1.050	1.110	3,726,000	4,045,140	1.0857	0.596	0.591	0.596	0.569	0.602	6,873,434	0.5885	-1.79%
2013-01-22	0	1.120	1.110	1.120	1.100	1.140	2,518,000	2,814,740	1.1178	0.607	0.602	0.607	0.596	0.618	4,645,010	0.6060	-0.88%
2013-01-21	0	1.130	1.110	1.130	1.110	1.180	5,284,000	5,973,180	1.1304	0.613	0.602	0.613	0.602	0.640	9,747,511	0.6128	-3.42%
2013-01-18	0	1.170	1.160	1.170	1.150	1.190	2,956,000	3,445,040	1.1654	0.634	0.629	0.634	0.623	0.645	5,452,998	0.6318	1.74%
2013-01-17	0	1.150	1.140	1.150	1.130	1.200	2,938,000	3,398,100	1.1566	0.623	0.618	0.623	0.613	0.651	5,419,793	0.6270	-4.17%
2013-01-16	0	1.200	1.180	1.200	1.150	1.210	3,642,000	4,279,920	1.1752	0.651	0.640	0.651	0.623	0.656	6,718,478	0.6370	-0.83%
2013-01-15	0	1.210	1.200	1.210	1.140	1.220	7,766,000	9,267,020	1.1933	0.656	0.651	0.656	0.618	0.661	14,326,111	0.6469	3.42%
2013-01-14	0	1.170	1.160	1.170	1.120	1.180	3,062,000	3,509,340	1.1461	0.634	0.629	0.634	0.607	0.640	5,648,539	0.6213	1.74%
2013-01-11	0	1.150	1.130	1.150	1.090	1.150	3,698,000	4,163,100	1.1258	0.623	0.613	0.623	0.591	0.623	6,821,782	0.6103	0.88%
2013-01-10	0	1.140	1.130	1.140	1.100	1.180	7,583,000	8,665,670	1.1428	0.618	0.613	0.618	0.596	0.640	13,988,527	0.6195	-3.39%
2013-01-09	0	1.180	1.170	1.180	1.130	1.190	6,319,400	7,320,774	1.1585	0.640	0.634	0.640	0.613	0.645	11,657,537	0.6280	1.72%
2013-01-08	0	1.160	1.160	1.170	1.130	1.260	11,860,000	14,091,880	1.1882	0.629	0.629	0.634	0.613	0.683	21,878,404	0.6441	-8.66%
2013-01-07	0	1.270	1.260	1.270	1.250	1.320	6,042,600	7,723,856	1.2782	0.688	0.683	0.688	0.678	0.716	11,146,917	0.6929	-0.78%
2013-01-04	0	1.280	1.280	1.290	1.230	1.290	5,676,000	7,147,540	1.2593	0.694	0.694	0.699	0.667	0.699	10,470,642	0.6826	0.00%
2013-01-03	0	1.280	1.270	1.280	1.250	1.340	9,754,000	12,476,800	1.2791	0.694	0.688	0.694	0.678	0.726	17,993,419	0.6934	-0.78%
2013-01-02	0	1.290	1.280	1.290	1.240	1.340	24,418,600	31,690,674	1.2978	0.699	0.694	0.699	0.672	0.726	45,045,530	0.7035	5.74%
2012-12-31	0	1.220	1.210	1.220	1.070	1.240	25,512,000	30,383,900	1.1910	0.661	0.656	0.661	0.580	0.672	47,062,549	0.6456	11.93%
2012-12-28	0	1.090	1.080	1.090	1.080	1.150	5,518,000	6,147,720	1.1141	0.591	0.585	0.591	0.585	0.623	10,179,176	0.6040	-1.80%
2012-12-27	0	1.110	1.110	1.120	1.080	1.150	3,882,000	4,314,840	1.1115	0.602	0.602	0.607	0.585	0.623	7,161,211	0.6025	-1.77%
2012-12-24	0	1.130	1.110	1.130	1.110	1.140	1,600,000	1,786,320	1.1165	0.613	0.602	0.613	0.602	0.618	2,951,555	0.6052	-0.88%
2012-12-21	0	1.140	1.130	1.140	1.120	1.180	4,144,000	4,723,200	1.1398	0.618	0.613	0.618	0.607	0.640	7,644,528	0.6179	0.88%
2012-12-20	0	1.130	1.130	1.140	1.090	1.160	10,990,000	12,328,840	1.1218	0.613	0.613	0.618	0.591	0.629	20,273,495	0.6081	-1.74%
2012-12-19	0	1.150	1.140	1.150	1.110	1.210	14,238,000	16,324,760	1.1466	0.623	0.618	0.623	0.602	0.656	26,265,153	0.6215	-3.36%
2012-12-18	0	1.190	1.180	1.190	1.050	1.220	45,972,000	52,254,020	1.1366	0.645	0.640	0.645	0.569	0.661	84,805,562	0.6162	16.67%
2012-12-17	0	1.020	1.020	1.030	0.880	1.040	22,802,000	22,403,240	0.9825	0.553	0.553	0.558	0.477	0.564	42,063,352	0.5326	17.24%
2012-12-14	0	0.870	0.860	0.870	0.830	0.870	3,402,000	2,897,700	0.8518	0.472	0.466	0.472	0.450	0.472	6,275,744	0.4617	3.57%
2012-12-13	0	0.840	0.830	0.840	0.830	0.870	2,340,000	1,979,740	0.8460	0.455	0.450	0.455	0.450	0.472	4,316,650	0.4586	-1.18%
2012-12-12	0	0.850	0.840	0.850	0.790	0.870	4,884,000	4,081,240	0.8356	0.461	0.455	0.461	0.428	0.472	9,009,622	0.4530	4.94%
2012-12-11	0	0.810	0.790	0.810	0.800	0.850	2,092,000	1,689,360	0.8075	0.439	0.428	0.439	0.434	0.461	3,859,159	0.4378	2.53%
2012-12-10	0	0.790	0.780	0.790	0.780	0.820	1,698,000	1,335,200	0.7863	0.428	0.423	0.428	0.423	0.445	3,132,338	0.4263	-1.25%
2012-12-07	0	0.800	0.780	0.800	0.780	0.820	218,000	174,820	0.8019	0.434	0.423	0.434	0.423	0.445	402,149	0.4347	0.00%
2012-12-06	0	0.800	0.800	0.810	0.780	0.810	616,000	490,860	0.7969	0.434	0.434	0.439	0.423	0.439	1,136,349	0.4320	0.00%
2012-12-05	0	0.800	0.780	0.800	0.750	0.800	498,000	385,520	0.7741	0.434	0.423	0.434	0.407	0.434	918,672	0.4196	2.56%
2012-12-04	0	0.780	0.760	0.780	0.760	0.780	172,000	131,060	0.7620	0.423	0.412	0.423	0.412	0.423	317,292	0.4131	0.00%
2012-12-03	0	0.780	0.770	0.790	0.760	0.840	1,490,000	1,173,320	0.7875	0.423	0.417	0.428	0.412	0.455	2,748,636	0.4269	-2.50%
2012-11-30	0	0.800	0.790	0.800	0.790	0.830	234,000	189,120	0.8082	0.434	0.428	0.434	0.428	0.450	431,665	0.4381	-3.61%
2012-11-29	0	0.830	0.800	0.830	0.790	0.830	1,428,000	1,148,420	0.8042	0.450	0.434	0.450	0.428	0.450	2,634,263	0.4360	3.75%
2012-11-28	0	0.800	0.790	0.800	0.780	0.800	378,000	298,400	0.7894	0.434	0.428	0.434	0.423	0.434	697,305	0.4279	2.56%
2012-11-27	0	0.780	0.760	0.780	0.760	0.860	2,222,000	1,785,340	0.8035	0.423	0.412	0.423	0.412	0.466	4,098,972	0.4356	-7.14%
2012-11-26	0	0.840	0.830	0.840	0.820	0.860	710,000	591,820	0.8335	0.455	0.450	0.455	0.445	0.466	1,309,753	0.4519	0.00%
2012-11-23	0	0.840	0.820	0.840	0.830	0.880	1,456,000	1,233,820	0.8474	0.455	0.445	0.455	0.450	0.477	2,685,915	0.4594	0.00%
2012-11-22	0	0.840	0.830	0.840	0.810	0.840	1,070,000	879,480	0.8219	0.455	0.450	0.455	0.439	0.455	1,973,853	0.4456	2.44%
2012-11-21	0	0.820	0.800	0.820	0.800	0.820	224,000	181,440	0.8100	0.445	0.434	0.445	0.434	0.445	413,218	0.4391	1.23%
2012-11-20	0	0.810	0.790	0.810	0.790	0.830	1,106,000	893,380	0.8078	0.439	0.428	0.439	0.428	0.450	2,040,263	0.4379	0.00%
2012-11-19	0	0.810	0.810	0.820	0.800	0.850	2,462,000	2,021,560	0.8211	0.439	0.439	0.445	0.434	0.461	4,541,706	0.4451	2.53%
2012-11-16	0	0.790	0.780	0.790	0.790	0.810	506,000	400,340	0.7912	0.428	0.423	0.428	0.428	0.439	933,429	0.4289	-1.25%
2012-11-15	0	0.800	0.790	0.800	0.800	0.820	678,000	544,860	0.8036	0.434	0.428	0.434	0.434	0.445	1,250,722	0.4356	-1.23%
2012-11-14	0	0.810	0.790	0.810	0.770	0.810	718,000	565,680	0.7879	0.439	0.428	0.439	0.417	0.439	1,324,510	0.4271	5.19%
2012-11-13	0	0.770	0.770	0.780	0.760	0.780	726,000	557,100	0.7674	0.417	0.417	0.423	0.412	0.423	1,339,268	0.4160	-1.28%
2012-11-12	0	0.780	0.770	0.780	0.770	0.790	954,000	742,540	0.7783	0.423	0.417	0.423	0.417	0.428	1,759,865	0.4219	0.00%
2012-11-09	0	0.780	0.770	0.780	0.760	0.800	2,240,000	1,725,880	0.7705	0.423	0.417	0.423	0.412	0.434	4,132,177	0.4177	-2.50%
2012-11-08	0	0.800	0.790	0.800	0.790	0.830	1,192,000	956,200	0.8022	0.434	0.428	0.434	0.428	0.450	2,198,909	0.4349	-3.61%
2012-11-07	0	0.830	0.830	0.850	0.810	0.840	1,272,000	1,041,300	0.8186	0.450	0.450	0.461	0.439	0.455	2,346,486	0.4438	0.00%
2012-11-06	0	0.830	0.830	0.840	0.820	0.860	930,000	773,520	0.8317	0.450	0.450	0.455	0.445	0.466	1,715,592	0.4509	-3.49%
2012-11-05	0	0.860	0.840	0.860	0.820	0.860	300,000	255,140	0.8505	0.466	0.455	0.466	0.445	0.466	553,417	0.4610	1.18%
2012-11-02	0	0.850	0.840	0.850	0.800	0.880	3,856,000	3,261,720	0.8459	0.461	0.455	0.461	0.434	0.477	7,113,248	0.4585	6.25%
2012-11-01	0	0.800	0.790	0.800	0.790	0.810	398,000	319,200	0.8020	0.434	0.428	0.434	0.428	0.439	734,199	0.4348	0.00%
2012-10-31	0	0.800	0.800	0.810	0.790	0.820	440,000	351,560	0.7990	0.434	0.434	0.439	0.428	0.445	811,678	0.4331	-1.23%
2012-10-30	0	0.810	0.800	0.820	0.790	0.830	2,184,000	1,759,940	0.8058	0.439	0.434	0.445	0.428	0.450	4,028,873	0.4368	0.00%
2012-10-29	0	0.810	0.800	0.810	0.740	0.860	8,804,000	7,212,460	0.8192	0.439	0.434	0.439	0.401	0.466	16,240,933	0.4441	12.50%
2012-10-26	0	0.720	0.720	0.730	0.710	0.740	360,000	261,460	0.7263	0.390	0.390	0.396	0.385	0.401	664,100	0.3937	-1.37%
2012-10-25	0	0.730	0.730	0.740	0.720	0.760	378,000	276,960	0.7327	0.396	0.396	0.401	0.390	0.412	697,305	0.3972	-3.95%
2012-10-24	0	0.760	0.760	0.770	0.720	0.770	382,000	288,280	0.7547	0.412	0.412	0.417	0.390	0.417	704,684	0.4091	2.70%
2012-10-22	0	0.740	0.740	0.750	0.700	0.750	1,498,000	1,103,400	0.7366	0.401	0.401	0.407	0.379	0.407	2,763,394	0.3993	4.23%
2012-10-19	0	0.710	0.700	0.710	0.680	0.720	800,000	557,640	0.6971	0.385	0.379	0.385	0.369	0.390	1,475,778	0.3779	-1.39%
2012-10-18	0	0.720	0.710	0.720	0.710	0.740	340,000	246,280	0.7244	0.390	0.385	0.390	0.385	0.401	627,205	0.3927	2.86%
2012-10-17	0	0.700	0.700	0.710	0.690	0.700	500,000	349,280	0.6986	0.379	0.379	0.385	0.374	0.379	922,361	0.3787	0.00%
2012-10-16	0	0.700	0.700	0.720	0.700	0.730	594,000	421,720	0.7100	0.379	0.379	0.390	0.379	0.396	1,095,765	0.3849	-4.11%
2012-10-15	0	0.730	0.720	0.730	0.720	0.740	204,000	148,780	0.7293	0.396	0.390	0.396	0.390	0.401	376,323	0.3954	2.82%
2012-10-12	0	0.710	0.710	0.720	0.700	0.720	138,000	97,960	0.7099	0.385	0.385	0.390	0.379	0.390	254,572	0.3848	2.90%
2012-10-11	0	0.690	0.690	0.700	0.690	0.700	546,000	377,360	0.6911	0.374	0.374	0.379	0.374	0.379	1,007,218	0.3747	-1.43%
2012-10-10	0	0.700	0.700	0.710	0.690	0.710	288,000	200,600	0.6965	0.379	0.379	0.385	0.374	0.385	531,280	0.3776	-1.41%
2012-10-09	0	0.710	0.710	0.720	0.690	0.710	66,000	46,680	0.7073	0.385	0.385	0.390	0.374	0.385	121,752	0.3834	1.43%
2012-10-08	0	0.700	0.690	0.700	0.690	0.740	964,000	676,040	0.7013	0.379	0.374	0.379	0.374	0.401	1,778,312	0.3802	-5.41%
2012-10-05	0	0.740	0.710	0.720	0.700	0.740	494,000	353,600	0.7158	0.401	0.385	0.390	0.379	0.401	911,293	0.3880	2.78%
2012-10-04	0	0.720	0.700	0.720	0.700	0.760	552,000	391,580	0.7094	0.390	0.379	0.390	0.379	0.412	1,018,287	0.3845	-4.00%
2012-10-03	0	0.750	0.730	0.750	0.720	0.770	314,000	229,380	0.7305	0.407	0.396	0.407	0.390	0.417	579,243	0.3960	0.00%
2012-09-28	0	0.750	0.740	0.750	0.730	0.780	2,232,000	1,660,140	0.7438	0.407	0.401	0.407	0.396	0.423	4,117,420	0.4032	1.35%
2012-09-27	0	0.740	0.730	0.740	0.700	0.760	2,510,000	1,847,120	0.7359	0.401	0.396	0.401	0.379	0.412	4,630,252	0.3989	2.78%
2012-09-26	0	0.720	0.710	0.720	0.690	0.780	3,924,000	2,847,400	0.7256	0.390	0.385	0.390	0.374	0.423	7,238,689	0.3934	4.35%
2012-09-25	0	0.690	0.680	0.690	0.670	0.700	384,000	258,820	0.6740	0.374	0.369	0.374	0.363	0.379	708,373	0.3654	-1.43%
2012-09-24	0	0.700	0.680	0.700	0.650	0.700	1,718,000	1,166,780	0.6792	0.379	0.369	0.379	0.352	0.379	3,169,232	0.3682	4.48%
2012-09-21	0	0.670	0.660	0.670	0.660	0.700	366,000	245,540	0.6709	0.363	0.358	0.363	0.358	0.379	675,168	0.3637	-1.47%
2012-09-20	0	0.680	0.650	0.680	0.660	0.690	330,000	222,880	0.6754	0.369	0.352	0.369	0.358	0.374	608,758	0.3661	3.03%
2012-09-19	0	0.660	0.640	0.660	0.640	0.680	928,000	598,640	0.6451	0.358	0.347	0.358	0.347	0.369	1,711,902	0.3497	-1.49%
2012-09-18	0	0.670	0.660	0.670	0.650	0.670	166,000	109,040	0.6569	0.363	0.358	0.363	0.352	0.363	306,224	0.3561	0.00%
2012-09-17	0	0.670	0.650	0.670	0.650	0.700	160,000	105,260	0.6579	0.363	0.352	0.363	0.352	0.379	295,156	0.3566	0.00%
2012-09-14	0	0.670	0.650	0.670	0.640	0.680	140,000	91,240	0.6517	0.363	0.352	0.363	0.347	0.369	258,261	0.3533	3.08%
2012-09-13	0	0.650	0.640	0.650	0.640	0.660	678,000	440,880	0.6503	0.352	0.347	0.352	0.347	0.358	1,250,722	0.3525	-1.52%
2012-09-12	0	0.660	0.640	0.660	0.640	0.670	1,298,000	857,520	0.6606	0.358	0.347	0.358	0.347	0.363	2,394,449	0.3581	1.54%
2012-09-11	0	0.650	0.630	0.650	0.620	0.650	328,450	206,225	0.6279	0.352	0.342	0.352	0.336	0.352	605,899	0.3404	3.17%
2012-09-10	0	0.630	0.630	0.640	0.630	0.660	1,030,000	660,400	0.6412	0.342	0.342	0.347	0.342	0.358	1,900,064	0.3476	0.00%
2012-09-07	0	0.630	0.610	0.640	0.620	0.640	354,000	220,000	0.6215	0.342	0.331	0.347	0.336	0.347	653,032	0.3369	3.28%
2012-09-06	0	0.610	0.610	0.620	0.590	0.650	1,550,000	948,220	0.6118	0.331	0.331	0.336	0.320	0.352	2,859,319	0.3316	1.67%
2012-09-05	0	0.600	0.590	0.610	0.580	0.600	460,000	273,540	0.5947	0.325	0.320	0.331	0.314	0.325	848,572	0.3224	0.00%
2012-09-04	0	0.600	0.590	0.600	0.590	0.600	318,000	189,800	0.5969	0.325	0.320	0.325	0.320	0.325	586,622	0.3235	3.45%
2012-09-03	0	0.580	0.580	0.600	0.580	0.590	462,000	270,560	0.5856	0.314	0.314	0.325	0.314	0.320	852,262	0.3175	-1.69%
2012-08-31	0	0.590	0.580	0.590	0.590	0.600	436,000	258,240	0.5923	0.320	0.314	0.320	0.320	0.325	804,299	0.3211	0.00%
2012-08-30	0	0.590	0.580	0.590	0.580	0.600	1,444,000	855,820	0.5927	0.320	0.314	0.320	0.314	0.325	2,663,779	0.3213	-3.28%
2012-08-29	0	0.610	0.610	0.630	0.610	0.640	180,000	111,780	0.6210	0.331	0.331	0.342	0.331	0.347	332,050	0.3366	-1.61%
2012-08-28	0	0.620	0.620	0.630	0.610	0.630	488,000	303,620	0.6222	0.336	0.336	0.342	0.331	0.342	900,224	0.3373	-1.59%
2012-08-27	0	0.630	0.620	0.630	0.610	0.650	3,026,000	1,895,960	0.6266	0.342	0.336	0.342	0.331	0.352	5,582,129	0.3396	-4.55%
2012-08-24	0	0.660	0.650	0.660	0.640	0.680	2,690,000	1,766,360	0.6566	0.358	0.352	0.358	0.347	0.369	4,962,302	0.3560	-2.94%
2012-08-23	0	0.680	0.680	0.690	0.680	0.700	2,086,000	1,436,420	0.6886	0.369	0.369	0.374	0.369	0.379	3,848,090	0.3733	-1.45%
2012-08-22	0	0.690	0.690	0.700	0.640	0.710	5,036,000	3,471,860	0.6894	0.374	0.374	0.379	0.347	0.385	9,290,020	0.3737	6.15%
2012-08-21	0	0.650	0.650	0.660	0.600	0.680	4,222,000	2,760,900	0.6539	0.352	0.352	0.358	0.325	0.369	7,788,416	0.3545	12.07%
2012-08-20	0	0.580	0.580	0.600	0.580	0.600	1,538,000	913,260	0.5938	0.314	0.314	0.325	0.314	0.325	2,837,183	0.3219	0.00%
2012-08-17	0	0.580	0.580	0.600	0.580	0.580	10,000	5,800	0.5800	0.314	0.314	0.325	0.314	0.314	18,447	0.3144	-1.69%
2012-08-16	0	0.590	0.590	0.600	0.590	0.590	90,000	53,100	0.5900	0.320	0.320	0.325	0.320	0.320	166,025	0.3198	0.00%
2012-08-15	0	0.590	0.580	0.600	0.590	0.590	34,000	20,200	0.5941	0.320	0.314	0.325	0.320	0.320	62,721	0.3221	1.72%
2012-08-14	0	0.580	0.580	0.600	0.580	0.600	210,000	122,000	0.5810	0.314	0.314	0.325	0.314	0.325	387,392	0.3149	0.00%
2012-08-13	0	0.580	0.580	0.600	0.580	0.620	2,078,000	1,240,000	0.5967	0.314	0.314	0.325	0.314	0.336	3,833,332	0.3235	-3.33%
2012-08-10	0	0.600	0.600	0.620	0.600	0.600	218,000	130,800	0.6000	0.325	0.325	0.336	0.325	0.325	402,149	0.3253	-3.23%
2012-08-09	0	0.620	0.600	0.620	0.600	0.620	100,000	60,640	0.6064	0.336	0.325	0.336	0.325	0.336	184,472	0.3287	3.33%
2012-08-08	0	0.600	0.590	0.600	0.600	0.600	384,000	230,400	0.6000	0.325	0.320	0.325	0.325	0.325	708,373	0.3253	0.00%
2012-08-07	0	0.600	0.600	0.620	0.600	0.620	490,000	297,700	0.6076	0.325	0.325	0.336	0.325	0.336	903,914	0.3293	0.00%
2012-08-06	0	0.600	0.600	0.620	0.580	0.600	62,000	36,980	0.5965	0.325	0.325	0.336	0.314	0.325	114,373	0.3233	3.45%
2012-08-03	0	0.580	0.580	0.600	0.570	0.600	120,000	69,800	0.5817	0.314	0.314	0.325	0.309	0.325	221,367	0.3153	-3.33%
2012-08-02	0	0.600	0.580	0.600	-	-	0	0	-	0.325	0.314	0.325	-	-	0	-	0.00%
2012-08-01	0	0.600	0.570	0.600	0.570	0.600	12,000	6,900	0.5750	0.325	0.309	0.325	0.309	0.325	22,137	0.3117	3.45%
2012-07-31	0	0.580	0.580	0.590	0.580	0.600	154,000	91,700	0.5955	0.314	0.314	0.320	0.314	0.325	284,087	0.3228	-4.92%
2012-07-30	0	0.610	0.610	0.620	0.580	0.640	1,090,000	671,520	0.6161	0.331	0.331	0.336	0.314	0.347	2,010,747	0.3340	1.67%
2012-07-27	0	0.600	0.570	0.600	0.550	0.600	1,106,000	631,620	0.5711	0.325	0.309	0.325	0.298	0.325	2,040,263	0.3096	1.69%
2012-07-26	0	0.590	0.570	0.590	0.570	0.590	60,000	34,600	0.5767	0.320	0.309	0.320	0.309	0.320	110,683	0.3126	5.36%
2012-07-25	0	0.560	0.560	0.570	0.550	0.580	556,000	315,180	0.5669	0.304	0.304	0.309	0.298	0.314	1,025,665	0.3073	-6.67%
2012-07-24	0	0.600	0.570	0.600	0.600	0.600	2,000	1,200	0.6000	0.325	0.309	0.325	0.325	0.325	3,689	0.3253	3.45%
2012-07-23	0	0.580	0.580	0.590	0.570	0.590	428,000	246,720	0.5764	0.314	0.314	0.320	0.309	0.320	789,541	0.3125	-3.33%
2012-07-20	0	0.600	0.610	0.620	0.600	0.620	802,000	487,900	0.6084	0.325	0.331	0.336	0.325	0.336	1,479,467	0.3298	-1.64%
2012-07-19	0	0.610	0.590	0.610	0.610	0.610	136,000	82,960	0.6100	0.331	0.320	0.331	0.331	0.331	250,882	0.3307	1.67%
2012-07-18	0	0.600	0.590	0.600	0.600	0.610	210,000	127,000	0.6048	0.325	0.320	0.325	0.325	0.331	387,392	0.3278	0.00%
2012-07-17	0	0.600	0.600	0.620	0.590	0.600	196,000	117,400	0.5990	0.325	0.325	0.336	0.320	0.325	361,566	0.3247	-3.23%
2012-07-16	0	0.620	0.590	0.620	0.590	0.630	452,000	282,700	0.6254	0.336	0.320	0.336	0.320	0.342	833,814	0.3390	1.64%
2012-07-13	0	0.610	0.580	0.610	-	-	0	0	-	0.331	0.314	0.331	-	-	0	-	-1.61%
2012-07-12	0	0.620	0.580	0.620	0.590	0.620	104,000	61,500	0.5913	0.336	0.314	0.336	0.320	0.336	191,851	0.3206	-4.62%
2012-07-11	0	0.650	0.580	0.650	0.580	0.650	102,000	61,640	0.6043	0.352	0.314	0.352	0.314	0.352	188,162	0.3276	8.33%
2012-07-10	0	0.600	0.580	0.600	0.580	0.600	26,000	15,300	0.5885	0.325	0.314	0.325	0.314	0.325	47,963	0.3190	1.69%
2012-07-09	0	0.590	0.580	0.590	0.580	0.590	208,000	121,380	0.5836	0.320	0.314	0.320	0.314	0.320	383,702	0.3163	3.51%
2012-07-06	0	0.570	0.570	0.590	0.570	0.600	140,000	80,100	0.5721	0.309	0.309	0.320	0.309	0.325	258,261	0.3102	-1.72%
2012-07-05	0	0.580	0.580	0.610	0.580	0.590	170,000	100,200	0.5894	0.314	0.314	0.331	0.314	0.320	313,603	0.3195	-7.94%
2012-07-04	0	0.630	0.590	0.630	0.600	0.630	202,000	121,260	0.6003	0.342	0.320	0.342	0.325	0.342	372,634	0.3254	5.00%
2012-07-03	0	0.600	0.600	0.620	0.590	0.640	260,000	154,400	0.5938	0.325	0.325	0.336	0.320	0.347	479,628	0.3219	3.45%
2012-06-29	0	0.580	0.580	0.590	0.580	0.600	519,000	307,790	0.5930	0.314	0.314	0.320	0.314	0.325	957,411	0.3215	-1.69%
2012-06-28	0	0.590	0.570	0.590	0.580	0.590	112,000	64,980	0.5802	0.320	0.309	0.320	0.314	0.320	206,609	0.3145	-1.67%
2012-06-27	0	0.600	0.580	0.600	0.560	0.600	340,000	199,980	0.5882	0.325	0.314	0.325	0.304	0.325	627,205	0.3188	3.45%
2012-06-26	0	0.580	0.550	0.580	-	-	0	0	-	0.314	0.298	0.314	-	-	0	-	0.00%
2012-06-25	0	0.580	0.550	0.580	0.550	0.580	44,000	24,300	0.5523	0.314	0.298	0.314	0.298	0.314	81,168	0.2994	-1.69%
2012-06-22	0	0.590	0.550	0.590	0.580	0.590	104,000	60,360	0.5804	0.320	0.298	0.320	0.314	0.320	191,851	0.3146	7.27%
2012-06-21	0	0.550	0.550	0.580	0.450	0.550	120,000	65,400	0.5450	0.298	0.298	0.314	0.244	0.298	221,367	0.2954	-1.79%
2012-06-20	0	0.560	0.560	0.580	-	-	0	0	-	0.304	0.304	0.314	-	-	0	-	0.00%
2012-06-19	0	0.560	0.560	0.590	0.560	0.570	40,000	22,500	0.5625	0.304	0.304	0.320	0.304	0.309	73,789	0.3049	-1.75%
2012-06-18	0	0.570	0.570	0.600	-	-	0	0	-	0.309	0.309	0.325	-	-	0	-	0.00%
2012-06-15	0	0.570	0.570	0.600	0.570	0.570	100,000	57,000	0.5700	0.309	0.309	0.325	0.309	0.309	184,472	0.3090	0.00%
2012-06-14	0	0.570	0.570	0.600	0.570	0.580	164,000	94,180	0.5743	0.309	0.309	0.325	0.309	0.314	302,534	0.3113	-1.72%
2012-06-13	0	0.580	0.580	0.590	0.580	0.580	80,000	46,400	0.5800	0.314	0.314	0.320	0.314	0.314	147,578	0.3144	-1.69%
2012-06-12	0	0.590	0.560	0.600	0.550	0.590	74,000	41,400	0.5595	0.320	0.304	0.325	0.298	0.320	136,509	0.3033	3.51%
2012-06-11	0	0.570	0.560	0.600	0.560	0.600	188,000	109,460	0.5822	0.309	0.304	0.325	0.304	0.325	346,808	0.3156	0.00%
2012-06-08	0	0.570	0.570	0.600	0.570	0.600	52,000	29,700	0.5712	0.309	0.309	0.325	0.309	0.325	95,926	0.3096	-5.00%
2012-06-07	0	0.600	0.570	0.600	0.580	0.600	202,000	117,200	0.5802	0.325	0.309	0.325	0.314	0.325	372,634	0.3145	0.00%
2012-06-06	0	0.600	0.570	0.600	0.570	0.600	74,000	42,260	0.5711	0.325	0.309	0.325	0.309	0.325	136,509	0.3096	5.26%
2012-06-05	0	0.570	0.560	0.600	0.570	0.570	12,000	6,840	0.5700	0.309	0.304	0.325	0.309	0.309	22,137	0.3090	0.00%
2012-06-04	0	0.570	0.560	0.570	0.560	0.570	214,000	120,840	0.5647	0.309	0.304	0.309	0.304	0.309	394,771	0.3061	1.79%
2012-06-01	0	0.560	0.560	0.600	0.560	0.600	420,000	234,000	0.5571	0.304	0.304	0.325	0.304	0.325	774,783	0.3020	0.00%
2012-05-31	0	0.560	0.560	0.600	0.560	0.560	16,000	8,960	0.5600	0.304	0.304	0.325	0.304	0.304	29,516	0.3036	-6.67%
2012-05-30	0	0.600	0.570	0.600	-	-	0	0	-	0.325	0.309	0.325	-	-	0	-	-1.64%
2012-05-29	0	0.610	0.570	0.610	0.610	0.610	16,000	9,760	0.6100	0.331	0.309	0.331	0.331	0.331	29,516	0.3307	0.00%
2012-05-28	0	0.610	0.560	0.610	0.560	0.610	192,000	107,900	0.5620	0.331	0.304	0.331	0.304	0.331	354,187	0.3046	1.67%
2012-05-25	0	0.600	0.570	0.620	-	-	0	0	-	0.325	0.309	0.336	-	-	0	-	0.00%
2012-05-24	0	0.600	0.570	0.610	0.560	0.600	38,200	21,866	0.5724	0.325	0.309	0.331	0.304	0.325	70,468	0.3103	0.00%
2012-05-23	0	0.600	0.570	0.600	0.560	0.600	108,000	61,940	0.5735	0.325	0.309	0.325	0.304	0.325	199,230	0.3109	0.00%
2012-05-22	0	0.600	0.560	0.600	0.600	0.600	8,000	4,560	0.5700	0.325	0.304	0.325	0.325	0.325	14,758	0.3090	0.00%
2012-05-21	0	0.600	0.570	0.600	0.550	0.600	54,000	30,400	0.5630	0.325	0.309	0.325	0.298	0.325	99,615	0.3052	5.26%
2012-05-18	0	0.570	0.540	0.570	0.530	0.570	250,000	135,920	0.5437	0.309	0.293	0.309	0.287	0.309	461,181	0.2947	0.00%
2012-05-17	0	0.570	0.540	0.570	0.540	0.570	202,000	115,060	0.5696	0.309	0.293	0.309	0.293	0.309	372,634	0.3088	0.00%
2012-05-16	0	0.570	0.540	0.580	0.540	0.580	122,000	67,760	0.5554	0.309	0.293	0.314	0.293	0.314	225,056	0.3011	-5.00%
2012-05-15	0	0.600	0.550	0.630	0.550	0.600	162,000	89,300	0.5512	0.325	0.298	0.342	0.298	0.325	298,845	0.2988	7.14%
2012-05-14	0	0.560	0.560	0.580	0.560	0.560	160,000	89,600	0.5600	0.304	0.304	0.314	0.304	0.304	295,156	0.3036	-3.45%
2012-05-11	0	0.580	0.570	0.590	0.570	0.580	258,000	149,060	0.5778	0.314	0.309	0.320	0.309	0.314	475,938	0.3132	0.00%
2012-05-10	0	0.580	0.580	0.600	0.570	0.580	20,000	11,480	0.5740	0.314	0.314	0.325	0.309	0.314	36,894	0.3112	1.75%
2012-05-09	0	0.570	0.560	0.600	-	-	20,000	11,200	0.5600	0.309	0.304	0.325	-	-	36,894	0.3036	0.00%
2012-05-08	0	0.570	0.560	0.570	0.570	0.570	238,000	135,660	0.5700	0.309	0.304	0.309	0.309	0.309	439,044	0.3090	0.00%
2012-05-07	0	0.570	0.570	0.630	0.550	0.550	4,000	2,200	0.5500	0.309	0.309	0.342	0.298	0.298	7,379	0.2981	-1.72%
2012-05-04	0	0.580	0.570	0.600	0.580	0.580	6,490,000	3,893,320	0.5999	0.314	0.309	0.325	0.314	0.314	11,972,246	0.3252	-3.33%
2012-05-03	0	0.600	0.550	0.600	-	-	0	0	-	0.325	0.298	0.325	-	-	0	-	0.00%
2012-05-02	0	0.600	0.570	0.600	0.600	0.600	20,000	12,000	0.6000	0.325	0.309	0.325	0.325	0.325	36,894	0.3253	5.26%
2012-04-30	0	0.570	0.570	0.580	0.570	0.570	190,000	108,300	0.5700	0.309	0.309	0.314	0.309	0.309	350,497	0.3090	-1.72%
2012-04-27	0	0.580	0.560	0.580	-	-	0	0	-	0.314	0.304	0.314	-	-	0	-	0.00%
2012-04-26	0	0.580	0.560	0.580	0.580	0.580	30,000	17,400	0.5800	0.314	0.304	0.314	0.314	0.314	55,342	0.3144	0.00%
2012-04-25	0	0.580	0.570	0.580	0.570	0.580	540,000	311,200	0.5763	0.314	0.309	0.314	0.309	0.314	996,150	0.3124	0.00%
2012-04-24	0	0.580	0.560	0.580	0.560	0.580	374,000	213,920	0.5720	0.314	0.304	0.314	0.304	0.314	689,926	0.3101	0.00%
2012-04-23	0	0.580	0.580	0.600	0.580	0.580	172,000	99,760	0.5800	0.314	0.314	0.325	0.314	0.314	317,292	0.3144	-3.33%
2012-04-20	0	0.600	0.570	0.600	0.580	0.600	620,000	365,120	0.5889	0.325	0.309	0.325	0.314	0.325	1,143,728	0.3192	0.00%
2012-04-19	0	0.600	0.590	0.630	-	-	0	0	-	0.325	0.320	0.342	-	-	0	-	0.00%
2012-04-18	0	0.600	0.580	0.620	0.600	0.600	290,000	174,000	0.6000	0.325	0.314	0.336	0.325	0.325	534,969	0.3253	0.00%
2012-04-17	0	0.600	0.570	0.630	0.590	0.600	248,000	148,600	0.5992	0.325	0.309	0.342	0.320	0.325	457,491	0.3248	1.69%
2012-04-16	0	0.590	0.570	0.600	0.540	0.590	154,000	89,680	0.5823	0.320	0.309	0.325	0.293	0.320	284,087	0.3157	1.72%
2012-04-13	0	0.580	0.580	0.610	0.580	0.580	30,000	17,400	0.5800	0.314	0.314	0.331	0.314	0.314	55,342	0.3144	1.75%
2012-04-12	0	0.570	0.570	0.600	0.570	0.570	16,000	9,120	0.5700	0.309	0.309	0.325	0.309	0.309	29,516	0.3090	-1.72%
2012-04-11	0	0.580	0.580	0.600	0.580	0.580	26,000	15,080	0.5800	0.314	0.314	0.325	0.314	0.314	47,963	0.3144	0.00%
2012-04-10	0	0.580	0.580	0.630	0.580	0.600	110,000	65,800	0.5982	0.314	0.314	0.342	0.314	0.325	202,919	0.3243	-4.92%
2012-04-05	0	0.610	0.610	0.620	0.600	0.610	34,000	20,700	0.6088	0.331	0.331	0.336	0.325	0.331	62,721	0.3300	-3.17%
2012-04-03	0	0.630	0.580	0.630	0.570	0.650	336,000	201,220	0.5989	0.342	0.314	0.342	0.309	0.352	619,827	0.3246	10.53%
2012-04-02	0	0.570	0.570	0.600	0.550	0.570	52,000	29,520	0.5677	0.309	0.309	0.325	0.298	0.309	95,926	0.3077	-1.72%
2012-03-30	0	0.580	0.580	0.590	0.570	0.600	364,000	211,580	0.5813	0.314	0.314	0.320	0.309	0.325	671,479	0.3151	-3.33%
2012-03-29	0	0.600	0.580	0.600	0.600	0.600	334,000	200,400	0.6000	0.325	0.314	0.325	0.325	0.325	616,137	0.3253	-3.23%
2012-03-28	0	0.620	0.610	0.620	0.600	0.620	564,000	345,640	0.6128	0.336	0.331	0.336	0.325	0.336	1,040,423	0.3322	-4.62%
2012-03-27	0	0.650	0.640	0.650	0.610	0.650	388,000	243,280	0.6270	0.352	0.347	0.352	0.331	0.352	715,752	0.3399	6.56%
2012-03-26	0	0.610	0.610	0.630	0.580	0.630	676,000	420,360	0.6218	0.331	0.331	0.342	0.314	0.342	1,247,032	0.3371	-3.17%
2012-03-23	0	0.630	0.630	0.660	0.620	0.640	52,000	32,840	0.6315	0.342	0.342	0.358	0.336	0.347	95,926	0.3423	-4.55%
2012-03-22	0	0.660	0.640	0.660	0.640	0.660	312,000	203,020	0.6507	0.358	0.347	0.358	0.347	0.358	575,553	0.3527	0.00%
2012-03-21	0	0.660	0.630	0.660	0.610	0.660	1,132,000	745,660	0.6587	0.358	0.342	0.358	0.331	0.358	2,088,225	0.3571	0.00%
2012-03-20	0	0.660	0.630	0.670	0.620	0.670	806,000	527,020	0.6539	0.358	0.342	0.363	0.336	0.363	1,486,846	0.3545	-2.94%
2012-03-19	0	0.680	0.680	0.690	0.660	0.690	752,000	514,600	0.6843	0.369	0.369	0.374	0.358	0.374	1,387,231	0.3710	-2.86%
2012-03-16	0	0.700	0.660	0.700	0.690	0.700	332,000	231,480	0.6972	0.379	0.358	0.379	0.374	0.379	612,448	0.3780	2.94%
2012-03-15	0	0.680	0.670	0.680	0.680	0.700	394,000	272,520	0.6917	0.369	0.363	0.369	0.369	0.379	726,820	0.3749	-2.86%
2012-03-14	0	0.700	0.700	0.710	0.690	0.710	628,000	438,320	0.6980	0.379	0.379	0.385	0.374	0.385	1,158,485	0.3784	-2.78%
2012-03-13	0	0.720	0.710	0.720	0.680	0.720	834,000	586,540	0.7033	0.390	0.385	0.390	0.369	0.390	1,538,498	0.3812	2.86%
2012-03-12	0	0.700	0.700	0.710	0.680	0.740	3,464,000	2,441,840	0.7049	0.379	0.379	0.385	0.369	0.401	6,390,117	0.3821	2.94%
2012-03-09	0	0.680	0.670	0.680	0.670	0.690	280,450	191,150	0.6816	0.369	0.363	0.369	0.363	0.374	517,352	0.3695	3.03%
2012-03-08	0	0.660	0.660	0.680	0.650	0.680	546,000	368,320	0.6746	0.358	0.358	0.369	0.352	0.369	1,007,218	0.3657	1.54%
2012-03-07	0	0.650	0.640	0.670	0.640	0.680	2,008,000	1,318,480	0.6566	0.352	0.347	0.363	0.347	0.369	3,704,202	0.3559	0.00%
2012-03-06	0	0.650	0.650	0.660	0.650	0.700	1,556,000	1,039,840	0.6683	0.352	0.352	0.358	0.352	0.379	2,870,388	0.3623	-7.14%
2012-03-05	0	0.700	0.700	0.710	0.680	0.710	2,176,000	1,522,080	0.6995	0.379	0.379	0.385	0.369	0.385	4,014,115	0.3792	0.00%
2012-03-02	0	0.700	0.690	0.700	0.670	0.700	1,728,000	1,196,680	0.6925	0.379	0.374	0.379	0.363	0.379	3,187,680	0.3754	6.06%
2012-03-01	0	0.660	0.650	0.670	0.650	0.700	1,656,000	1,126,180	0.6801	0.358	0.352	0.363	0.352	0.379	3,054,860	0.3687	-5.71%
2012-02-29	0	0.700	0.700	0.710	0.690	0.710	1,198,000	836,260	0.6980	0.379	0.379	0.385	0.374	0.385	2,209,977	0.3784	0.00%
2012-02-28	0	0.700	0.690	0.700	0.670	0.700	1,854,000	1,281,800	0.6914	0.379	0.374	0.379	0.363	0.379	3,420,115	0.3748	1.45%
2012-02-27	0	0.690	0.690	0.700	0.640	0.720	5,604,000	3,838,660	0.6850	0.374	0.374	0.379	0.347	0.390	10,337,822	0.3713	7.81%
2012-02-24	0	0.640	0.630	0.640	0.630	0.670	1,462,000	955,680	0.6537	0.347	0.342	0.347	0.342	0.363	2,696,984	0.3544	-1.54%
2012-02-23	0	0.650	0.640	0.650	0.630	0.660	712,000	454,940	0.6390	0.352	0.347	0.352	0.342	0.358	1,313,442	0.3464	-1.52%
2012-02-22	0	0.660	0.650	0.660	0.590	0.680	2,730,000	1,764,080	0.6462	0.358	0.352	0.358	0.320	0.369	5,036,091	0.3503	10.00%
2012-02-21	0	0.600	0.600	0.620	0.590	0.630	1,652,000	1,000,240	0.6055	0.325	0.325	0.336	0.320	0.342	3,047,481	0.3282	-4.76%
2012-02-20	0	0.630	0.620	0.630	0.620	0.670	2,716,000	1,732,280	0.6378	0.342	0.336	0.342	0.336	0.363	5,010,265	0.3457	-3.08%
2012-02-17	0	0.650	0.650	0.660	0.550	0.670	9,798,000	6,145,440	0.6272	0.352	0.352	0.358	0.298	0.363	18,074,587	0.3400	16.07%
2012-02-16	0	0.560	0.560	0.570	0.550	0.570	1,242,000	700,640	0.5641	0.304	0.304	0.309	0.298	0.309	2,291,145	0.3058	0.00%
2012-02-15	0	0.560	0.550	0.560	0.530	0.560	880,000	486,960	0.5534	0.304	0.298	0.304	0.287	0.304	1,623,355	0.3000	5.66%
2012-02-14	0	0.530	0.530	0.540	0.530	0.530	242,000	128,260	0.5300	0.287	0.287	0.293	0.287	0.287	446,423	0.2873	-1.85%
2012-02-13	0	0.540	0.530	0.550	0.530	0.540	1,148,000	610,840	0.5321	0.293	0.287	0.298	0.287	0.293	2,117,741	0.2884	0.00%
2012-02-10	0	0.540	0.530	0.550	0.540	0.560	1,560,000	857,020	0.5494	0.293	0.287	0.298	0.293	0.304	2,877,766	0.2978	-3.57%
2012-02-09	0	0.560	0.550	0.560	0.510	0.560	1,610,000	875,640	0.5439	0.304	0.298	0.304	0.276	0.304	2,970,003	0.2948	5.66%
2012-02-08	0	0.530	0.530	0.540	0.530	0.530	828,000	438,840	0.5300	0.287	0.287	0.293	0.287	0.287	1,527,430	0.2873	3.92%
2012-02-07	0	0.510	0.510	0.520	0.500	0.520	1,346,000	686,640	0.5101	0.276	0.276	0.282	0.271	0.282	2,482,996	0.2765	-1.92%
2012-02-06	0	0.520	0.510	0.520	0.490	0.530	2,110,000	1,081,200	0.5124	0.282	0.276	0.282	0.266	0.287	3,892,364	0.2778	4.00%
2012-02-03	0	0.500	0.490	0.500	0.470	0.510	3,030,000	1,477,110	0.4875	0.271	0.266	0.271	0.255	0.276	5,589,508	0.2643	4.17%
2012-02-02	0	0.480	0.470	0.480	0.455	0.480	608,000	284,460	0.4679	0.260	0.255	0.260	0.247	0.260	1,121,591	0.2536	2.13%
2012-02-01	0	0.470	0.460	0.470	0.465	0.475	1,058,000	502,220	0.4747	0.255	0.249	0.255	0.252	0.257	1,951,716	0.2573	0.00%
2012-01-31	0	0.470	0.470	0.480	0.470	0.480	146,000	69,620	0.4768	0.255	0.255	0.260	0.255	0.260	269,329	0.2585	-3.09%
2012-01-30	0	0.485	0.455	0.485	0.450	0.490	848,000	383,610	0.4524	0.263	0.247	0.263	0.244	0.266	1,564,324	0.2452	3.19%
2012-01-27	0	0.470	0.460	0.470	-	-	0	0	-	0.255	0.249	0.255	-	-	0	-	-1.05%
2012-01-26	0	0.475	0.460	0.475	0.465	0.480	500,000	236,000	0.4720	0.257	0.249	0.257	0.252	0.260	922,361	0.2559	1.06%
2012-01-20	0	0.470	0.470	0.490	0.470	0.490	62,000	29,980	0.4835	0.255	0.255	0.266	0.255	0.266	114,373	0.2621	-1.05%
2012-01-19	0	0.475	0.475	0.485	0.460	0.480	1,164,000	546,190	0.4692	0.257	0.257	0.263	0.249	0.260	2,147,256	0.2544	1.06%
2012-01-18	0	0.470	0.460	0.470	0.460	0.470	120,000	56,200	0.4683	0.255	0.249	0.255	0.249	0.255	221,367	0.2539	-1.05%
2012-01-17	0	0.475	0.470	0.475	0.470	0.475	468,000	220,800	0.4718	0.257	0.255	0.257	0.255	0.257	863,330	0.2558	0.00%
2012-01-16	0	0.475	0.460	0.480	0.460	0.475	20,000	9,350	0.4675	0.257	0.249	0.260	0.249	0.257	36,894	0.2534	-1.04%
2012-01-13	0	0.480	0.470	0.485	0.480	0.480	72,000	34,560	0.4800	0.260	0.255	0.263	0.260	0.260	132,820	0.2602	2.13%
2012-01-12	0	0.470	0.465	0.480	0.470	0.480	54,000	25,820	0.4781	0.255	0.252	0.260	0.255	0.260	99,615	0.2592	-1.05%
2012-01-11	0	0.475	0.465	0.475	0.460	0.490	76,000	36,400	0.4789	0.257	0.252	0.257	0.249	0.266	140,199	0.2596	-1.04%
2012-01-10	0	0.480	0.460	0.480	0.465	0.480	1,518,000	720,930	0.4749	0.260	0.249	0.260	0.252	0.260	2,800,288	0.2574	3.23%
2012-01-09	0	0.465	0.455	0.465	0.450	0.465	224,000	101,250	0.4520	0.252	0.247	0.252	0.244	0.252	413,218	0.2450	-1.06%
2012-01-06	0	0.470	0.455	0.470	0.450	0.470	228,000	104,580	0.4587	0.255	0.247	0.255	0.244	0.255	420,597	0.2486	0.00%
2012-01-05	0	0.470	0.455	0.470	-	-	0	0	-	0.255	0.247	0.255	-	-	0	-	-1.05%
2012-01-04	0	0.475	0.455	0.475	-	-	0	0	-	0.257	0.247	0.257	-	-	0	-	0.00%
2012-01-03	0	0.475	0.465	0.475	0.460	0.475	68,000	31,390	0.4616	0.257	0.252	0.257	0.249	0.257	125,441	0.2502	0.00%
2011-12-30	0	0.475	0.455	0.475	0.450	0.475	404,000	187,160	0.4633	0.257	0.247	0.257	0.244	0.257	745,268	0.2511	0.00%
2011-12-29	0	0.475	0.445	0.475	0.475	0.475	4,000	1,830	0.4575	0.257	0.241	0.257	0.257	0.257	7,379	0.2480	-1.04%
2011-12-28	0	0.480	0.445	0.480	0.450	0.480	372,000	168,820	0.4538	0.260	0.241	0.260	0.244	0.260	686,237	0.2460	2.13%
2011-12-23	0	0.470	0.460	0.470	0.460	0.470	1,060,000	491,150	0.4633	0.255	0.249	0.255	0.249	0.255	1,955,405	0.2512	0.00%
2011-12-22	0	0.470	0.460	0.475	0.470	0.470	40,000	18,800	0.4700	0.255	0.249	0.257	0.255	0.255	73,789	0.2548	-2.08%
2011-12-21	0	0.480	0.450	0.480	-	-	0	0	-	0.260	0.244	0.260	-	-	0	-	-1.03%
2011-12-20	0	0.485	0.475	0.485	0.435	0.485	10,000	4,620	0.4620	0.263	0.257	0.263	0.236	0.263	18,447	0.2504	-2.02%
2011-12-19	0	0.495	0.435	0.495	0.500	0.500	40,000	20,000	0.5000	0.268	0.236	0.268	0.271	0.271	73,789	0.2710	3.13%
2011-12-16	0	0.480	0.480	0.490	0.475	0.480	210,000	100,000	0.4762	0.260	0.260	0.266	0.257	0.260	387,392	0.2581	0.00%
2011-12-15	0	0.480	0.460	0.480	-	-	0	0	-	0.260	0.249	0.260	-	-	0	-	0.00%
2011-12-14	0	0.480	0.460	0.480	-	-	0	0	-	0.260	0.249	0.260	-	-	0	-	0.00%
2011-12-13	0	0.480	0.480	0.490	0.480	0.480	98,000	47,040	0.4800	0.260	0.260	0.266	0.260	0.260	180,783	0.2602	-2.04%
2011-12-12	0	0.490	0.475	0.495	0.485	0.500	230,000	112,690	0.4900	0.266	0.257	0.268	0.263	0.271	424,286	0.2656	-1.01%
2011-12-09	0	0.495	0.485	0.495	-	-	0	0	-	0.268	0.263	0.268	-	-	0	-	-1.00%
2011-12-08	0	0.500	0.500	0.510	0.485	0.500	214,000	105,520	0.4931	0.271	0.271	0.276	0.263	0.271	394,771	0.2673	0.00%
2011-12-07	0	0.500	0.500	0.510	0.490	0.500	140,000	69,700	0.4979	0.271	0.271	0.276	0.266	0.271	258,261	0.2699	1.01%
2011-12-06	0	0.495	0.490	0.500	0.490	0.500	268,000	131,700	0.4914	0.268	0.266	0.271	0.266	0.271	494,386	0.2664	-1.00%
2011-12-05	0	0.500	0.495	0.510	0.500	0.500	376,000	188,000	0.5000	0.271	0.268	0.276	0.271	0.271	693,615	0.2710	0.00%
2011-12-02	0	0.500	0.500	0.510	0.490	0.500	664,000	330,000	0.4970	0.271	0.271	0.276	0.266	0.271	1,224,895	0.2694	2.04%
2011-12-01	0	0.490	0.490	0.495	0.470	0.500	544,000	264,730	0.4866	0.266	0.266	0.268	0.255	0.271	1,003,529	0.2638	2.08%
2011-11-30	0	0.480	0.465	0.480	0.470	0.480	104,000	48,920	0.4704	0.260	0.252	0.260	0.255	0.260	191,851	0.2550	-1.03%
2011-11-29	0	0.485	0.485	0.490	0.480	0.490	492,000	235,090	0.4778	0.263	0.263	0.266	0.260	0.266	907,603	0.2590	2.11%
2011-11-28	0	0.475	0.460	0.475	0.460	0.480	274,000	130,190	0.4751	0.257	0.249	0.257	0.249	0.260	505,454	0.2576	3.26%
2011-11-25	0	0.460	0.460	0.475	0.460	0.480	784,000	365,470	0.4662	0.249	0.249	0.257	0.249	0.260	1,446,262	0.2527	-1.08%
2011-11-24	0	0.465	0.460	0.470	0.460	0.470	262,000	122,620	0.4680	0.252	0.249	0.255	0.249	0.255	483,317	0.2537	-1.06%
2011-11-23	0	0.470	0.460	0.470	0.460	0.470	618,000	285,680	0.4623	0.255	0.249	0.255	0.249	0.255	1,140,038	0.2506	-2.08%
2011-11-22	0	0.480	0.465	0.480	0.470	0.480	242,000	115,390	0.4768	0.260	0.252	0.260	0.255	0.260	446,423	0.2585	0.00%
2011-11-21	0	0.480	0.465	0.480	0.460	0.480	170,000	78,750	0.4632	0.260	0.252	0.260	0.249	0.260	313,603	0.2511	-2.04%
2011-11-18	0	0.490	0.475	0.490	0.475	0.490	928,000	447,450	0.4822	0.266	0.257	0.266	0.257	0.266	1,711,902	0.2614	0.00%
2011-11-17	0	0.490	0.490	0.495	0.480	0.500	862,000	421,340	0.4888	0.266	0.266	0.268	0.260	0.271	1,590,150	0.2650	-1.01%
2011-11-16	0	0.495	0.495	0.500	0.485	0.520	1,152,000	573,850	0.4981	0.268	0.268	0.271	0.263	0.282	2,125,120	0.2700	-4.81%
2011-11-15	0	0.520	0.510	0.520	0.510	0.520	94,000	48,140	0.5121	0.282	0.276	0.282	0.276	0.282	173,404	0.2776	-1.89%
2011-11-14	0	0.530	0.530	0.540	0.510	0.530	1,344,000	698,800	0.5199	0.287	0.287	0.293	0.276	0.287	2,479,306	0.2819	3.92%
2011-11-11	0	0.510	0.500	0.520	0.495	0.520	1,014,000	512,110	0.5050	0.276	0.271	0.282	0.268	0.282	1,870,548	0.2738	2.00%
2011-11-10	0	0.500	0.500	0.510	0.495	0.520	2,266,000	1,141,340	0.5037	0.271	0.271	0.276	0.268	0.282	4,180,140	0.2730	-7.41%
2011-11-09	0	0.540	0.530	0.550	0.530	0.550	1,826,000	982,560	0.5381	0.293	0.287	0.298	0.287	0.298	3,368,462	0.2917	0.00%
2011-11-08	0	0.540	0.530	0.540	0.530	0.560	3,542,000	1,903,780	0.5375	0.293	0.287	0.293	0.287	0.304	6,534,006	0.2914	-1.82%
2011-11-07	0	0.550	0.540	0.550	0.530	0.580	4,188,000	2,338,940	0.5585	0.298	0.293	0.298	0.287	0.314	7,725,696	0.3027	3.77%
2011-11-04	0	0.530	0.520	0.530	0.520	0.540	1,846,000	980,940	0.5314	0.287	0.282	0.287	0.282	0.293	3,405,357	0.2881	1.92%
2011-11-03	0	0.520	0.510	0.520	0.500	0.560	4,020,000	2,111,620	0.5253	0.282	0.276	0.282	0.271	0.304	7,415,783	0.2847	-1.89%
2011-11-02	0	0.530	0.520	0.530	0.490	0.530	2,368,000	1,205,630	0.5091	0.287	0.282	0.287	0.266	0.287	4,368,302	0.2760	3.92%
2011-11-01	0	0.510	0.500	0.510	0.490	0.550	4,336,000	2,246,460	0.5181	0.276	0.271	0.276	0.266	0.298	7,998,715	0.2809	0.00%
2011-10-31	0	0.510	0.500	0.510	0.495	0.530	4,128,000	2,082,630	0.5045	0.276	0.271	0.276	0.268	0.287	7,615,013	0.2735	-3.77%
2011-10-28	0	0.530	0.520	0.530	0.470	0.560	34,704,000	18,218,990	0.5250	0.287	0.282	0.287	0.255	0.304	64,019,234	0.2846	16.48%
2011-10-27	0	0.455	0.450	0.460	0.450	0.470	7,202,000	3,288,170	0.4566	0.247	0.244	0.249	0.244	0.255	13,285,688	0.2475	2.25%
2011-10-26	0	0.445	0.430	0.445	0.425	0.445	1,602,000	690,710	0.4312	0.241	0.233	0.241	0.230	0.241	2,955,245	0.2337	4.71%
2011-10-25	0	0.425	0.420	0.430	0.425	0.435	1,324,000	566,560	0.4279	0.230	0.228	0.233	0.230	0.236	2,442,412	0.2320	-4.49%
2011-10-24	0	0.445	0.425	0.445	0.430	0.445	2,458,000	1,063,150	0.4325	0.241	0.230	0.241	0.233	0.241	4,534,327	0.2345	3.49%
2011-10-21	0	0.430	0.420	0.430	0.425	0.435	998,000	429,920	0.4308	0.233	0.228	0.233	0.230	0.236	1,841,033	0.2335	1.18%
2011-10-20	0	0.425	0.415	0.425	0.415	0.430	720,000	304,920	0.4235	0.230	0.225	0.230	0.225	0.233	1,328,200	0.2296	-3.41%
2011-10-19	0	0.440	0.435	0.440	0.430	0.450	1,648,000	727,540	0.4415	0.239	0.236	0.239	0.233	0.244	3,040,102	0.2393	1.15%
2011-10-18	0	0.435	0.425	0.435	0.430	0.475	1,288,000	566,690	0.4400	0.236	0.230	0.236	0.233	0.257	2,376,002	0.2385	-10.31%
2011-10-17	0	0.485	0.480	0.485	0.475	0.490	3,722,000	1,791,220	0.4813	0.263	0.260	0.263	0.257	0.266	6,866,055	0.2609	3.19%
2011-10-14	0	0.470	0.465	0.480	0.465	0.520	5,804,000	2,802,830	0.4829	0.255	0.252	0.260	0.252	0.282	10,706,767	0.2618	-6.00%
2011-10-13	0	0.500	0.490	0.500	0.460	0.530	7,722,000	3,790,270	0.4908	0.271	0.266	0.271	0.249	0.287	14,244,944	0.2661	6.38%
2011-10-12	0	0.470	0.440	0.470	0.450	0.475	138,000	63,280	0.4586	0.255	0.239	0.255	0.244	0.257	254,572	0.2486	4.44%
2011-10-11	0	0.450	0.430	0.450	0.415	0.475	324,000	145,790	0.4500	0.244	0.233	0.244	0.225	0.257	597,690	0.2439	0.00%
2011-10-10	0	0.450	0.405	0.450	0.420	0.450	102,000	43,400	0.4255	0.244	0.220	0.244	0.228	0.244	188,162	0.2307	8.43%
2011-10-07	0	0.415	0.400	0.445	0.400	0.415	222,000	89,650	0.4038	0.225	0.217	0.241	0.217	0.225	409,528	0.2189	0.00%
2011-10-06	0	0.415	0.415	0.430	0.400	0.430	204,000	83,400	0.4088	0.225	0.225	0.233	0.217	0.233	376,323	0.2216	-5.68%
2011-10-04	0	0.440	0.415	0.440	0.415	0.450	92,000	39,370	0.4279	0.239	0.225	0.239	0.225	0.244	169,714	0.2320	-5.38%
2011-10-03	0	0.465	0.405	0.465	0.420	0.465	20,000	8,490	0.4245	0.252	0.220	0.252	0.228	0.252	36,894	0.2301	-2.11%
2011-09-30	0	0.475	0.450	0.475	0.450	0.475	152,000	68,990	0.4539	0.257	0.244	0.257	0.244	0.257	280,398	0.2460	-1.04%
2011-09-28	0	0.480	0.450	0.480	0.480	0.485	32,000	15,510	0.4847	0.260	0.244	0.260	0.260	0.263	59,031	0.2627	-1.03%
2011-09-27	0	0.485	0.450	0.485	0.455	0.500	36,000	16,770	0.4658	0.263	0.244	0.263	0.247	0.271	66,410	0.2525	4.30%
2011-09-26	0	0.465	0.455	0.465	0.450	0.470	76,000	34,590	0.4551	0.252	0.247	0.252	0.244	0.255	140,199	0.2467	-5.10%
2011-09-23	0	0.490	0.470	0.490	0.470	0.490	10,000	4,740	0.4740	0.266	0.255	0.266	0.255	0.266	18,447	0.2569	-2.00%
2011-09-22	0	0.500	0.465	0.500	0.455	0.500	236,000	117,360	0.4973	0.271	0.252	0.271	0.247	0.271	435,354	0.2696	-3.85%
2011-09-21	0	0.520	0.465	0.520	0.450	0.520	78,000	37,280	0.4779	0.282	0.252	0.282	0.244	0.282	143,888	0.2591	8.33%
2011-09-20	0	0.480	0.480	0.495	0.480	0.480	50,000	24,000	0.4800	0.260	0.260	0.268	0.260	0.260	92,236	0.2602	0.00%
2011-09-19	0	0.480	0.460	0.495	0.480	0.480	140,000	67,200	0.4800	0.260	0.249	0.268	0.260	0.260	258,261	0.2602	0.00%
2011-09-16	0	0.480	0.480	0.495	0.480	0.480	14,000	6,720	0.4800	0.260	0.260	0.268	0.260	0.260	25,826	0.2602	0.00%
2011-09-15	0	0.480	0.480	0.500	0.480	0.480	66,000	31,680	0.4800	0.260	0.260	0.271	0.260	0.260	121,752	0.2602	0.00%
2011-09-14	0	0.480	0.470	0.480	0.455	0.500	130,000	60,640	0.4665	0.260	0.255	0.260	0.247	0.271	239,814	0.2529	-3.03%
2011-09-12	0	0.495	0.460	0.495	-	-	0	0	-	0.268	0.249	0.268	-	-	0	-	-2.94%
2011-09-09	0	0.510	0.490	0.510	0.510	0.510	38,000	18,840	0.4958	0.276	0.266	0.276	0.276	0.276	70,099	0.2688	3.03%
2011-09-08	0	0.495	0.490	0.495	0.480	0.500	80,000	39,260	0.4908	0.268	0.266	0.268	0.260	0.271	147,578	0.2660	1.02%
2011-09-07	0	0.490	0.490	0.500	0.490	0.500	60,000	29,720	0.4953	0.266	0.266	0.271	0.266	0.271	110,683	0.2685	-3.92%
2011-09-06	0	0.510	0.490	0.510	0.500	0.530	116,000	59,020	0.5088	0.276	0.266	0.276	0.271	0.287	213,988	0.2758	-1.92%
2011-09-05	0	0.520	0.500	0.520	0.500	0.540	20,000	10,160	0.5080	0.282	0.271	0.282	0.271	0.293	36,894	0.2754	0.00%
2011-09-02	0	0.520	0.510	0.520	0.500	0.540	48,000	24,880	0.5183	0.282	0.276	0.282	0.271	0.293	88,547	0.2810	-3.70%
2011-09-01	0	0.540	0.510	0.540	0.510	0.540	466,000	241,220	0.5176	0.293	0.276	0.293	0.276	0.293	859,640	0.2806	1.89%
2011-08-31	0	0.530	0.510	0.530	-	-	0	0	-	0.287	0.276	0.287	-	-	0	-	0.00%
2011-08-30	0	0.530	0.510	0.530	0.500	0.530	704,000	356,940	0.5070	0.287	0.276	0.287	0.271	0.287	1,298,684	0.2748	3.92%
2011-08-29	0	0.510	0.495	0.510	0.500	0.520	1,482,000	750,140	0.5062	0.276	0.268	0.276	0.271	0.282	2,733,878	0.2744	-7.27%
2011-08-26	0	0.550	0.510	0.550	0.550	0.550	82,000	43,100	0.5256	0.298	0.276	0.298	0.298	0.298	151,267	0.2849	0.00%
2011-08-25	0	0.550	0.530	0.560	0.550	0.600	256,000	141,640	0.5533	0.298	0.287	0.304	0.298	0.325	472,249	0.2999	10.00%
2011-08-24	0	0.500	0.485	0.500	0.480	0.500	62,000	29,800	0.4806	0.271	0.263	0.271	0.260	0.271	114,373	0.2606	-1.96%
2011-08-23	0	0.510	0.510	0.520	0.490	0.520	388,000	194,340	0.5009	0.276	0.276	0.282	0.266	0.282	715,752	0.2715	-1.92%
2011-08-22	0	0.520	0.480	0.520	0.490	0.530	158,000	78,320	0.4957	0.282	0.260	0.282	0.266	0.287	291,466	0.2687	0.00%
2011-08-19	0	0.520	0.510	0.530	0.520	0.540	74,000	38,940	0.5262	0.282	0.276	0.287	0.282	0.293	136,509	0.2853	-3.70%
2011-08-18	0	0.540	0.530	0.540	0.540	0.540	60,000	32,400	0.5400	0.293	0.287	0.293	0.293	0.293	110,683	0.2927	-1.82%
2011-08-17	0	0.550	0.550	0.560	0.540	0.550	222,000	121,780	0.5486	0.298	0.298	0.304	0.293	0.298	409,528	0.2974	-3.51%
2011-08-16	0	0.570	0.550	0.570	0.530	0.570	262,000	146,880	0.5606	0.309	0.298	0.309	0.287	0.309	483,317	0.3039	5.56%
2011-08-15	0	0.540	0.540	0.580	0.540	0.600	70,000	40,040	0.5720	0.293	0.293	0.314	0.293	0.325	129,131	0.3101	-3.57%
2011-08-12	0	0.560	0.530	0.560	0.540	0.560	284,000	155,480	0.5475	0.304	0.287	0.304	0.293	0.304	523,901	0.2968	-3.45%
2011-08-11	0	0.580	0.520	0.580	0.530	0.580	354,000	190,760	0.5389	0.314	0.282	0.314	0.287	0.314	653,032	0.2921	0.00%
2011-08-10	0	0.580	0.570	0.580	0.540	0.580	708,000	393,700	0.5561	0.314	0.309	0.314	0.293	0.314	1,306,063	0.3014	7.41%
2011-08-09	0	0.540	0.530	0.560	0.510	0.590	1,282,000	690,340	0.5385	0.293	0.287	0.304	0.276	0.320	2,364,934	0.2919	-10.00%
2011-08-08	0	0.600	0.570	0.600	0.520	0.630	704,000	404,020	0.5739	0.325	0.309	0.325	0.282	0.342	1,298,684	0.3111	0.00%
2011-08-05	0	0.600	0.590	0.600	0.590	0.640	340,000	206,360	0.6069	0.325	0.320	0.325	0.320	0.347	627,205	0.3290	-7.69%
2011-08-04	0	0.650	0.640	0.650	0.630	0.670	317,500	202,635	0.6382	0.352	0.347	0.352	0.342	0.363	585,699	0.3460	0.00%
2011-08-03	0	0.650	0.630	0.650	0.610	0.650	364,000	233,800	0.6423	0.352	0.342	0.352	0.331	0.352	671,479	0.3482	1.56%
2011-08-02	0	0.640	0.640	0.680	0.640	0.670	196,000	126,340	0.6446	0.347	0.347	0.369	0.347	0.363	361,566	0.3494	-4.48%
2011-08-01	0	0.670	0.670	0.690	0.640	0.670	286,000	188,200	0.6580	0.363	0.363	0.374	0.347	0.363	527,591	0.3567	1.52%
2011-07-29	0	0.660	0.660	0.670	0.660	0.670	232,000	154,320	0.6652	0.358	0.358	0.363	0.358	0.363	427,976	0.3606	1.54%
2011-07-28	0	0.650	0.650	0.660	0.630	0.670	174,000	113,120	0.6501	0.352	0.352	0.358	0.342	0.363	320,982	0.3524	-2.99%
2011-07-27	0	0.670	0.660	0.680	0.660	0.670	236,000	158,080	0.6698	0.363	0.358	0.369	0.358	0.363	435,354	0.3631	1.52%
2011-07-26	0	0.660	0.650	0.660	0.650	0.680	236,000	158,100	0.6699	0.358	0.352	0.358	0.352	0.369	435,354	0.3632	1.54%
2011-07-25	0	0.650	0.640	0.650	0.650	0.690	658,000	435,340	0.6616	0.352	0.347	0.352	0.352	0.374	1,213,827	0.3587	-4.41%
2011-07-22	0	0.680	0.670	0.680	0.640	0.690	1,534,000	1,031,560	0.6725	0.369	0.363	0.369	0.347	0.374	2,829,804	0.3645	1.49%
2011-07-21	0	0.670	0.650	0.670	0.640	0.790	10,992,000	7,665,620	0.6974	0.363	0.352	0.363	0.347	0.428	20,277,185	0.3780	-22.99%
2011-07-20	0	0.870	0.850	0.870	0.840	0.870	354,000	298,840	0.8442	0.472	0.461	0.472	0.455	0.472	653,032	0.4576	0.00%
2011-07-19	0	0.870	0.840	0.870	0.870	0.870	2,000	1,740	0.8700	0.472	0.455	0.472	0.472	0.472	3,689	0.4716	1.16%
2011-07-18	0	0.860	0.860	0.880	0.850	0.900	118,000	100,980	0.8558	0.466	0.466	0.477	0.461	0.488	217,677	0.4639	-1.15%
2011-07-15	0	0.870	0.850	0.880	0.870	0.870	22,000	19,140	0.8700	0.472	0.461	0.477	0.472	0.472	40,584	0.4716	-1.14%
2011-07-14	0	0.880	0.870	0.880	0.870	0.890	206,000	181,080	0.8790	0.477	0.472	0.477	0.472	0.482	380,013	0.4765	-1.12%
2011-07-13	0	0.890	0.870	0.890	0.850	0.890	192,000	168,320	0.8767	0.482	0.472	0.482	0.461	0.482	354,187	0.4752	3.49%
2011-07-12	0	0.860	0.850	0.860	0.850	0.890	112,000	96,920	0.8654	0.466	0.461	0.466	0.461	0.482	206,609	0.4691	-3.37%
2011-07-11	0	0.890	0.890	0.910	0.890	0.910	30,000	26,980	0.8993	0.482	0.482	0.493	0.482	0.493	55,342	0.4875	0.00%
2011-07-08	0	0.890	0.880	0.890	0.870	0.910	472,000	416,540	0.8825	0.482	0.477	0.482	0.472	0.493	870,709	0.4784	-2.20%
2011-07-07	0	0.910	0.880	0.910	0.890	0.930	432,000	390,160	0.9031	0.493	0.477	0.493	0.482	0.504	796,920	0.4896	2.25%
2011-07-06	0	0.890	0.890	0.900	0.890	0.890	64,000	56,960	0.8900	0.482	0.482	0.488	0.482	0.482	118,062	0.4825	-2.20%
2011-07-05	0	0.910	0.900	0.910	0.900	0.950	126,000	114,920	0.9121	0.493	0.488	0.493	0.488	0.515	232,435	0.4944	-1.09%
2011-07-04	0	0.920	0.900	0.930	0.900	0.940	74,000	67,660	0.9143	0.499	0.488	0.504	0.488	0.510	136,509	0.4956	2.22%
2011-06-30	0	0.900	0.880	0.900	0.900	0.900	280,000	252,000	0.9000	0.488	0.477	0.488	0.488	0.488	516,522	0.4879	0.00%
2011-06-29	0	0.900	0.850	0.900	-	-	0	0	-	0.488	0.461	0.488	-	-	0	-	0.00%
2011-06-28	0	0.900	0.860	0.900	0.900	0.910	236,000	212,600	0.9008	0.488	0.466	0.488	0.488	0.493	435,354	0.4883	-1.10%
2011-06-27	0	0.910	0.870	0.910	0.870	0.920	22,000	19,240	0.8745	0.493	0.472	0.493	0.472	0.499	40,584	0.4741	4.60%
2011-06-24	0	0.870	0.860	0.870	0.850	0.870	106,000	91,820	0.8662	0.472	0.466	0.472	0.461	0.472	195,541	0.4696	2.35%
2011-06-23	0	0.850	0.840	0.850	-	-	0	0	-	0.461	0.455	0.461	-	-	0	-	0.00%
2011-06-22	0	0.850	0.850	0.860	0.840	0.870	640,000	545,660	0.8526	0.461	0.461	0.466	0.455	0.472	1,180,622	0.4622	2.41%
2011-06-21	0	0.830	0.820	0.840	0.800	0.830	2,924,000	2,342,480	0.8011	0.450	0.445	0.455	0.434	0.450	5,393,967	0.4343	2.47%
2011-06-20	0	0.810	0.800	0.830	0.800	0.870	254,000	214,740	0.8454	0.439	0.434	0.450	0.434	0.472	468,559	0.4583	-6.90%
2011-06-17	0	0.870	0.840	0.890	0.840	0.890	466,000	395,680	0.8491	0.472	0.455	0.482	0.455	0.482	859,640	0.4603	-3.33%
2011-06-16	0	0.900	0.880	0.900	0.870	0.930	338,000	298,600	0.8834	0.488	0.477	0.488	0.472	0.504	623,516	0.4789	-4.26%
2011-06-15	0	0.940	0.920	0.950	0.940	0.950	150,000	142,000	0.9467	0.510	0.499	0.515	0.510	0.515	276,708	0.5132	0.00%
2011-06-14	0	0.940	0.920	0.940	0.910	0.940	28,000	25,720	0.9186	0.510	0.499	0.510	0.493	0.510	51,652	0.4979	3.30%
2011-06-13	0	0.910	0.910	0.920	0.880	0.910	750,000	676,060	0.9014	0.493	0.493	0.499	0.477	0.493	1,383,542	0.4886	-1.09%
2011-06-10	0	0.920	0.900	0.920	0.920	0.930	108,000	101,080	0.9359	0.499	0.488	0.499	0.499	0.504	199,230	0.5074	-2.13%
2011-06-09	0	0.940	0.920	0.940	0.910	0.960	334,000	310,700	0.9302	0.510	0.499	0.510	0.493	0.520	616,137	0.5043	-2.08%
2011-06-08	0	0.960	0.940	0.960	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2011-06-07	0	0.960	0.960	0.970	0.950	0.980	340,000	323,940	0.9528	0.520	0.520	0.526	0.515	0.531	627,205	0.5165	0.00%
2011-06-03	0	0.960	0.950	0.970	0.960	0.970	464,000	447,440	0.9643	0.520	0.515	0.526	0.520	0.526	855,951	0.5227	-4.00%
2011-06-02	0	1.000	0.980	1.000	0.980	1.000	70,000	68,840	0.9834	0.542	0.531	0.542	0.531	0.542	129,131	0.5331	0.00%
2011-06-01	0	1.000	1.000	1.020	0.980	1.040	618,000	618,640	1.0010	0.542	0.542	0.553	0.531	0.564	1,140,038	0.5426	-1.96%
2011-05-31	0	1.020	1.010	1.020	0.950	1.020	148,000	148,400	1.0027	0.553	0.548	0.553	0.515	0.553	273,019	0.5436	2.00%
2011-05-30	0	1.000	0.990	1.010	0.990	1.000	78,000	77,420	0.9926	0.542	0.537	0.548	0.537	0.542	143,888	0.5381	-0.99%
2011-05-27	0	1.010	1.000	1.010	0.990	1.010	50,000	49,700	0.9940	0.548	0.542	0.548	0.537	0.548	92,236	0.5388	-0.98%
2011-05-26	0	1.020	1.000	1.020	0.990	1.030	292,000	292,620	1.0021	0.553	0.542	0.553	0.537	0.558	538,659	0.5432	0.99%
2011-05-25	0	1.010	0.990	1.010	1.000	1.010	624,000	624,700	1.0011	0.548	0.537	0.548	0.542	0.548	1,151,107	0.5427	-0.98%
2011-05-24	0	1.020	1.000	1.020	1.020	1.030	250,000	256,860	1.0274	0.553	0.542	0.553	0.553	0.558	461,181	0.5570	0.00%
2011-05-23	0	1.020	1.010	1.020	1.020	1.030	316,000	323,180	1.0227	0.553	0.548	0.553	0.553	0.558	582,932	0.5544	-1.92%
2011-05-20	0	1.040	1.040	1.050	1.040	1.050	284,000	296,660	1.0446	0.564	0.564	0.569	0.564	0.569	523,901	0.5663	-0.95%
2011-05-19	0	1.050	1.040	1.070	1.050	1.070	318,000	336,600	1.0585	0.569	0.564	0.580	0.569	0.580	586,622	0.5738	-0.94%
2011-05-18	0	1.090	1.060	1.090	1.050	1.090	94,000	100,240	1.0664	0.575	0.559	0.575	0.554	0.575	178,312	0.5622	0.93%
2011-05-17	0	1.080	1.060	1.090	1.040	1.080	586,000	614,640	1.0489	0.569	0.559	0.575	0.548	0.569	1,111,602	0.5529	1.89%
2011-05-16	0	1.060	1.040	1.060	1.040	1.090	572,000	603,340	1.0548	0.559	0.548	0.559	0.548	0.575	1,085,045	0.5561	0.00%
2011-05-13	0	1.060	1.060	1.070	1.050	1.100	1,144,000	1,218,440	1.0651	0.559	0.559	0.564	0.554	0.580	2,170,089	0.5615	-1.85%
2011-05-12	0	1.080	1.070	1.090	1.060	1.100	1,986,000	2,124,120	1.0695	0.569	0.564	0.575	0.559	0.580	3,767,305	0.5638	-1.82%
2011-05-11	0	1.100	1.090	1.100	1.080	1.120	2,584,000	2,842,680	1.1001	0.580	0.575	0.580	0.569	0.590	4,901,670	0.5799	2.80%
2011-05-09	0	1.070	1.070	1.090	1.060	1.090	384,000	411,700	1.0721	0.564	0.564	0.575	0.559	0.575	728,422	0.5652	-1.83%
2011-05-06	0	1.090	1.090	1.100	1.040	1.110	390,000	418,200	1.0723	0.575	0.575	0.580	0.548	0.585	739,803	0.5653	1.87%
2011-05-05	0	1.070	1.060	1.080	1.050	1.110	452,000	485,940	1.0751	0.564	0.559	0.569	0.554	0.585	857,413	0.5668	-2.73%
2011-05-04	0	1.100	1.090	1.110	1.090	1.130	530,000	583,960	1.1018	0.580	0.575	0.585	0.575	0.596	1,005,374	0.5808	-3.51%
2011-05-03	0	1.140	1.110	1.140	1.100	1.160	366,000	407,060	1.1122	0.601	0.585	0.601	0.580	0.612	694,277	0.5863	3.64%
2011-04-29	0	1.100	1.090	1.100	1.090	1.170	2,172,000	2,423,800	1.1159	0.580	0.575	0.580	0.575	0.617	4,120,134	0.5883	-5.98%
2011-04-28	0	1.170	1.170	1.190	1.170	1.180	640,000	752,620	1.1760	0.617	0.617	0.627	0.617	0.622	1,214,036	0.6199	-1.68%
2011-04-27	0	1.190	1.180	1.190	1.190	1.220	84,000	101,500	1.2083	0.627	0.622	0.627	0.627	0.643	159,342	0.6370	-0.83%
2011-04-26	0	1.200	1.190	1.210	1.180	1.220	968,000	1,161,200	1.1996	0.633	0.627	0.638	0.622	0.643	1,836,229	0.6324	-1.64%
2011-04-21	0	1.220	1.190	1.220	1.180	1.260	1,052,000	1,278,520	1.2153	0.643	0.627	0.643	0.622	0.664	1,995,572	0.6407	-2.40%
2011-04-20	0	1.250	1.230	1.250	1.200	1.250	2,254,000	2,759,660	1.2243	0.659	0.648	0.659	0.633	0.659	4,275,683	0.6454	4.17%
2011-04-19	0	1.200	1.170	1.200	1.170	1.200	770,000	909,260	1.1809	0.633	0.617	0.633	0.617	0.633	1,460,637	0.6225	-0.83%
2011-04-18	0	1.210	1.210	1.230	1.210	1.230	222,000	271,420	1.2226	0.638	0.638	0.648	0.638	0.648	421,119	0.6445	-1.63%
2011-04-15	0	1.230	1.220	1.240	1.210	1.280	2,360,000	2,924,240	1.2391	0.648	0.643	0.654	0.638	0.675	4,476,758	0.6532	-2.38%
2011-04-14	0	1.260	1.270	1.280	1.160	1.280	3,124,000	3,871,740	1.2394	0.664	0.670	0.675	0.612	0.675	5,926,013	0.6533	9.57%
2011-04-13	0	1.150	1.150	1.160	1.120	1.180	2,216,000	2,531,720	1.1425	0.606	0.606	0.612	0.590	0.622	4,203,599	0.6023	-0.86%
2011-04-12	0	1.160	1.160	1.170	1.120	1.190	1,478,000	1,700,060	1.1502	0.612	0.612	0.617	0.590	0.627	2,803,664	0.6064	-3.33%
2011-04-11	0	1.200	1.200	1.220	1.180	1.230	1,658,000	1,993,220	1.2022	0.633	0.633	0.643	0.622	0.648	3,145,112	0.6338	0.00%
2011-04-08	0	1.200	1.200	1.220	1.150	1.240	2,864,000	3,463,980	1.2095	0.633	0.633	0.643	0.606	0.654	5,432,811	0.6376	1.69%
2011-04-07	0	1.180	1.170	1.190	1.170	1.210	916,000	1,092,980	1.1932	0.622	0.617	0.627	0.617	0.638	1,737,589	0.6290	-2.48%
2011-04-06	0	1.210	1.210	1.220	1.170	1.240	2,496,000	2,998,000	1.2011	0.638	0.638	0.643	0.617	0.654	4,734,740	0.6332	-2.42%
2011-04-04	0	1.240	1.230	1.240	1.170	1.280	6,662,000	8,238,160	1.2366	0.654	0.648	0.654	0.617	0.675	12,637,355	0.6519	6.90%
2011-04-01	0	1.160	1.160	1.170	1.050	1.190	6,078,000	6,716,420	1.1050	0.612	0.612	0.617	0.554	0.627	11,529,548	0.5825	13.73%
2011-03-31	0	1.020	1.020	1.030	1.020	1.050	578,000	599,580	1.0373	0.538	0.538	0.543	0.538	0.554	1,096,426	0.5468	-2.86%
2011-03-30	0	1.050	1.040	1.050	1.020	1.060	634,000	660,160	1.0413	0.554	0.548	0.554	0.538	0.559	1,202,654	0.5489	-0.94%
2011-03-29	0	1.060	1.050	1.060	1.040	1.060	430,000	454,500	1.0570	0.559	0.554	0.559	0.548	0.559	815,680	0.5572	-1.85%
2011-03-28	0	1.080	1.080	1.090	1.080	1.120	564,000	614,060	1.0888	0.569	0.569	0.575	0.569	0.590	1,069,869	0.5740	-2.70%
2011-03-25	0	1.110	1.110	1.120	1.110	1.140	822,000	929,280	1.1305	0.585	0.585	0.590	0.585	0.601	1,559,277	0.5960	0.00%
2011-03-24	0	1.110	1.110	1.130	1.110	1.150	992,000	1,123,540	1.1326	0.585	0.585	0.596	0.585	0.606	1,881,756	0.5971	0.00%
2011-03-23	0	1.110	1.110	1.120	1.110	1.120	454,000	506,460	1.1156	0.585	0.585	0.590	0.585	0.590	861,207	0.5881	-1.77%
2011-03-22	0	1.130	1.120	1.130	1.110	1.130	236,000	265,840	1.1264	0.596	0.590	0.596	0.585	0.596	447,676	0.5938	0.00%
2011-03-21	0	1.130	1.120	1.130	1.100	1.150	1,280,000	1,432,380	1.1190	0.596	0.590	0.596	0.580	0.606	2,428,072	0.5899	0.00%
2011-03-18	0	1.130	1.110	1.130	1.110	1.150	324,000	364,280	1.1243	0.596	0.585	0.596	0.585	0.606	614,606	0.5927	4.63%
2011-03-17	0	1.080	1.070	1.080	1.070	1.130	686,000	745,480	1.0867	0.569	0.564	0.569	0.564	0.596	1,301,295	0.5729	-3.57%
2011-03-16	0	1.120	1.110	1.120	1.100	1.170	542,000	622,700	1.1489	0.590	0.585	0.590	0.580	0.617	1,028,137	0.6057	1.82%
2011-03-15	0	1.100	1.100	1.120	1.080	1.220	1,578,000	1,759,160	1.1148	0.580	0.580	0.590	0.569	0.643	2,993,357	0.5877	-7.56%
2011-03-14	0	1.190	1.190	1.200	1.160	1.230	596,000	718,700	1.2059	0.627	0.627	0.633	0.612	0.648	1,130,571	0.6357	2.59%
2011-03-11	0	1.160	1.160	1.180	1.160	1.210	478,000	568,740	1.1898	0.612	0.612	0.622	0.612	0.638	906,733	0.6272	-1.69%
2011-03-10	0	1.180	1.180	1.200	1.180	1.220	258,000	309,100	1.1981	0.622	0.622	0.633	0.622	0.643	489,408	0.6316	-1.67%
2011-03-09	0	1.200	1.190	1.200	1.190	1.240	490,000	593,120	1.2104	0.633	0.627	0.633	0.627	0.654	929,496	0.6381	1.69%
2011-03-08	0	1.180	1.160	1.200	1.170	1.190	154,000	181,700	1.1799	0.622	0.612	0.633	0.617	0.627	292,127	0.6220	-0.84%
2011-03-07	0	1.190	1.180	1.190	1.170	1.200	262,000	309,540	1.1815	0.627	0.622	0.627	0.617	0.633	496,996	0.6228	-0.83%
2011-03-04	0	1.200	1.190	1.200	1.200	1.250	856,000	1,052,580	1.2296	0.633	0.627	0.633	0.633	0.659	1,623,773	0.6482	0.00%
2011-03-03	0	1.200	1.190	1.200	1.190	1.240	526,000	632,560	1.2026	0.633	0.627	0.633	0.627	0.654	997,786	0.6340	-2.44%
2011-03-02	0	1.230	1.190	1.230	1.190	1.230	220,000	267,880	1.2176	0.648	0.627	0.648	0.627	0.648	417,325	0.6419	0.82%
2011-03-01	0	1.220	1.200	1.220	1.170	1.230	444,000	530,440	1.1947	0.643	0.633	0.643	0.617	0.648	842,237	0.6298	0.00%
2011-02-28	0	1.220	1.200	1.220	1.190	1.240	406,000	487,080	1.1997	0.643	0.633	0.643	0.627	0.654	770,154	0.6324	-1.61%
2011-02-25	0	1.240	1.210	1.240	1.190	1.250	422,000	510,600	1.2100	0.654	0.638	0.654	0.627	0.659	800,505	0.6378	0.81%
2011-02-24	0	1.230	1.190	1.230	1.210	1.330	2,164,000	2,732,640	1.2628	0.648	0.627	0.648	0.638	0.701	4,104,959	0.6657	-1.60%
2011-02-23	0	1.250	1.230	1.250	1.200	1.300	288,000	352,520	1.2240	0.659	0.648	0.659	0.633	0.685	546,316	0.6453	0.81%
2011-02-22	0	1.240	1.210	1.240	1.200	1.280	270,000	328,260	1.2158	0.654	0.638	0.654	0.633	0.675	512,171	0.6409	-0.80%
2011-02-21	0	1.250	1.240	1.260	1.230	1.300	366,000	458,700	1.2533	0.659	0.654	0.664	0.648	0.685	694,277	0.6607	-3.10%
2011-02-18	0	1.290	1.260	1.290	1.260	1.320	210,000	270,600	1.2886	0.680	0.664	0.680	0.664	0.696	398,356	0.6793	-2.27%
2011-02-17	0	1.320	1.300	1.330	1.230	1.330	1,114,000	1,443,920	1.2962	0.696	0.685	0.701	0.648	0.701	2,113,181	0.6833	5.60%
2011-02-16	0	1.250	1.240	1.260	1.210	1.260	304,000	376,360	1.2380	0.659	0.654	0.664	0.638	0.664	576,667	0.6526	0.81%
2011-02-15	0	1.240	1.220	1.240	1.210	1.250	334,000	409,580	1.2263	0.654	0.643	0.654	0.638	0.659	633,575	0.6465	0.81%
2011-02-14	0	1.230	1.220	1.230	1.160	1.240	1,726,000	2,055,600	1.1910	0.648	0.643	0.648	0.612	0.654	3,274,103	0.6278	6.96%
2011-02-11	0	1.150	1.140	1.150	1.100	1.220	1,990,000	2,239,120	1.1252	0.606	0.601	0.606	0.580	0.643	3,774,893	0.5932	-3.36%
2011-02-10	0	1.190	1.180	1.190	1.170	1.210	910,000	1,076,160	1.1826	0.627	0.622	0.627	0.617	0.638	1,726,207	0.6234	-3.25%
2011-02-09	0	1.230	1.220	1.230	1.210	1.310	386,000	475,480	1.2318	0.648	0.643	0.648	0.638	0.691	732,215	0.6494	-3.15%
2011-02-08	0	1.270	1.240	1.270	1.240	1.300	102,000	128,040	1.2553	0.670	0.654	0.670	0.654	0.685	193,487	0.6617	-0.78%
2011-02-07	0	1.280	1.260	1.280	1.260	1.280	706,000	893,340	1.2654	0.675	0.664	0.675	0.664	0.675	1,339,233	0.6671	0.79%
2011-02-02	0	1.270	1.240	1.280	1.240	1.280	232,000	290,700	1.2530	0.670	0.654	0.675	0.654	0.675	440,088	0.6605	0.00%
2011-02-01	0	1.270	1.240	1.270	1.240	1.280	84,000	105,660	1.2579	0.670	0.654	0.670	0.654	0.675	159,342	0.6631	0.00%
2011-01-31	0	1.270	1.250	1.270	1.220	1.300	534,000	669,100	1.2530	0.670	0.659	0.670	0.643	0.685	1,012,961	0.6605	-2.31%
2011-01-28	0	1.300	1.280	1.300	1.260	1.300	400,000	511,340	1.2784	0.685	0.675	0.685	0.664	0.685	758,772	0.6739	0.00%
2011-01-27	0	1.300	1.270	1.300	1.260	1.330	692,000	892,540	1.2898	0.685	0.670	0.685	0.664	0.701	1,312,676	0.6799	4.00%
2011-01-26	0	1.250	1.250	1.270	1.250	1.300	522,000	662,660	1.2695	0.659	0.659	0.670	0.659	0.685	990,198	0.6692	-2.34%
2011-01-25	0	1.280	1.260	1.280	1.260	1.300	220,000	282,620	1.2846	0.675	0.664	0.675	0.664	0.685	417,325	0.6772	0.79%
2011-01-24	0	1.270	1.250	1.290	1.250	1.340	566,000	722,740	1.2769	0.670	0.659	0.680	0.659	0.706	1,073,663	0.6732	-3.05%
2011-01-21	0	1.310	1.270	1.310	1.240	1.310	492,000	629,520	1.2795	0.691	0.670	0.691	0.654	0.691	933,290	0.6745	3.15%
2011-01-20	0	1.270	1.260	1.270	1.240	1.280	466,000	582,640	1.2503	0.670	0.664	0.670	0.654	0.675	883,970	0.6591	-1.55%
2011-01-19	0	1.290	1.280	1.300	1.270	1.320	716,000	930,560	1.2997	0.680	0.675	0.685	0.670	0.696	1,358,203	0.6851	-0.77%
2011-01-18	0	1.300	1.280	1.300	1.260	1.320	1,510,000	1,940,040	1.2848	0.685	0.675	0.685	0.664	0.696	2,864,366	0.6773	-2.26%
2011-01-17	0	1.330	1.310	1.330	1.310	1.430	766,000	1,026,000	1.3394	0.701	0.691	0.701	0.691	0.754	1,453,049	0.7061	-2.92%
2011-01-14	0	1.370	1.360	1.380	1.360	1.400	618,000	846,580	1.3699	0.722	0.717	0.727	0.717	0.738	1,172,303	0.7222	-0.72%
2011-01-13	0	1.380	1.370	1.390	1.370	1.450	714,000	987,300	1.3828	0.727	0.722	0.733	0.722	0.764	1,354,409	0.7290	-1.43%
2011-01-12	0	1.400	1.380	1.410	1.370	1.440	2,040,000	2,857,340	1.4007	0.738	0.727	0.743	0.722	0.759	3,869,740	0.7384	-0.71%
2011-01-11	0	1.410	1.400	1.410	1.340	1.440	2,134,000	3,013,860	1.4123	0.743	0.738	0.743	0.706	0.759	4,048,051	0.7445	2.17%
2011-01-10	0	1.380	1.350	1.380	1.340	1.430	1,076,000	1,473,120	1.3691	0.727	0.712	0.727	0.706	0.754	2,041,098	0.7217	-0.72%
2011-01-07	0	1.390	1.350	1.390	1.260	1.430	4,140,000	5,654,960	1.3659	0.733	0.712	0.733	0.664	0.754	7,853,295	0.7201	6.92%
2011-01-06	0	1.300	1.290	1.300	1.280	1.380	5,982,000	7,895,220	1.3198	0.685	0.680	0.685	0.675	0.727	11,347,442	0.6958	-3.70%
2011-01-05	0	1.350	1.350	1.360	1.210	1.380	8,790,000	11,520,980	1.3107	0.712	0.712	0.717	0.638	0.727	16,674,025	0.6910	9.76%
2011-01-04	0	1.230	1.220	1.230	1.190	1.260	1,944,000	2,377,040	1.2228	0.648	0.643	0.648	0.627	0.664	3,687,634	0.6446	6.96%
2011-01-03	0	1.150	1.150	1.170	1.150	1.190	838,000	984,440	1.1747	0.606	0.606	0.617	0.606	0.627	1,589,628	0.6193	-2.54%
2010-12-31	0	1.180	1.170	1.180	1.140	1.180	756,000	875,780	1.1584	0.622	0.617	0.622	0.601	0.622	1,434,080	0.6107	4.42%
2010-12-30	0	1.130	1.120	1.160	1.080	1.160	1,668,000	1,828,040	1.0959	0.596	0.590	0.612	0.569	0.612	3,164,081	0.5777	4.63%
2010-12-29	0	1.080	1.080	1.090	1.080	1.090	502,000	545,560	1.0868	0.569	0.569	0.575	0.569	0.575	952,259	0.5729	-1.82%
2010-12-28	0	1.100	1.100	1.110	1.100	1.130	1,132,000	1,262,040	1.1149	0.580	0.580	0.585	0.580	0.596	2,147,326	0.5877	-4.35%
2010-12-24	0	1.150	1.130	1.150	1.130	1.180	370,000	426,820	1.1536	0.606	0.596	0.606	0.596	0.622	701,865	0.6081	0.88%
2010-12-23	0	1.140	1.140	1.160	1.140	1.220	934,000	1,103,980	1.1820	0.601	0.601	0.612	0.601	0.643	1,771,734	0.6231	-1.72%
2010-12-22	0	1.160	1.160	1.170	1.140	1.180	832,000	964,260	1.1590	0.612	0.612	0.617	0.601	0.622	1,578,247	0.6110	-0.85%
2010-12-21	0	1.170	1.170	1.180	1.130	1.180	330,000	382,620	1.1595	0.617	0.617	0.622	0.596	0.622	625,987	0.6112	2.63%
2010-12-20	0	1.140	1.140	1.150	1.130	1.180	1,005,500	1,153,910	1.1476	0.601	0.601	0.606	0.596	0.622	1,907,364	0.6050	-3.39%
2010-12-17	0	1.180	1.180	1.190	1.170	1.190	992,000	1,172,820	1.1823	0.622	0.622	0.627	0.617	0.627	1,881,756	0.6233	-0.84%
2010-12-16	0	1.190	1.180	1.190	1.180	1.300	902,000	1,098,280	1.2176	0.627	0.622	0.627	0.622	0.685	1,711,032	0.6419	-2.46%
2010-12-15	0	1.220	1.210	1.230	1.210	1.300	3,952,000	4,960,300	1.2551	0.643	0.638	0.648	0.638	0.685	7,496,672	0.6617	-2.40%
2010-12-14	0	1.250	1.240	1.260	1.140	1.280	5,372,000	6,538,700	1.2172	0.659	0.654	0.664	0.601	0.675	10,190,314	0.6417	7.76%
2010-12-13	0	1.160	1.150	1.160	1.110	1.200	2,012,000	2,309,240	1.1477	0.612	0.606	0.612	0.585	0.633	3,816,626	0.6050	5.45%
2010-12-10	0	1.100	1.100	1.110	1.080	1.170	1,332,000	1,477,620	1.1093	0.580	0.580	0.585	0.569	0.617	2,526,712	0.5848	-1.79%
2010-12-09	0	1.120	1.100	1.120	1.110	1.180	804,000	903,260	1.1235	0.590	0.580	0.590	0.585	0.622	1,525,133	0.5923	-1.75%
2010-12-08	0	1.140	1.120	1.140	1.110	1.170	2,338,000	2,641,460	1.1298	0.601	0.590	0.601	0.585	0.617	4,435,025	0.5956	-1.72%
2010-12-07	0	1.160	1.150	1.160	1.050	1.170	7,696,000	8,623,200	1.1205	0.612	0.606	0.612	0.554	0.617	14,598,782	0.5907	10.48%
2010-12-06	0	1.050	1.040	1.050	0.980	1.060	2,642,000	2,692,380	1.0191	0.554	0.548	0.554	0.517	0.559	5,011,692	0.5372	7.14%
2010-12-03	0	0.980	0.960	0.980	0.940	1.030	876,000	861,660	0.9836	0.517	0.506	0.517	0.496	0.543	1,661,712	0.5185	0.00%
2010-12-02	0	0.980	0.980	0.990	0.980	1.020	500,000	495,080	0.9902	0.517	0.517	0.522	0.517	0.538	948,466	0.5220	-2.97%
2010-12-01	0	1.010	0.980	1.010	0.970	1.040	198,000	194,520	0.9824	0.532	0.517	0.532	0.511	0.548	375,592	0.5179	2.02%
2010-11-30	0	0.990	0.970	0.990	0.950	0.990	980,000	950,500	0.9699	0.522	0.511	0.522	0.501	0.522	1,858,993	0.5113	2.06%
2010-11-29	0	0.970	0.960	0.990	0.960	1.030	110,000	107,460	0.9769	0.511	0.506	0.522	0.506	0.543	208,662	0.5150	-3.00%
2010-11-26	0	1.000	0.960	1.000	0.930	1.020	206,000	198,680	0.9645	0.527	0.506	0.527	0.490	0.538	390,768	0.5084	0.00%
2010-11-25	0	1.000	1.000	1.010	1.000	1.020	446,000	447,660	1.0037	0.527	0.527	0.532	0.527	0.538	846,031	0.5291	0.00%
2010-11-24	0	1.000	1.000	1.010	1.000	1.030	1,124,000	1,129,800	1.0052	0.527	0.527	0.532	0.527	0.543	2,132,151	0.5299	0.00%
2010-11-23	0	1.000	1.000	1.020	1.000	1.020	628,000	631,200	1.0051	0.527	0.527	0.538	0.527	0.538	1,191,273	0.5299	-0.99%
2010-11-22	0	1.010	1.000	1.010	1.000	1.030	264,000	266,460	1.0093	0.532	0.527	0.532	0.527	0.543	500,790	0.5321	1.00%
2010-11-19	0	1.000	1.000	1.010	1.000	1.020	658,000	659,800	1.0027	0.527	0.527	0.532	0.527	0.538	1,248,181	0.5286	0.00%
2010-11-18	0	1.000	1.000	1.020	1.000	1.030	934,000	944,860	1.0116	0.527	0.527	0.538	0.527	0.543	1,771,734	0.5333	0.00%
2010-11-17	0	1.000	1.000	1.030	1.000	1.050	452,000	458,680	1.0148	0.527	0.527	0.543	0.527	0.554	857,413	0.5350	-2.91%
2010-11-16	0	1.030	1.020	1.040	1.020	1.050	754,000	785,360	1.0416	0.543	0.538	0.548	0.538	0.554	1,430,286	0.5491	-0.96%
2010-11-15	0	1.040	1.030	1.040	1.030	1.070	348,000	365,880	1.0514	0.548	0.543	0.548	0.543	0.564	660,132	0.5543	-1.89%
2010-11-12	0	1.060	1.060	1.070	1.050	1.100	586,000	624,900	1.0664	0.559	0.559	0.564	0.554	0.580	1,111,602	0.5622	-2.75%
2010-11-11	0	1.090	1.090	1.100	1.090	1.180	1,012,000	1,138,160	1.1247	0.575	0.575	0.580	0.575	0.622	1,919,694	0.5929	-2.68%
2010-11-10	0	1.120	1.100	1.120	1.090	1.120	666,000	734,840	1.1034	0.590	0.580	0.590	0.575	0.590	1,263,356	0.5817	2.75%
2010-11-09	0	1.090	1.090	1.100	1.060	1.110	1,282,000	1,399,920	1.0920	0.575	0.575	0.580	0.559	0.585	2,431,866	0.5757	1.87%
2010-11-08	0	1.070	1.070	1.080	1.060	1.080	390,000	419,480	1.0756	0.564	0.564	0.569	0.559	0.569	739,803	0.5670	1.90%
2010-11-05	0	1.050	1.050	1.070	1.050	1.070	1,446,000	1,522,420	1.0528	0.554	0.554	0.564	0.554	0.564	2,742,962	0.5550	-0.94%
2010-11-04	0	1.060	1.050	1.060	1.050	1.060	960,000	1,011,260	1.0534	0.559	0.554	0.559	0.554	0.559	1,821,054	0.5553	-1.85%
2010-11-03	0	1.080	1.050	1.090	1.040	1.090	732,000	777,760	1.0625	0.569	0.554	0.575	0.548	0.575	1,388,554	0.5601	1.89%
2010-11-02	0	1.060	1.050	1.070	1.040	1.080	2,138,000	2,264,580	1.0592	0.559	0.554	0.564	0.548	0.569	4,055,639	0.5584	-0.93%
2010-11-01	0	1.070	1.050	1.070	1.040	1.100	916,000	974,880	1.0643	0.564	0.554	0.564	0.548	0.580	1,737,589	0.5611	0.94%
2010-10-29	0	1.060	1.050	1.060	1.050	1.060	1,048,000	1,107,280	1.0566	0.559	0.554	0.559	0.554	0.559	1,987,984	0.5570	-0.93%
2010-10-28	0	1.070	1.060	1.070	1.040	1.120	1,104,000	1,185,180	1.0735	0.564	0.559	0.564	0.548	0.590	2,094,212	0.5659	3.88%
2010-10-27	0	1.030	1.030	1.040	1.020	1.060	330,000	343,660	1.0414	0.543	0.543	0.548	0.538	0.559	625,987	0.5490	-1.90%
2010-10-26	0	1.050	1.050	1.060	1.050	1.070	642,000	681,240	1.0611	0.554	0.554	0.559	0.554	0.564	1,217,830	0.5594	-1.87%
2010-10-25	0	1.070	1.050	1.070	1.020	1.080	1,236,000	1,308,020	1.0583	0.564	0.554	0.564	0.538	0.569	2,344,607	0.5579	3.88%
2010-10-22	0	1.030	1.020	1.040	1.030	1.080	1,088,000	1,128,140	1.0369	0.543	0.538	0.548	0.543	0.569	2,063,861	0.5466	-2.83%
2010-10-21	0	1.060	1.050	1.080	1.040	1.130	1,234,000	1,323,140	1.0722	0.559	0.554	0.569	0.548	0.596	2,340,813	0.5652	-6.19%
2010-10-20	0	1.130	1.120	1.130	1.060	1.180	2,612,000	2,901,620	1.1109	0.596	0.590	0.596	0.559	0.622	4,954,784	0.5856	-0.88%
2010-10-19	0	1.140	1.140	1.150	1.010	1.140	4,188,000	4,549,740	1.0864	0.601	0.601	0.606	0.532	0.601	7,944,348	0.5727	9.62%
2010-10-18	0	1.040	1.030	1.040	0.960	1.060	2,986,000	3,020,340	1.0115	0.548	0.543	0.548	0.506	0.559	5,664,236	0.5332	10.64%
2010-10-15	0	0.940	0.930	0.950	0.930	0.950	868,000	816,460	0.9406	0.496	0.490	0.501	0.490	0.501	1,646,536	0.4959	-1.05%
2010-10-14	0	0.950	0.940	0.950	0.930	0.960	1,578,000	1,486,400	0.9420	0.501	0.496	0.501	0.490	0.506	2,993,357	0.4966	1.06%
2010-10-13	0	0.940	0.930	0.940	0.930	0.980	668,000	630,220	0.9434	0.496	0.490	0.496	0.490	0.517	1,267,150	0.4974	-5.05%
2010-10-12	0	0.990	0.940	0.990	0.930	0.990	302,000	286,360	0.9482	0.522	0.496	0.522	0.490	0.522	572,873	0.4999	5.32%
2010-10-11	0	0.940	0.910	0.940	0.920	0.940	584,000	542,960	0.9297	0.496	0.480	0.496	0.485	0.496	1,107,808	0.4901	0.00%
2010-10-08	0	0.940	0.930	0.940	0.930	0.960	1,190,000	1,121,060	0.9421	0.496	0.490	0.496	0.490	0.506	2,257,348	0.4966	-1.05%
2010-10-07	0	0.950	0.940	0.950	0.930	0.950	1,726,000	1,618,300	0.9376	0.501	0.496	0.501	0.490	0.501	3,274,103	0.4943	1.06%
2010-10-06	0	0.940	0.930	0.940	0.940	0.960	1,504,000	1,422,340	0.9457	0.496	0.490	0.496	0.496	0.506	2,852,984	0.4985	0.00%
2010-10-05	0	0.940	0.910	0.940	0.910	0.940	1,248,000	1,156,140	0.9264	0.496	0.480	0.496	0.480	0.496	2,367,370	0.4884	0.00%
2010-10-04	0	0.940	0.910	0.940	0.920	0.990	198,000	190,560	0.9624	0.496	0.480	0.496	0.485	0.522	375,592	0.5074	-1.05%
2010-09-30	0	0.950	0.900	0.950	0.900	0.950	1,616,000	1,461,960	0.9047	0.501	0.474	0.501	0.474	0.501	3,065,441	0.4769	2.15%
2010-09-29	0	0.930	0.880	0.930	0.880	0.930	548,000	490,640	0.8953	0.490	0.464	0.490	0.464	0.490	1,039,518	0.4720	3.33%
2010-09-28	0	0.900	0.880	0.900	0.890	0.900	290,000	258,120	0.8901	0.474	0.464	0.474	0.469	0.474	550,110	0.4692	1.12%
2010-09-27	0	0.890	0.870	0.890	0.870	0.890	602,000	532,980	0.8853	0.469	0.459	0.469	0.459	0.469	1,141,953	0.4667	-1.11%
2010-09-24	0	0.900	0.860	0.900	0.860	0.900	172,000	150,460	0.8748	0.474	0.453	0.474	0.453	0.474	326,272	0.4611	0.00%
2010-09-22	0	0.900	0.870	0.900	0.880	0.900	46,000	40,700	0.8848	0.474	0.459	0.474	0.464	0.474	87,259	0.4664	2.27%
2010-09-21	0	0.880	0.850	0.880	0.850	0.880	392,000	337,360	0.8606	0.464	0.448	0.464	0.448	0.464	743,597	0.4537	2.33%
2010-09-20	0	0.860	0.850	0.860	0.850	0.880	250,000	214,340	0.8574	0.453	0.448	0.453	0.448	0.464	474,233	0.4520	1.18%
2010-09-17	0	0.850	0.840	0.860	0.850	0.870	260,000	222,220	0.8547	0.448	0.443	0.453	0.448	0.459	493,202	0.4506	-1.16%
2010-09-16	0	0.860	0.850	0.860	0.850	0.860	278,000	238,080	0.8564	0.453	0.448	0.453	0.448	0.453	527,347	0.4515	2.38%
2010-09-15	0	0.840	0.840	0.850	0.840	0.850	150,000	126,400	0.8427	0.443	0.443	0.448	0.443	0.448	284,540	0.4442	-3.45%
2010-09-14	0	0.870	0.860	0.870	0.840	0.870	364,000	310,400	0.8527	0.459	0.453	0.459	0.443	0.459	690,483	0.4495	2.35%
2010-09-13	0	0.850	0.840	0.860	0.830	0.850	558,000	468,380	0.8394	0.448	0.443	0.453	0.438	0.448	1,058,488	0.4425	1.19%
2010-09-10	0	0.840	0.820	0.850	0.820	0.840	134,000	111,760	0.8340	0.443	0.432	0.448	0.432	0.443	254,189	0.4397	0.00%
2010-09-09	0	0.840	0.840	0.850	0.820	0.850	288,000	239,560	0.8318	0.443	0.443	0.448	0.432	0.448	546,316	0.4385	2.44%
2010-09-08	0	0.820	0.820	0.840	0.820	0.830	226,000	185,580	0.8212	0.432	0.432	0.443	0.432	0.438	428,706	0.4329	0.00%
2010-09-07	0	0.820	0.820	0.830	0.820	0.820	374,000	306,680	0.8200	0.432	0.432	0.438	0.432	0.432	709,452	0.4323	-3.53%
2010-09-06	0	0.850	0.830	0.850	0.850	0.850	76,000	64,600	0.8500	0.448	0.438	0.448	0.448	0.448	144,167	0.4481	3.66%
2010-09-03	0	0.820	0.820	0.840	0.820	0.840	280,000	231,240	0.8259	0.432	0.432	0.443	0.432	0.443	531,141	0.4354	-4.65%
2010-09-02	0	0.860	0.820	0.860	0.830	0.860	266,000	223,320	0.8395	0.453	0.432	0.453	0.438	0.453	504,584	0.4426	2.38%
2010-09-01	0	0.840	0.820	0.860	0.810	0.840	100,000	83,460	0.8346	0.443	0.432	0.453	0.427	0.443	189,693	0.4400	-1.18%
2010-08-31	0	0.850	0.830	0.860	0.810	0.850	258,000	214,480	0.8313	0.448	0.438	0.453	0.427	0.448	489,408	0.4382	-2.30%
2010-08-30	0	0.870	0.830	0.870	0.830	0.870	6,000	5,120	0.8533	0.459	0.438	0.459	0.438	0.459	11,382	0.4498	3.57%
2010-08-27	0	0.840	0.830	0.860	0.840	0.870	204,000	172,600	0.8461	0.443	0.438	0.453	0.443	0.459	386,974	0.4460	-4.55%
2010-08-26	0	0.880	0.830	0.880	0.860	0.880	14,000	12,160	0.8686	0.464	0.438	0.464	0.453	0.464	26,557	0.4579	4.76%
2010-08-25	0	0.840	0.840	0.860	0.840	0.850	88,000	74,160	0.8427	0.443	0.443	0.453	0.443	0.448	166,930	0.4443	-3.45%
2010-08-24	0	0.870	0.860	0.880	0.870	0.880	198,000	172,860	0.8730	0.459	0.453	0.464	0.459	0.464	375,592	0.4602	-5.43%
2010-08-23	0	0.920	0.880	0.920	0.860	0.940	476,000	422,380	0.8874	0.485	0.464	0.485	0.453	0.496	902,939	0.4678	0.00%
2010-08-20	0	0.920	0.880	0.920	0.880	0.920	26,000	23,680	0.9108	0.485	0.464	0.485	0.464	0.485	49,320	0.4801	0.00%
2010-08-19	0	0.920	0.900	0.920	0.890	0.920	230,000	210,080	0.9134	0.485	0.474	0.485	0.469	0.485	436,294	0.4815	-1.08%
2010-08-18	0	0.930	0.900	0.930	0.840	0.940	602,000	547,400	0.9093	0.490	0.474	0.490	0.443	0.496	1,141,953	0.4794	1.09%
2010-08-17	0	0.920	0.910	0.930	0.920	0.920	120,000	110,400	0.9200	0.485	0.480	0.490	0.485	0.485	227,632	0.4850	-3.16%
2010-08-16	0	0.950	0.930	0.950	0.920	0.950	272,000	253,100	0.9305	0.501	0.490	0.501	0.485	0.501	515,965	0.4905	2.15%
2010-08-13	0	0.930	0.920	0.930	0.870	0.940	1,166,000	1,048,500	0.8992	0.490	0.485	0.490	0.459	0.496	2,211,822	0.4740	8.14%
2010-08-12	0	0.860	0.860	0.870	0.810	0.870	1,900,000	1,585,120	0.8343	0.453	0.453	0.459	0.427	0.459	3,604,169	0.4398	2.38%
2010-08-11	0	0.840	0.830	0.840	0.820	0.840	200,000	165,600	0.8280	0.443	0.438	0.443	0.432	0.443	379,386	0.4365	0.00%
2010-08-10	0	0.840	0.830	0.860	0.810	0.840	1,014,000	840,040	0.8284	0.443	0.438	0.453	0.427	0.443	1,923,488	0.4367	1.20%
2010-08-09	0	0.830	0.820	0.840	0.800	0.840	1,434,000	1,166,200	0.8132	0.438	0.432	0.443	0.422	0.443	2,720,199	0.4287	-1.19%
2010-08-06	0	0.840	0.830	0.850	0.820	0.850	491,000	409,110	0.8332	0.443	0.438	0.448	0.432	0.448	931,393	0.4392	1.20%
2010-08-05	0	0.830	0.820	0.850	0.820	0.830	192,000	158,200	0.8240	0.438	0.432	0.448	0.432	0.438	364,211	0.4344	0.00%
2010-08-04	0	0.830	0.810	0.830	0.810	0.850	164,000	137,000	0.8354	0.438	0.427	0.438	0.427	0.448	311,097	0.4404	1.22%
2010-08-03	0	0.820	0.810	0.820	0.820	0.860	508,000	422,300	0.8313	0.432	0.427	0.432	0.432	0.453	963,641	0.4382	-2.38%
2010-08-02	0	0.840	0.820	0.850	-	-	0	0	-	0.443	0.432	0.448	-	-	0	-	0.00%
2010-07-30	0	0.840	0.820	0.840	-	-	10,000	8,200	0.8200	0.443	0.432	0.443	-	-	18,969	0.4323	0.00%
2010-07-29	0	0.840	0.820	0.840	0.840	0.840	44,000	36,960	0.8400	0.443	0.432	0.443	0.443	0.443	83,465	0.4428	0.00%
2010-07-28	0	0.840	0.810	0.840	0.800	0.840	462,000	373,000	0.8074	0.443	0.427	0.443	0.422	0.443	876,382	0.4256	5.00%
2010-07-27	0	0.800	0.790	0.820	0.800	0.810	666,000	534,160	0.8020	0.422	0.416	0.432	0.422	0.427	1,263,356	0.4228	-1.23%
2010-07-26	0	0.810	0.800	0.830	0.800	0.830	658,000	531,060	0.8071	0.427	0.422	0.438	0.422	0.438	1,248,181	0.4255	1.25%
2010-07-23	0	0.800	0.800	0.810	0.790	0.810	890,000	710,340	0.7981	0.422	0.422	0.427	0.416	0.427	1,688,269	0.4208	-2.44%
2010-07-22	0	0.820	0.800	0.830	0.800	0.850	312,000	254,920	0.8171	0.432	0.422	0.438	0.422	0.448	591,843	0.4307	-2.38%
2010-07-21	0	0.840	0.830	0.840	0.840	0.840	2,000	1,680	0.8400	0.443	0.438	0.443	0.443	0.443	3,794	0.4428	0.00%
2010-07-20	0	0.840	0.830	0.840	0.800	0.840	50,000	41,000	0.8200	0.443	0.438	0.443	0.422	0.443	94,847	0.4323	3.70%
2010-07-19	0	0.810	0.810	0.840	0.800	0.820	330,000	269,300	0.8161	0.427	0.427	0.443	0.422	0.432	625,987	0.4302	-5.81%
2010-07-16	0	0.860	0.820	0.860	0.820	0.860	158,000	130,640	0.8268	0.453	0.432	0.453	0.432	0.453	299,715	0.4359	-1.15%
2010-07-15	0	0.870	0.830	0.870	0.840	0.870	42,000	35,680	0.8495	0.459	0.438	0.459	0.443	0.459	79,671	0.4478	-2.25%
2010-07-14	0	0.890	0.840	0.890	0.840	0.890	196,000	167,500	0.8546	0.469	0.443	0.469	0.443	0.469	371,799	0.4505	1.14%
2010-07-13	0	0.880	0.840	0.880	-	-	0	0	-	0.464	0.443	0.464	-	-	0	-	0.00%
2010-07-12	0	0.880	0.840	0.880	0.880	0.880	50,000	44,000	0.8800	0.464	0.443	0.464	0.464	0.464	94,847	0.4639	2.33%
2010-07-09	0	0.860	0.840	0.860	0.850	0.870	16,000	13,760	0.8600	0.453	0.443	0.453	0.448	0.459	30,351	0.4534	3.61%
2010-07-08	0	0.830	0.830	0.840	0.820	0.850	296,000	246,100	0.8314	0.438	0.438	0.443	0.432	0.448	561,492	0.4383	-4.60%
2010-07-07	0	0.870	0.820	0.870	0.820	0.870	96,000	80,400	0.8375	0.459	0.432	0.459	0.432	0.459	182,105	0.4415	-3.33%
2010-07-06	0	0.900	0.830	0.900	0.860	0.900	138,000	119,180	0.8636	0.474	0.438	0.474	0.453	0.474	261,777	0.4553	4.65%
2010-07-05	0	0.860	0.820	0.860	-	-	0	0	-	0.453	0.432	0.453	-	-	0	-	-1.15%
2010-07-02	0	0.870	0.830	0.870	0.840	0.870	18,000	15,180	0.8433	0.459	0.438	0.459	0.443	0.459	34,145	0.4446	3.57%
2010-06-30	0	0.840	0.840	0.860	0.820	0.870	232,000	193,640	0.8347	0.443	0.443	0.453	0.432	0.459	440,088	0.4400	-3.45%
2010-06-29	0	0.870	0.840	0.870	-	-	0	0	-	0.459	0.443	0.459	-	-	0	-	0.00%
2010-06-28	0	0.870	0.870	0.890	0.870	0.870	46,000	40,020	0.8700	0.459	0.459	0.469	0.459	0.459	87,259	0.4586	-4.40%
2010-06-25	0	0.910	0.890	0.910	0.870	0.910	120,000	105,280	0.8773	0.480	0.469	0.480	0.459	0.480	227,632	0.4625	3.41%
2010-06-24	0	0.880	0.870	0.900	0.880	0.890	176,000	155,320	0.8825	0.464	0.459	0.474	0.464	0.469	333,860	0.4652	-2.22%
2010-06-23	0	0.900	0.880	0.900	0.880	0.920	366,000	330,140	0.9020	0.474	0.464	0.474	0.464	0.485	694,277	0.4755	2.27%
2010-06-22	0	0.880	0.870	0.890	0.870	0.880	280,000	244,600	0.8736	0.464	0.459	0.469	0.459	0.464	531,141	0.4605	-2.22%
2010-06-21	0	0.900	0.890	0.900	0.860	0.900	30,000	26,220	0.8740	0.474	0.469	0.474	0.453	0.474	56,908	0.4607	0.00%
2010-06-18	0	0.900	0.870	0.900	0.870	0.900	150,000	130,800	0.8720	0.474	0.459	0.474	0.459	0.474	284,540	0.4597	-2.17%
2010-06-17	0	0.920	0.890	0.920	0.890	0.920	88,000	79,240	0.9005	0.485	0.469	0.485	0.469	0.485	166,930	0.4747	-1.08%
2010-06-15	0	0.930	0.910	0.930	0.880	0.940	32,000	29,960	0.9363	0.490	0.480	0.490	0.464	0.496	60,702	0.4936	-2.11%
2010-06-14	0	0.950	0.890	0.950	0.950	0.950	4,000	3,800	0.9500	0.501	0.469	0.501	0.501	0.501	7,588	0.5008	7.95%
2010-06-11	0	0.880	0.870	0.920	0.880	0.880	132,000	116,160	0.8800	0.464	0.459	0.485	0.464	0.464	250,395	0.4639	0.00%
2010-06-10	0	0.880	0.880	0.900	0.880	0.880	150,000	132,000	0.8800	0.464	0.464	0.474	0.464	0.464	284,540	0.4639	-4.35%
2010-06-09	0	0.920	0.880	0.920	0.870	0.920	260,000	228,280	0.8780	0.485	0.464	0.485	0.459	0.485	493,202	0.4629	2.22%
2010-06-08	1	-	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
2010-06-07	0	0.900	0.870	0.900	0.870	0.940	410,000	366,280	0.8934	0.474	0.459	0.474	0.459	0.496	777,742	0.4710	-6.25%
2010-06-04	0	0.960	0.920	0.960	0.970	0.970	16,000	15,520	0.9700	0.506	0.485	0.506	0.511	0.511	30,351	0.5114	-1.03%
2010-06-03	0	0.970	0.920	0.970	0.970	0.970	4,000	3,880	0.9700	0.511	0.485	0.511	0.511	0.511	7,588	0.5114	3.19%
2010-06-02	0	0.940	0.910	0.940	-	-	0	0	-	0.496	0.480	0.496	-	-	0	-	0.00%
2010-06-01	0	0.940	0.920	0.940	0.940	0.980	22,000	21,080	0.9582	0.496	0.485	0.496	0.496	0.517	41,732	0.5051	-4.08%
2010-05-31	0	0.980	0.950	0.980	0.960	0.980	170,000	161,820	0.9519	0.517	0.501	0.517	0.506	0.517	322,478	0.5018	3.16%
2010-05-28	0	0.950	0.980	0.990	0.930	0.980	934,000	889,600	0.9525	0.501	0.517	0.522	0.490	0.517	1,771,734	0.5021	4.40%
2010-05-27	0	0.910	0.890	0.910	0.900	0.910	670,000	605,460	0.9037	0.480	0.469	0.480	0.474	0.480	1,270,944	0.4764	3.41%
2010-05-26	0	0.880	0.880	0.920	0.860	0.880	136,000	118,080	0.8682	0.464	0.464	0.485	0.453	0.464	257,983	0.4577	0.00%
2010-05-25	0	0.880	0.880	0.900	0.880	0.940	630,000	565,120	0.8970	0.464	0.464	0.474	0.464	0.496	1,195,067	0.4729	-9.28%
2010-05-24	0	0.970	0.940	0.970	0.900	0.980	150,000	145,180	0.9679	0.511	0.496	0.511	0.474	0.517	284,540	0.5102	5.43%
2010-05-20	0	0.920	0.900	0.920	0.870	0.990	686,000	642,040	0.9359	0.485	0.474	0.485	0.459	0.522	1,301,295	0.4934	-8.00%
2010-05-19	0	1.000	0.990	1.010	0.990	1.010	370,000	370,000	1.0000	0.527	0.522	0.532	0.522	0.532	701,865	0.5272	-5.66%
2010-05-18	0	1.060	1.030	1.060	1.020	1.060	54,000	55,220	1.0226	0.559	0.543	0.559	0.538	0.559	102,434	0.5391	-0.93%
2010-05-17	0	1.070	1.050	1.080	1.040	1.080	418,000	442,440	1.0585	0.564	0.554	0.569	0.548	0.569	792,917	0.5580	-5.31%
2010-05-14	0	1.130	1.100	1.130	1.100	1.170	288,000	321,560	1.1165	0.596	0.580	0.596	0.580	0.617	546,316	0.5886	-3.42%
2010-05-13	0	1.170	1.120	1.170	1.090	1.170	372,000	417,160	1.1214	0.617	0.590	0.617	0.575	0.617	705,658	0.5912	-0.85%
2010-05-12	0	1.180	1.170	1.180	1.110	1.180	940,000	1,060,200	1.1279	0.622	0.617	0.622	0.585	0.622	1,783,115	0.5946	-1.67%
2010-05-11	0	1.200	1.190	1.200	1.150	1.200	84,000	97,780	1.1640	0.633	0.627	0.633	0.606	0.633	159,342	0.6136	0.00%
2010-05-10	0	1.200	1.150	1.200	1.100	1.200	308,000	366,280	1.1892	0.633	0.606	0.633	0.580	0.633	584,255	0.6269	0.84%
2010-05-07	0	1.190	1.120	1.180	1.120	1.190	300,000	339,360	1.1312	0.627	0.590	0.622	0.590	0.627	569,079	0.5963	2.59%
2010-05-06	0	1.160	1.110	1.160	1.110	1.200	544,000	634,020	1.1655	0.612	0.585	0.612	0.585	0.633	1,031,931	0.6144	-4.13%
2010-05-05	0	1.210	1.210	1.230	1.150	1.210	256,000	297,340	1.1615	0.638	0.638	0.648	0.606	0.638	485,614	0.6123	-1.63%
2010-05-04	0	1.230	1.190	1.240	1.190	1.260	218,000	263,480	1.2086	0.648	0.627	0.654	0.627	0.664	413,531	0.6371	-2.38%
2010-05-03	0	1.260	1.240	1.260	1.220	1.260	68,000	84,980	1.2497	0.664	0.654	0.664	0.643	0.664	128,991	0.6588	1.61%
2010-04-30	0	1.240	1.210	1.240	1.210	1.250	178,000	216,760	1.2178	0.654	0.638	0.654	0.638	0.659	337,654	0.6420	0.81%
2010-04-29	0	1.230	1.210	1.240	1.210	1.230	146,000	177,600	1.2164	0.648	0.638	0.654	0.638	0.648	276,952	0.6413	-1.60%
2010-04-28	0	1.250	1.210	1.250	1.200	1.250	152,000	184,380	1.2130	0.659	0.638	0.659	0.633	0.659	288,334	0.6395	-0.79%
2010-04-27	0	1.260	1.230	1.260	1.240	1.280	272,000	340,620	1.2523	0.664	0.648	0.664	0.654	0.675	515,965	0.6602	0.80%
2010-04-26	0	1.250	1.260	1.280	1.240	1.250	232,000	289,920	1.2497	0.659	0.664	0.675	0.654	0.659	440,088	0.6588	-0.79%
2010-04-23	0	1.260	1.250	1.260	1.210	1.260	196,000	240,280	1.2259	0.664	0.659	0.664	0.638	0.664	371,799	0.6463	1.61%
2010-04-22	0	1.240	1.200	1.240	1.190	1.250	738,000	889,220	1.2049	0.654	0.633	0.654	0.627	0.659	1,399,935	0.6352	-1.59%
2010-04-21	0	1.260	1.260	1.270	1.190	1.260	294,000	356,520	1.2127	0.664	0.664	0.670	0.627	0.664	557,698	0.6393	2.44%
2010-04-20	0	1.230	1.220	1.230	1.180	1.240	392,000	466,060	1.1889	0.648	0.643	0.648	0.622	0.654	743,597	0.6268	2.50%
2010-04-19	0	1.200	1.220	1.240	1.170	1.250	580,000	709,280	1.2229	0.633	0.643	0.654	0.617	0.659	1,100,220	0.6447	-5.51%
2010-04-16	0	1.270	1.250	1.270	1.250	1.300	590,000	747,840	1.2675	0.670	0.659	0.670	0.659	0.685	1,119,189	0.6682	-3.05%
2010-04-15	0	1.310	1.280	1.300	1.260	1.370	886,000	1,137,820	1.2842	0.691	0.675	0.685	0.664	0.722	1,680,681	0.6770	2.34%
2010-04-14	0	1.280	1.270	1.280	1.250	1.280	708,000	891,760	1.2595	0.675	0.670	0.675	0.659	0.675	1,343,027	0.6640	-1.54%
2010-04-13	0	1.300	1.290	1.300	1.240	1.300	892,000	1,131,900	1.2689	0.685	0.680	0.685	0.654	0.685	1,692,063	0.6689	0.00%
2010-04-12	0	1.300	1.290	1.300	1.250	1.360	1,862,000	2,405,940	1.2921	0.685	0.680	0.685	0.659	0.717	3,532,086	0.6812	0.78%
2010-04-09	0	1.290	1.280	1.290	1.200	1.300	1,752,000	2,203,300	1.2576	0.680	0.675	0.680	0.633	0.685	3,323,423	0.6630	4.03%
2010-04-08	0	1.240	1.240	1.250	1.170	1.250	920,000	1,102,220	1.1981	0.654	0.654	0.659	0.617	0.659	1,745,177	0.6316	2.48%
2010-04-07	0	1.210	1.200	1.210	1.120	1.210	1,498,000	1,717,120	1.1463	0.638	0.633	0.638	0.590	0.638	2,841,603	0.6043	4.31%
2010-04-01	0	1.160	1.150	1.160	1.100	1.160	680,000	773,620	1.1377	0.612	0.606	0.612	0.580	0.612	1,289,913	0.5997	0.00%
2010-03-31	0	1.160	1.150	1.180	1.160	1.190	560,000	660,400	1.1793	0.612	0.606	0.622	0.612	0.627	1,062,281	0.6217	-0.85%
2010-03-30	0	1.170	1.150	1.170	1.140	1.180	128,000	148,100	1.1570	0.617	0.606	0.617	0.601	0.622	242,807	0.6099	-0.85%
2010-03-29	0	1.180	1.170	1.180	1.140	1.200	546,000	630,720	1.1552	0.622	0.617	0.622	0.601	0.633	1,035,724	0.6090	2.61%
2010-03-26	0	1.150	1.150	1.170	1.120	1.170	496,000	571,000	1.1512	0.606	0.606	0.617	0.590	0.617	940,878	0.6069	2.68%
2010-03-25	0	1.120	1.110	1.130	1.100	1.120	462,000	515,360	1.1155	0.590	0.585	0.596	0.580	0.590	876,382	0.5881	0.00%
2010-03-24	0	1.120	1.120	1.130	1.100	1.140	630,000	703,700	1.1170	0.590	0.590	0.596	0.580	0.601	1,195,067	0.5888	-1.75%
2010-03-23	0	1.140	1.130	1.140	1.060	1.150	2,954,000	3,280,980	1.1107	0.601	0.596	0.601	0.559	0.606	5,603,535	0.5855	7.55%
2010-03-22	0	1.060	1.060	1.090	1.040	1.060	128,000	134,860	1.0536	0.559	0.559	0.575	0.548	0.559	242,807	0.5554	-3.64%
2010-03-19	0	1.100	1.090	1.100	1.070	1.100	462,000	499,900	1.0820	0.580	0.575	0.580	0.564	0.580	876,382	0.5704	0.00%
2010-03-18	0	1.100	1.090	1.100	1.050	1.100	340,000	362,480	1.0661	0.580	0.575	0.580	0.554	0.580	644,957	0.5620	0.92%
2010-03-17	0	1.090	1.080	1.090	1.070	1.100	118,000	127,740	1.0825	0.575	0.569	0.575	0.564	0.580	223,838	0.5707	-3.54%
2010-03-16	0	1.130	1.120	1.130	1.080	1.130	138,000	149,260	1.0816	0.596	0.590	0.596	0.569	0.596	261,777	0.5702	1.80%
2010-03-15	0	1.110	1.100	1.110	1.040	1.120	284,000	305,140	1.0744	0.585	0.580	0.585	0.548	0.590	538,728	0.5664	0.00%
2010-03-12	0	1.110	1.110	1.150	1.040	1.150	184,000	195,660	1.0634	0.585	0.585	0.606	0.548	0.606	349,035	0.5606	1.83%
2010-03-11	0	1.090	1.080	1.090	1.000	1.090	176,000	185,140	1.0519	0.575	0.569	0.575	0.527	0.575	333,860	0.5545	0.00%
2010-03-10	0	1.090	1.090	1.100	-	-	0	0	-	0.575	0.575	0.580	-	-	0	-	0.93%
2010-03-09	0	1.080	1.050	1.090	1.020	1.100	182,000	191,140	1.0502	0.569	0.554	0.575	0.538	0.580	345,241	0.5536	0.00%
2010-03-08	0	1.080	1.070	1.080	1.000	1.080	702,000	720,460	1.0263	0.569	0.564	0.569	0.527	0.569	1,331,646	0.5410	9.09%
2010-03-05	0	0.990	0.980	0.990	0.970	0.990	110,000	107,600	0.9782	0.522	0.517	0.522	0.511	0.522	208,662	0.5157	0.00%
2010-03-04	0	0.990	0.950	1.000	0.960	1.010	712,000	692,020	0.9719	0.522	0.501	0.527	0.506	0.532	1,350,615	0.5124	-1.98%
2010-03-03	0	1.010	0.980	1.020	-	-	10,000	10,200	1.0200	0.532	0.517	0.538	-	-	18,969	0.5377	0.00%
2010-03-02	0	1.010	1.010	1.020	0.980	1.030	450,000	447,340	0.9941	0.532	0.532	0.538	0.517	0.543	853,619	0.5241	-0.98%
2010-03-01	0	1.020	0.980	1.020	0.970	1.030	1,072,000	1,080,060	1.0075	0.538	0.517	0.538	0.511	0.543	2,033,510	0.5311	5.15%
2010-02-26	0	0.970	0.970	0.980	0.940	0.970	360,000	345,520	0.9598	0.511	0.511	0.517	0.496	0.511	682,895	0.5060	-1.02%
2010-02-25	0	0.980	0.960	1.000	0.960	0.980	278,000	267,880	0.9636	0.517	0.506	0.527	0.506	0.517	527,347	0.5080	-2.97%
2010-02-24	0	1.010	1.000	1.010	0.950	1.010	20,000	19,720	0.9860	0.532	0.527	0.532	0.501	0.532	37,939	0.5198	1.00%
2010-02-23	0	1.000	0.960	1.010	1.000	1.000	50,000	50,000	1.0000	0.527	0.506	0.532	0.527	0.527	94,847	0.5272	-1.96%
2010-02-22	0	1.020	1.010	1.020	0.930	1.020	88,000	84,080	0.9555	0.538	0.532	0.538	0.490	0.538	166,930	0.5037	9.68%
2010-02-19	0	0.930	0.930	0.970	0.930	1.030	426,000	403,440	0.9470	0.490	0.490	0.511	0.490	0.543	808,093	0.4992	-3.12%
2010-02-18	0	0.960	0.960	0.980	0.960	0.980	34,000	32,720	0.9624	0.506	0.506	0.517	0.506	0.517	64,496	0.5073	-2.04%
2010-02-17	0	0.980	0.950	0.980	0.930	0.980	28,000	26,860	0.9593	0.517	0.501	0.517	0.490	0.517	53,114	0.5057	0.00%
2010-02-12	0	0.980	0.970	0.980	0.930	0.980	356,000	337,020	0.9467	0.517	0.511	0.517	0.490	0.517	675,307	0.4991	2.08%
2010-02-11	0	0.960	0.910	0.960	-	-	0	0	-	0.506	0.480	0.506	-	-	0	-	0.00%
2010-02-10	0	0.960	0.920	0.970	0.900	0.960	206,000	188,600	0.9155	0.506	0.485	0.511	0.474	0.506	390,768	0.4826	6.67%
2010-02-09	0	0.900	0.900	0.930	0.860	0.940	238,000	213,960	0.8990	0.474	0.474	0.490	0.453	0.496	451,470	0.4739	-1.10%
2010-02-08	0	0.910	0.910	0.940	0.910	0.940	330,000	303,600	0.9200	0.480	0.480	0.496	0.480	0.496	625,987	0.4850	-8.08%
2010-02-05	0	0.990	0.980	0.990	0.930	1.000	244,000	231,580	0.9491	0.522	0.517	0.522	0.490	0.527	462,851	0.5003	-2.94%
2010-02-04	0	1.020	0.970	1.020	0.970	1.020	338,000	332,780	0.9846	0.538	0.511	0.538	0.511	0.538	641,163	0.5190	0.00%
2010-02-03	0	1.020	1.020	1.030	1.000	1.020	782,000	787,140	1.0066	0.538	0.538	0.543	0.527	0.538	1,483,400	0.5306	-2.86%
2010-02-02	0	1.050	1.010	1.050	1.000	1.070	62,000	62,140	1.0023	0.554	0.532	0.554	0.527	0.564	117,610	0.5284	5.00%
2010-02-01	0	1.000	1.000	1.010	0.970	1.000	24,000	23,700	0.9875	0.527	0.527	0.532	0.511	0.527	45,526	0.5206	-2.91%
2010-01-29	0	1.030	0.970	1.040	0.960	1.040	88,000	87,820	0.9980	0.543	0.511	0.548	0.506	0.548	166,930	0.5261	0.98%
2010-01-28	0	1.020	1.020	1.030	1.020	1.020	48,000	48,960	1.0200	0.538	0.538	0.543	0.538	0.538	91,053	0.5377	0.00%
2010-01-27	0	1.020	0.980	1.020	0.970	1.020	358,000	354,360	0.9898	0.538	0.517	0.538	0.511	0.538	679,101	0.5218	0.99%
2010-01-26	0	1.010	1.010	1.040	0.990	1.050	280,000	281,360	1.0049	0.532	0.532	0.548	0.522	0.554	531,141	0.5297	-3.81%
2010-01-25	0	1.050	1.000	1.030	0.910	1.060	280,000	280,100	1.0004	0.554	0.527	0.543	0.480	0.559	531,141	0.5274	-0.94%
2010-01-22	0	1.060	1.030	1.070	1.020	1.070	264,000	276,540	1.0475	0.559	0.543	0.564	0.538	0.564	500,790	0.5522	-1.85%
2010-01-21	0	1.080	1.070	1.090	1.070	1.100	138,000	150,480	1.0904	0.569	0.564	0.575	0.564	0.580	261,777	0.5748	0.00%
2010-01-20	0	1.080	1.070	1.090	1.070	1.080	170,000	183,540	1.0796	0.569	0.564	0.575	0.564	0.569	322,478	0.5692	-1.82%
2010-01-19	0	1.100	1.080	1.100	1.050	1.100	260,000	281,980	1.0845	0.580	0.569	0.580	0.554	0.580	493,202	0.5717	0.00%
2010-01-18	0	1.100	1.090	1.100	1.090	1.130	246,000	270,540	1.0998	0.580	0.575	0.580	0.575	0.596	466,645	0.5798	0.00%
2010-01-15	0	1.100	1.100	1.120	1.090	1.130	246,000	270,240	1.0985	0.580	0.580	0.590	0.575	0.596	466,645	0.5791	-3.51%
2010-01-14	0	1.140	1.130	1.160	1.080	1.140	160,000	179,440	1.1215	0.601	0.596	0.612	0.569	0.601	303,509	0.5912	2.70%
2010-01-13	0	1.110	1.090	1.110	1.080	1.120	170,000	185,480	1.0911	0.585	0.575	0.585	0.569	0.590	322,478	0.5752	-2.63%
2010-01-12	0	1.140	1.110	1.140	1.080	1.140	202,000	224,240	1.1101	0.601	0.585	0.601	0.569	0.601	383,180	0.5852	0.88%
2010-01-11	0	1.130	1.120	1.140	1.120	1.140	336,000	379,260	1.1288	0.596	0.590	0.601	0.590	0.601	637,369	0.5950	-5.04%
2010-01-08	0	1.190	1.180	1.190	1.100	1.190	246,000	277,740	1.1290	0.627	0.622	0.627	0.580	0.627	466,645	0.5952	2.59%
2010-01-07	0	1.160	1.110	1.170	1.090	1.160	406,000	450,360	1.1093	0.612	0.585	0.617	0.575	0.612	770,154	0.5848	2.65%
2010-01-06	0	1.130	1.120	1.130	1.130	1.140	416,000	471,280	1.1329	0.596	0.590	0.596	0.596	0.601	789,123	0.5972	-3.42%
2010-01-05	0	1.170	1.160	1.170	1.120	1.200	1,826,000	2,116,360	1.1590	0.617	0.612	0.617	0.590	0.633	3,463,796	0.6110	3.54%
2010-01-04	0	1.130	1.090	1.130	1.080	1.130	70,000	76,760	1.0966	0.596	0.575	0.596	0.569	0.596	132,785	0.5781	0.00%
2009-12-31	0	1.130	1.120	1.130	1.080	1.130	330,000	361,420	1.0952	0.596	0.590	0.596	0.569	0.596	625,987	0.5774	4.63%
2009-12-30	0	1.080	1.080	1.100	1.080	1.120	358,000	388,760	1.0859	0.569	0.569	0.580	0.569	0.590	679,101	0.5725	-1.82%
2009-12-29	0	1.100	1.090	1.110	1.090	1.130	178,000	195,800	1.1000	0.580	0.575	0.585	0.575	0.596	337,654	0.5799	-3.51%
2009-12-28	0	1.140	1.100	1.140	1.090	1.150	218,000	241,160	1.1062	0.601	0.580	0.601	0.575	0.606	413,531	0.5832	-0.87%
2009-12-24	0	1.150	1.140	1.150	1.100	1.150	230,000	259,140	1.1267	0.606	0.601	0.606	0.580	0.606	436,294	0.5940	4.55%
2009-12-23	0	1.100	1.080	1.110	1.080	1.110	300,000	329,040	1.0968	0.580	0.569	0.585	0.569	0.585	569,079	0.5782	-2.65%
2009-12-22	0	1.130	1.090	1.130	1.080	1.140	94,000	103,680	1.1030	0.596	0.575	0.596	0.569	0.601	178,312	0.5815	-0.88%
2009-12-21	0	1.140	1.080	1.140	1.070	1.230	120,000	129,960	1.0830	0.601	0.569	0.601	0.564	0.648	227,632	0.5709	3.64%
2009-12-18	0	1.100	1.050	1.100	1.040	1.120	402,000	435,640	1.0837	0.580	0.554	0.580	0.548	0.590	762,566	0.5713	0.00%
2009-12-17	0	1.100	1.090	1.100	1.020	1.100	416,000	437,800	1.0524	0.580	0.575	0.580	0.538	0.580	789,123	0.5548	0.00%
2009-12-16	0	1.100	1.090	1.100	1.070	1.100	242,000	260,840	1.0779	0.580	0.575	0.580	0.564	0.580	459,057	0.5682	-0.90%
2009-12-15	0	1.110	1.100	1.110	1.100	1.160	950,000	1,055,920	1.1115	0.585	0.580	0.585	0.580	0.612	1,802,085	0.5859	-3.48%
2009-12-14	0	1.150	1.110	1.150	1.080	1.150	88,000	100,160	1.1382	0.606	0.585	0.606	0.569	0.606	166,930	0.6000	0.00%
2009-12-11	0	1.150	1.140	1.170	1.150	1.170	260,000	298,240	1.1471	0.606	0.601	0.617	0.606	0.617	493,202	0.6047	-3.36%
2009-12-10	0	1.190	1.180	1.190	1.150	1.190	208,000	241,140	1.1593	0.627	0.622	0.627	0.606	0.627	394,562	0.6112	0.00%
2009-12-09	0	1.190	1.180	1.190	1.150	1.200	414,000	478,920	1.1568	0.627	0.622	0.627	0.606	0.633	785,330	0.6098	0.00%
2009-12-08	0	1.190	1.180	1.190	1.170	1.190	82,000	96,580	1.1778	0.627	0.622	0.627	0.617	0.627	155,548	0.6209	-0.83%
2009-12-07	0	1.200	1.190	1.200	1.160	1.230	686,000	816,480	1.1902	0.633	0.627	0.633	0.612	0.648	1,301,295	0.6274	3.45%
2009-12-04	0	1.160	1.140	1.190	1.160	1.180	132,000	154,600	1.1712	0.612	0.601	0.627	0.612	0.622	250,395	0.6174	-3.33%
2009-12-03	0	1.200	1.200	1.210	1.170	1.250	2,894,000	3,445,380	1.1905	0.633	0.633	0.638	0.617	0.659	5,489,719	0.6276	0.84%
2009-12-02	0	1.190	1.190	1.210	1.060	1.200	3,110,000	3,529,460	1.1349	0.627	0.627	0.638	0.559	0.633	5,899,456	0.5983	12.26%
2009-12-01	0	1.060	1.030	1.070	1.030	1.060	188,000	197,800	1.0521	0.559	0.543	0.564	0.543	0.559	356,623	0.5546	0.00%
2009-11-30	0	1.060	1.050	1.060	1.000	1.060	448,000	454,340	1.0142	0.559	0.554	0.559	0.527	0.559	849,825	0.5346	0.95%
2009-11-27	0	1.050	1.030	1.050	0.950	1.060	618,000	630,660	1.0205	0.554	0.543	0.554	0.501	0.559	1,172,303	0.5380	-1.87%
2009-11-26	0	1.070	1.030	1.070	1.060	1.070	112,000	119,240	1.0646	0.564	0.543	0.564	0.559	0.564	212,456	0.5612	-1.83%
2009-11-25	0	1.090	1.080	1.090	1.070	1.090	344,000	370,940	1.0783	0.575	0.569	0.575	0.564	0.575	652,544	0.5685	-1.80%
2009-11-24	0	1.110	1.080	1.110	1.070	1.110	486,000	526,040	1.0824	0.585	0.569	0.585	0.564	0.585	921,909	0.5706	0.91%
2009-11-23	0	1.100	1.090	1.110	1.070	1.130	604,000	659,160	1.0913	0.580	0.575	0.585	0.564	0.596	1,145,746	0.5753	-1.79%
2009-11-20	0	1.120	1.100	1.120	1.090	1.140	410,000	454,520	1.1086	0.590	0.580	0.590	0.575	0.601	777,742	0.5844	0.00%
2009-11-19	0	1.120	1.100	1.120	1.070	1.120	22,000	24,080	1.0945	0.590	0.580	0.590	0.564	0.590	41,732	0.5770	0.90%
2009-11-18	0	1.110	1.090	1.120	1.090	1.130	462,000	508,900	1.1015	0.585	0.575	0.590	0.575	0.596	876,382	0.5807	0.91%
2009-11-17	0	1.100	1.070	1.110	1.070	1.120	498,000	545,220	1.0948	0.580	0.564	0.585	0.564	0.590	944,672	0.5772	-0.90%
2009-11-16	0	1.110	1.100	1.120	1.040	1.120	1,438,000	1,548,600	1.0769	0.585	0.580	0.590	0.548	0.590	2,727,787	0.5677	0.91%
2009-11-13	0	1.100	1.080	1.110	1.080	1.110	490,000	539,020	1.1000	0.580	0.569	0.585	0.569	0.585	929,496	0.5799	0.92%
2009-11-12	0	1.090	1.060	1.090	1.060	1.130	344,000	368,620	1.0716	0.575	0.559	0.575	0.559	0.596	652,544	0.5649	0.93%
2009-11-11	0	1.080	1.060	1.090	1.050	1.090	316,000	335,240	1.0609	0.569	0.559	0.575	0.554	0.575	599,430	0.5593	-0.92%
2009-11-10	0	1.090	1.070	1.090	1.070	1.140	483,000	523,030	1.0829	0.575	0.564	0.575	0.564	0.601	916,218	0.5709	-3.54%
2009-11-09	0	1.130	1.120	1.130	1.040	1.150	2,426,000	2,573,240	1.0607	0.596	0.590	0.596	0.548	0.606	4,601,955	0.5592	0.00%
2009-11-06	0	1.130	1.120	1.130	1.050	1.130	448,000	489,800	1.0933	0.596	0.590	0.596	0.554	0.596	849,825	0.5764	3.67%
2009-11-05	0	1.090	1.080	1.090	1.060	1.130	1,176,000	1,279,520	1.0880	0.575	0.569	0.575	0.559	0.596	2,230,791	0.5736	0.00%
2009-11-04	0	1.090	1.070	1.090	1.040	1.110	598,000	638,160	1.0672	0.575	0.564	0.575	0.548	0.585	1,134,365	0.5626	0.93%
2009-11-03	0	1.080	1.070	1.080	1.040	1.080	314,000	328,980	1.0477	0.569	0.564	0.569	0.548	0.569	595,636	0.5523	0.00%
2009-11-02	0	1.080	1.070	1.080	1.020	1.080	728,000	762,400	1.0473	0.569	0.564	0.569	0.538	0.569	1,380,966	0.5521	2.86%
2009-10-30	0	1.050	1.050	1.060	1.010	1.090	1,164,000	1,223,440	1.0511	0.554	0.554	0.559	0.532	0.575	2,208,028	0.5541	5.00%
2009-10-29	0	1.000	0.990	1.000	0.970	1.030	930,000	927,080	0.9969	0.527	0.522	0.527	0.511	0.543	1,764,146	0.5255	-4.76%
2009-10-28	0	1.050	1.040	1.060	1.030	1.090	1,786,000	1,870,460	1.0473	0.554	0.548	0.559	0.543	0.575	3,387,919	0.5521	-2.78%
2009-10-27	0	1.080	1.060	1.080	1.050	1.090	1,352,000	1,441,700	1.0663	0.569	0.559	0.569	0.554	0.575	2,564,651	0.5621	-2.70%
2009-10-23	0	1.110	1.100	1.110	1.040	1.130	1,183,000	1,257,180	1.0627	0.585	0.580	0.585	0.548	0.596	2,244,070	0.5602	1.83%
2009-10-22	0	1.090	1.070	1.090	1.020	1.130	1,156,000	1,233,580	1.0671	0.575	0.564	0.575	0.538	0.596	2,192,852	0.5625	5.83%
2009-10-21	0	1.030	1.020	1.090	1.020	1.100	1,066,000	1,129,940	1.0600	0.543	0.538	0.575	0.538	0.580	2,022,129	0.5588	-4.63%
2009-10-20	0	1.080	1.040	1.090	1.000	1.090	3,876,000	4,016,000	1.0361	0.569	0.548	0.575	0.527	0.575	7,352,505	0.5462	6.93%
2009-10-19	0	1.010	1.000	1.010	0.900	1.030	4,302,000	4,154,100	0.9656	0.532	0.527	0.532	0.474	0.543	8,160,598	0.5090	8.60%
2009-10-16	0	0.930	0.910	0.930	0.880	0.940	1,376,000	1,236,640	0.8987	0.490	0.480	0.490	0.464	0.496	2,610,177	0.4738	3.33%
2009-10-15	0	0.900	0.890	0.900	0.880	0.900	2,040,000	1,813,680	0.8891	0.474	0.469	0.474	0.464	0.474	3,869,740	0.4687	0.00%
2009-10-14	0	0.900	0.880	0.900	0.840	0.900	2,502,000	2,159,640	0.8632	0.474	0.464	0.474	0.443	0.474	4,746,122	0.4550	2.27%
2009-10-13	0	0.880	0.850	0.880	0.820	0.880	934,000	782,080	0.8373	0.464	0.448	0.464	0.432	0.464	1,771,734	0.4414	4.76%
2009-10-12	0	0.840	0.830	0.840	0.820	0.880	26,000	21,960	0.8446	0.443	0.438	0.443	0.432	0.464	49,320	0.4453	1.20%
2009-10-09	0	0.830	0.820	0.830	0.820	0.830	252,000	208,100	0.8258	0.438	0.432	0.438	0.432	0.438	478,027	0.4353	0.00%
2009-10-08	0	0.830	0.820	0.830	0.830	0.830	252,000	209,160	0.8300	0.438	0.432	0.438	0.438	0.438	478,027	0.4375	-1.19%
2009-10-07	0	0.840	0.820	0.840	0.820	0.840	172,000	141,640	0.8235	0.443	0.432	0.443	0.432	0.443	326,272	0.4341	0.00%
2009-10-06	0	0.840	0.820	0.840	0.820	0.840	23,000	18,860	0.8200	0.443	0.432	0.443	0.432	0.443	43,629	0.4323	1.20%
2009-10-05	0	0.830	0.810	0.840	0.810	0.840	114,000	93,160	0.8172	0.438	0.427	0.443	0.427	0.443	216,250	0.4308	3.75%
2009-10-02	0	0.800	0.800	0.830	0.800	0.830	20,000	16,060	0.8030	0.422	0.422	0.438	0.422	0.438	37,939	0.4233	-4.76%
2009-09-30	0	0.840	0.810	0.840	0.800	0.840	262,000	215,260	0.8216	0.443	0.427	0.443	0.422	0.443	496,996	0.4331	0.00%
2009-09-29	0	0.840	0.810	0.840	0.810	0.840	120,000	98,420	0.8202	0.443	0.427	0.443	0.427	0.443	227,632	0.4324	0.00%
2009-09-28	0	0.840	0.830	0.840	0.820	0.840	94,000	78,020	0.8300	0.443	0.438	0.443	0.432	0.443	178,312	0.4375	1.20%
2009-09-25	0	0.830	0.820	0.840	0.830	0.830	130,000	107,900	0.8300	0.438	0.432	0.443	0.438	0.438	246,601	0.4375	-1.19%
2009-09-24	0	0.840	0.830	0.840	0.820	0.850	268,000	223,400	0.8336	0.443	0.438	0.443	0.432	0.448	508,378	0.4394	0.00%
2009-09-23	0	0.840	0.820	0.840	0.820	0.840	382,000	315,160	0.8250	0.443	0.432	0.443	0.432	0.443	724,628	0.4349	0.00%
2009-09-22	0	0.840	0.830	0.840	0.820	0.840	1,020,000	850,580	0.8339	0.443	0.438	0.443	0.432	0.443	1,934,870	0.4396	-1.18%
2009-09-21	0	0.850	0.830	0.850	0.800	0.880	2,016,000	1,685,840	0.8362	0.448	0.438	0.448	0.422	0.464	3,824,213	0.4408	6.25%
2009-09-18	0	0.800	0.790	0.800	0.790	0.840	756,000	607,360	0.8034	0.422	0.416	0.422	0.416	0.443	1,434,080	0.4235	0.00%
2009-09-17	0	0.800	0.790	0.800	0.790	0.830	1,338,000	1,075,400	0.8037	0.422	0.416	0.422	0.416	0.438	2,538,094	0.4237	-3.61%
2009-09-16	0	0.830	0.810	0.830	0.810	0.840	448,000	366,160	0.8173	0.438	0.427	0.438	0.427	0.443	849,825	0.4309	-1.19%
2009-09-15	0	0.840	0.800	0.840	0.810	0.840	304,000	247,960	0.8157	0.443	0.422	0.443	0.427	0.443	576,667	0.4300	0.00%
2009-09-14	0	0.840	0.830	0.840	0.820	0.840	132,000	109,880	0.8324	0.443	0.438	0.443	0.432	0.443	250,395	0.4388	0.00%
2009-09-11	0	0.840	0.810	0.840	0.810	0.840	144,000	118,460	0.8226	0.443	0.427	0.443	0.427	0.443	273,158	0.4337	1.20%
2009-09-10	0	0.830	0.810	0.830	0.810	0.840	212,000	173,160	0.8168	0.438	0.427	0.438	0.427	0.443	402,149	0.4306	3.75%
2009-09-09	0	0.800	0.800	0.820	0.800	0.820	342,000	276,900	0.8096	0.422	0.422	0.432	0.422	0.432	648,750	0.4268	-2.44%
2009-09-08	0	0.820	0.810	0.820	0.820	0.850	64,000	52,600	0.8219	0.432	0.427	0.432	0.432	0.448	121,404	0.4333	-4.65%
2009-09-07	0	0.860	0.820	0.860	0.800	0.870	48,000	40,400	0.8417	0.453	0.432	0.453	0.422	0.459	91,053	0.4437	4.88%
2009-09-04	0	0.820	0.820	0.850	0.810	0.850	144,000	118,060	0.8199	0.432	0.432	0.448	0.427	0.448	273,158	0.4322	-2.38%
2009-09-03	0	0.840	0.800	0.840	0.810	0.840	296,000	244,840	0.8272	0.443	0.422	0.443	0.427	0.443	561,492	0.4361	1.20%
2009-09-02	0	0.830	0.790	0.830	0.790	0.830	114,000	91,040	0.7986	0.438	0.416	0.438	0.416	0.438	216,250	0.4210	0.00%
2009-09-01	0	0.830	0.820	0.830	0.790	0.830	114,000	93,240	0.8179	0.438	0.432	0.438	0.416	0.438	216,250	0.4312	-1.19%
2009-08-31	0	0.840	0.790	0.840	0.780	0.840	582,000	465,400	0.7997	0.443	0.416	0.443	0.411	0.443	1,104,014	0.4216	-1.18%
2009-08-28	0	0.850	0.810	0.850	0.850	0.850	200,000	170,000	0.8500	0.448	0.427	0.448	0.448	0.448	379,386	0.4481	0.00%
2009-08-27	0	0.850	0.820	0.870	0.810	0.850	102,000	83,080	0.8145	0.448	0.432	0.459	0.427	0.448	193,487	0.4294	0.00%
2009-08-26	0	0.850	0.820	0.850	0.820	0.850	132,000	110,640	0.8382	0.448	0.432	0.448	0.432	0.448	250,395	0.4419	3.66%
2009-08-25	0	0.820	0.820	0.840	0.800	0.810	70,000	56,100	0.8014	0.432	0.432	0.443	0.422	0.427	132,785	0.4225	-3.53%
2009-08-24	0	0.850	0.810	0.850	-	-	0	0	-	0.448	0.427	0.448	-	-	0	-	0.00%
2009-08-21	0	0.850	0.820	0.850	0.800	0.850	16,000	12,900	0.8063	0.448	0.432	0.448	0.422	0.448	30,351	0.4250	0.00%
2009-08-20	0	0.850	0.820	0.850	0.820	0.850	98,000	82,120	0.8380	0.448	0.432	0.448	0.432	0.448	185,899	0.4417	2.41%
2009-08-19	0	0.830	0.800	0.830	0.780	0.850	576,000	468,960	0.8142	0.438	0.422	0.438	0.411	0.448	1,092,632	0.4292	-1.19%
2009-08-18	0	0.840	0.820	0.840	0.810	0.860	284,000	232,540	0.8188	0.443	0.432	0.443	0.427	0.453	538,728	0.4316	-2.33%
2009-08-17	0	0.860	0.840	0.860	0.840	0.870	1,238,000	1,056,540	0.8534	0.453	0.443	0.453	0.443	0.459	2,348,401	0.4499	-4.44%
2009-08-14	0	0.900	0.860	0.900	0.860	0.920	944,000	820,020	0.8687	0.474	0.453	0.474	0.453	0.485	1,790,703	0.4579	-2.17%
2009-08-13	0	0.920	0.870	0.920	0.880	0.920	642,000	569,620	0.8873	0.485	0.459	0.485	0.464	0.485	1,217,830	0.4677	2.22%
2009-08-12	0	0.900	0.870	0.900	0.860	0.920	760,000	669,420	0.8808	0.474	0.459	0.474	0.453	0.485	1,441,668	0.4643	-2.17%
2009-08-11	0	0.920	0.900	0.920	0.860	0.920	404,000	363,980	0.9009	0.485	0.474	0.485	0.453	0.485	766,360	0.4749	-1.08%
2009-08-10	0	0.930	0.900	0.930	0.900	0.930	462,000	422,680	0.9149	0.490	0.474	0.490	0.474	0.490	876,382	0.4823	2.20%
2009-08-07	0	0.910	0.880	0.910	0.890	0.930	1,416,000	1,274,260	0.8999	0.480	0.464	0.480	0.469	0.490	2,686,055	0.4744	-1.09%
2009-08-06	0	0.920	0.920	0.930	0.900	0.930	756,000	693,060	0.9167	0.485	0.485	0.490	0.474	0.490	1,434,080	0.4833	-1.08%
2009-08-05	0	0.930	0.920	0.930	0.870	0.930	3,070,000	2,804,460	0.9135	0.490	0.485	0.490	0.459	0.490	5,823,579	0.4816	3.33%
2009-08-04	0	0.900	0.880	0.900	0.860	0.900	3,550,000	3,129,760	0.8816	0.474	0.464	0.474	0.453	0.474	6,734,106	0.4648	1.12%
2009-08-03	0	0.890	0.880	0.890	0.860	0.890	240,000	210,420	0.8768	0.469	0.464	0.469	0.453	0.469	455,263	0.4622	1.14%
2009-07-31	0	0.880	0.860	0.880	0.860	0.880	636,000	549,900	0.8646	0.464	0.453	0.464	0.453	0.464	1,206,448	0.4558	1.15%
2009-07-30	0	0.870	0.840	0.880	0.840	0.870	552,000	470,260	0.8519	0.459	0.443	0.464	0.443	0.459	1,047,106	0.4491	-1.14%
2009-07-29	0	0.880	0.850	0.880	0.840	0.900	1,504,000	1,301,740	0.8655	0.464	0.448	0.464	0.443	0.474	2,852,984	0.4563	-2.22%
2009-07-28	0	0.900	0.870	0.900	0.860	0.900	812,000	703,340	0.8662	0.474	0.459	0.474	0.453	0.474	1,540,308	0.4566	4.65%
2009-07-27	0	0.860	0.850	0.860	0.840	0.860	508,000	434,860	0.8560	0.453	0.448	0.453	0.443	0.453	963,641	0.4513	-2.27%
2009-07-24	0	0.880	0.850	0.880	0.840	0.880	1,070,000	919,500	0.8593	0.464	0.448	0.464	0.443	0.464	2,029,716	0.4530	0.00%
2009-07-23	0	0.880	0.860	0.880	0.860	0.900	568,000	499,500	0.8794	0.464	0.453	0.464	0.453	0.474	1,077,457	0.4636	-1.12%
2009-07-22	0	0.890	0.860	0.890	0.860	0.900	650,000	566,520	0.8716	0.469	0.453	0.469	0.453	0.474	1,233,005	0.4595	2.30%
2009-07-21	0	0.870	0.840	0.870	0.850	0.880	498,000	429,580	0.8626	0.459	0.443	0.459	0.448	0.464	944,672	0.4547	-2.25%
2009-07-20	0	0.890	0.870	0.890	0.850	0.890	756,000	667,900	0.8835	0.469	0.459	0.469	0.448	0.469	1,434,080	0.4657	1.14%
2009-07-17	0	0.880	0.870	0.880	0.860	0.890	1,020,000	894,560	0.8770	0.464	0.459	0.464	0.453	0.469	1,934,870	0.4623	3.53%
2009-07-16	0	0.850	0.830	0.860	0.820	0.860	902,000	764,200	0.8472	0.448	0.438	0.453	0.432	0.453	1,711,032	0.4466	2.41%
2009-07-15	0	0.830	0.820	0.830	0.800	0.840	1,092,000	900,700	0.8248	0.438	0.432	0.438	0.422	0.443	2,071,449	0.4348	1.22%
2009-07-14	0	0.820	0.790	0.820	0.770	0.820	468,000	370,220	0.7911	0.432	0.416	0.432	0.406	0.432	887,764	0.4170	2.50%
2009-07-13	0	0.800	0.770	0.800	0.760	0.810	1,238,000	970,280	0.7837	0.422	0.406	0.422	0.401	0.427	2,348,401	0.4132	-1.23%
2009-07-10	0	0.810	0.780	0.810	0.780	0.810	414,000	328,560	0.7936	0.427	0.411	0.427	0.411	0.427	785,330	0.4184	1.25%
2009-07-09	0	0.800	0.790	0.800	0.790	0.810	228,000	182,700	0.8013	0.422	0.416	0.422	0.416	0.427	432,500	0.4224	0.00%
2009-07-08	0	0.800	0.800	0.820	0.800	0.800	100,000	80,000	0.8000	0.422	0.422	0.432	0.422	0.422	189,693	0.4217	-8.05%
2009-07-07	0	0.870	0.860	0.870	0.780	0.870	190,000	153,560	0.8082	0.459	0.453	0.459	0.411	0.459	360,417	0.4261	8.75%
2009-07-06	0	0.800	0.790	0.800	0.790	0.800	182,000	144,860	0.7959	0.422	0.416	0.422	0.416	0.422	345,241	0.4196	0.00%
2009-07-03	0	0.800	0.790	0.800	0.780	0.800	232,000	183,100	0.7892	0.422	0.416	0.422	0.411	0.422	440,088	0.4161	-1.23%
2009-07-02	0	0.810	0.800	0.820	0.800	0.820	444,000	359,380	0.8094	0.427	0.422	0.432	0.422	0.432	842,237	0.4267	-2.41%
2009-06-30	0	0.830	0.810	0.830	0.810	0.830	220,000	180,240	0.8193	0.438	0.427	0.438	0.427	0.438	417,325	0.4319	-1.19%
2009-06-29	0	0.840	0.810	0.840	0.810	0.840	266,000	218,180	0.8202	0.443	0.427	0.443	0.427	0.443	504,584	0.4324	0.00%
2009-06-26	0	0.840	0.820	0.840	0.790	0.840	976,000	790,400	0.8098	0.443	0.432	0.443	0.416	0.443	1,851,405	0.4269	1.20%
2009-06-25	0	0.830	0.820	0.830	0.820	0.840	310,000	255,840	0.8253	0.438	0.432	0.438	0.432	0.443	588,049	0.4351	-1.19%
2009-06-24	0	0.840	0.830	0.840	0.810	0.840	14,000	11,700	0.8357	0.443	0.438	0.443	0.427	0.443	26,557	0.4406	0.00%
2009-06-23	0	0.840	0.810	0.830	0.800	0.840	774,000	624,860	0.8073	0.443	0.427	0.438	0.422	0.443	1,468,225	0.4256	-1.18%
2009-06-22	0	0.850	0.840	0.850	0.820	0.850	162,000	135,260	0.8349	0.448	0.443	0.448	0.432	0.448	307,303	0.4402	1.19%
2009-06-19	0	0.840	0.830	0.850	0.810	0.840	272,000	226,020	0.8310	0.443	0.438	0.448	0.427	0.443	515,965	0.4381	0.00%
2009-06-18	0	0.840	0.830	0.840	0.810	0.850	273,500	226,030	0.8264	0.443	0.438	0.443	0.427	0.448	518,811	0.4357	-1.18%
2009-06-17	0	0.850	0.830	0.850	0.810	0.850	800,000	657,900	0.8224	0.448	0.438	0.448	0.427	0.448	1,517,545	0.4335	3.66%
2009-06-16	0	0.820	0.810	0.840	0.810	0.860	1,504,000	1,247,080	0.8292	0.432	0.427	0.443	0.427	0.453	2,852,984	0.4371	-5.75%
2009-06-15	0	0.870	0.860	0.870	0.850	0.870	802,000	689,040	0.8592	0.459	0.453	0.459	0.448	0.459	1,521,339	0.4529	-1.14%
2009-06-12	0	0.880	0.850	0.880	0.850	0.900	1,050,500	911,600	0.8678	0.464	0.448	0.464	0.448	0.474	1,992,726	0.4575	2.33%
2009-06-11	0	0.860	0.850	0.860	0.840	0.870	1,316,000	1,120,100	0.8511	0.453	0.448	0.453	0.443	0.459	2,496,361	0.4487	-1.15%
2009-06-10	0	0.870	0.860	0.870	0.850	0.890	1,862,000	1,602,740	0.8608	0.459	0.453	0.459	0.448	0.469	3,532,086	0.4538	-1.14%
2009-06-09	0	0.880	0.870	0.880	0.850	0.880	1,350,000	1,164,860	0.8629	0.464	0.459	0.464	0.448	0.464	2,560,857	0.4549	-2.22%
2009-06-08	0	0.900	0.890	0.900	0.870	0.930	5,096,000	4,574,020	0.8976	0.474	0.469	0.474	0.459	0.490	9,666,761	0.4732	0.00%
2009-06-05	0	0.900	0.890	0.900	0.880	0.910	1,374,000	1,227,200	0.8932	0.474	0.469	0.474	0.464	0.480	2,606,383	0.4708	1.12%
2009-06-04	0	0.890	0.880	0.890	0.850	0.900	1,886,000	1,637,840	0.8684	0.469	0.464	0.469	0.448	0.474	3,577,612	0.4578	-1.11%
2009-06-03	0	0.900	0.890	0.900	0.880	0.930	3,248,000	2,906,280	0.8948	0.474	0.469	0.474	0.464	0.490	6,161,232	0.4717	0.00%
2009-06-02	0	0.900	0.890	0.900	0.870	0.980	5,378,000	4,846,700	0.9012	0.474	0.469	0.474	0.459	0.517	10,201,696	0.4751	-3.23%
2009-06-01	0	0.930	0.930	0.960	0.840	0.960	3,904,000	3,407,080	0.8727	0.490	0.490	0.506	0.443	0.506	7,405,619	0.4601	10.71%
2009-05-29	0	0.840	0.840	0.850	0.830	0.870	446,000	376,660	0.8445	0.443	0.443	0.448	0.438	0.459	846,031	0.4452	-1.18%
2009-05-27	0	0.850	0.840	0.850	0.810	0.850	1,610,000	1,341,820	0.8334	0.448	0.443	0.448	0.427	0.448	3,054,059	0.4394	0.00%
2009-05-26	0	0.850	0.830	0.850	0.830	0.850	660,000	551,140	0.8351	0.448	0.438	0.448	0.438	0.448	1,251,975	0.4402	0.00%
2009-05-25	0	0.850	0.840	0.850	0.820	0.850	1,118,000	929,580	0.8315	0.448	0.443	0.448	0.432	0.448	2,120,769	0.4383	0.00%
2009-05-22	0	0.850	0.840	0.850	0.820	0.880	3,072,000	2,585,320	0.8416	0.448	0.443	0.448	0.432	0.464	5,827,373	0.4437	-1.16%
2009-05-21	0	0.860	0.850	0.860	0.850	0.920	2,353,000	2,056,100	0.8738	0.453	0.448	0.453	0.448	0.485	4,463,479	0.4606	-6.52%
2009-05-20	0	0.920	0.900	0.930	0.880	0.940	2,148,000	1,953,780	0.9096	0.485	0.474	0.490	0.464	0.496	4,074,608	0.4795	3.37%
2009-05-19	0	0.890	0.880	0.890	0.800	0.920	3,378,000	2,934,880	0.8688	0.469	0.464	0.469	0.422	0.485	6,407,833	0.4580	11.25%
2009-05-18	0	0.800	0.800	0.840	0.710	0.840	2,132,000	1,615,540	0.7578	0.422	0.422	0.443	0.374	0.443	4,044,257	0.3995	9.59%
2009-05-15	0	0.730	0.720	0.730	0.710	0.740	2,648,000	1,914,900	0.7231	0.385	0.380	0.385	0.374	0.390	5,023,074	0.3812	5.80%
2009-05-14	0	0.690	0.670	0.690	0.660	0.690	980,000	662,620	0.6761	0.364	0.353	0.364	0.348	0.364	1,858,993	0.3564	-2.82%
2009-05-13	0	0.710	0.700	0.710	0.650	0.720	4,162,000	2,880,540	0.6921	0.374	0.369	0.374	0.343	0.380	7,895,028	0.3649	5.97%
2009-05-12	0	0.670	0.650	0.670	0.650	0.690	2,108,000	1,408,320	0.6681	0.353	0.343	0.353	0.343	0.364	3,998,731	0.3522	-1.47%
2009-05-11	0	0.680	0.670	0.680	0.630	0.710	8,144,000	5,447,560	0.6689	0.358	0.353	0.358	0.332	0.374	15,448,607	0.3526	7.94%
2009-05-08	0	0.630	0.620	0.630	0.580	0.630	2,374,000	1,426,260	0.6008	0.332	0.327	0.332	0.306	0.332	4,503,315	0.3167	5.00%
2009-05-07	0	0.600	0.600	0.610	0.590	0.650	2,700,000	1,668,260	0.6179	0.316	0.316	0.322	0.311	0.343	5,121,714	0.3257	0.00%
2009-05-06	0	0.600	0.590	0.600	0.560	0.610	3,252,000	1,912,800	0.5882	0.316	0.311	0.316	0.295	0.322	6,168,820	0.3101	7.14%
2009-05-05	0	0.560	0.560	0.580	0.560	0.580	1,256,000	714,960	0.5692	0.295	0.295	0.306	0.295	0.306	2,382,546	0.3001	0.00%
2009-05-04	0	0.560	0.540	0.560	0.530	0.560	1,140,000	622,340	0.5459	0.295	0.285	0.295	0.279	0.295	2,162,502	0.2878	7.69%
2009-04-30	0	0.520	0.520	0.530	0.520	0.540	970,000	505,460	0.5211	0.274	0.274	0.279	0.274	0.285	1,840,023	0.2747	0.00%
2009-04-29	0	0.520	0.500	0.520	0.475	0.520	588,000	288,770	0.4911	0.274	0.264	0.274	0.250	0.274	1,115,396	0.2589	8.33%
2009-04-28	0	0.480	0.480	0.485	0.480	0.510	312,000	155,280	0.4977	0.253	0.253	0.256	0.253	0.269	591,843	0.2624	-5.88%
2009-04-27	0	0.510	0.510	0.530	0.500	0.550	892,000	467,800	0.5244	0.269	0.269	0.279	0.264	0.290	1,692,063	0.2765	-7.27%
2009-04-24	0	0.550	0.550	0.560	0.550	0.570	896,000	496,440	0.5541	0.290	0.290	0.295	0.290	0.300	1,699,650	0.2921	0.00%
2009-04-23	0	0.550	0.540	0.560	0.540	0.560	262,000	143,360	0.5472	0.290	0.285	0.295	0.285	0.295	496,996	0.2885	0.00%
2009-04-22	0	0.550	0.540	0.550	0.540	0.570	1,090,000	604,680	0.5548	0.290	0.285	0.290	0.285	0.300	2,067,655	0.2924	0.00%
2009-04-21	0	0.550	0.550	0.560	0.550	0.560	1,184,000	655,320	0.5535	0.290	0.290	0.295	0.290	0.295	2,245,966	0.2918	-5.17%
2009-04-20	0	0.580	0.560	0.580	0.560	0.580	1,168,000	659,500	0.5646	0.306	0.295	0.306	0.295	0.306	2,215,616	0.2977	0.00%
2009-04-17	0	0.580	0.570	0.580	0.560	0.580	2,530,000	1,448,500	0.5725	0.306	0.300	0.306	0.295	0.306	4,799,236	0.3018	0.00%
2009-04-16	0	0.580	0.570	0.580	0.570	0.610	2,328,000	1,358,540	0.5836	0.306	0.300	0.306	0.300	0.322	4,416,056	0.3076	-1.69%
2009-04-15	0	0.590	0.580	0.590	0.560	0.590	2,374,000	1,357,660	0.5719	0.311	0.306	0.311	0.295	0.311	4,503,315	0.3015	0.00%
2009-04-14	0	0.590	0.570	0.590	0.550	0.590	1,630,000	925,060	0.5675	0.311	0.300	0.311	0.290	0.311	3,091,998	0.2992	9.26%
2009-04-09	0	0.540	0.540	0.550	0.540	0.550	814,000	446,400	0.5484	0.285	0.285	0.290	0.285	0.290	1,544,102	0.2891	0.00%
2009-04-08	0	0.540	0.530	0.540	0.520	0.540	1,578,000	836,500	0.5301	0.285	0.279	0.285	0.274	0.285	2,993,357	0.2795	0.00%
2009-04-07	0	0.540	0.530	0.550	0.540	0.550	928,000	505,940	0.5452	0.285	0.279	0.290	0.285	0.290	1,760,352	0.2874	-3.57%
2009-04-06	0	0.560	0.550	0.560	0.520	0.580	6,168,000	3,435,580	0.5570	0.295	0.290	0.295	0.274	0.306	11,700,271	0.2936	-5.08%
2009-04-03	0	0.590	0.580	0.590	0.530	0.600	7,054,000	3,946,980	0.5595	0.311	0.306	0.311	0.279	0.316	13,380,952	0.2950	13.46%
2009-04-02	0	0.520	0.520	0.540	0.490	0.540	5,466,000	2,836,770	0.5190	0.274	0.274	0.285	0.258	0.285	10,368,626	0.2736	0.00%
2009-04-01	0	0.520	0.510	0.520	0.465	0.520	2,777,000	1,369,615	0.4932	0.274	0.269	0.274	0.245	0.274	5,267,778	0.2600	11.83%
2009-03-31	0	0.465	0.465	0.475	0.465	0.480	374,000	178,990	0.4786	0.245	0.245	0.250	0.245	0.253	709,452	0.2523	-3.12%
2009-03-30	0	0.480	0.465	0.480	0.465	0.490	1,728,000	817,430	0.4730	0.253	0.245	0.253	0.245	0.258	3,277,897	0.2494	-3.03%
2009-03-27	0	0.495	0.490	0.495	0.470	0.510	2,360,000	1,152,660	0.4884	0.261	0.258	0.261	0.248	0.269	4,476,758	0.2575	-2.94%
2009-03-26	0	0.510	0.520	0.530	0.420	0.520	7,202,000	3,485,650	0.4840	0.269	0.274	0.279	0.221	0.274	13,661,698	0.2551	21.43%
2009-03-25	0	0.420	0.420	0.430	0.420	0.430	696,000	295,510	0.4246	0.221	0.221	0.227	0.221	0.227	1,320,264	0.2238	0.00%
2009-03-24	0	0.420	0.420	0.425	0.415	0.430	754,000	316,530	0.4198	0.221	0.221	0.224	0.219	0.227	1,430,286	0.2213	-1.18%
2009-03-23	0	0.425	0.415	0.425	0.405	0.430	1,616,000	671,520	0.4155	0.224	0.219	0.224	0.214	0.227	3,065,441	0.2191	2.41%
2009-03-20	0	0.415	0.415	0.425	0.405	0.425	708,000	295,080	0.4168	0.219	0.219	0.224	0.214	0.224	1,343,027	0.2197	0.00%
2009-03-19	0	0.415	0.410	0.415	0.395	0.420	330,000	134,320	0.4070	0.219	0.216	0.219	0.208	0.221	625,987	0.2146	2.47%
2009-03-18	0	0.405	0.405	0.425	0.405	0.405	64,000	25,920	0.4050	0.214	0.214	0.224	0.214	0.214	121,404	0.2135	-2.41%
2009-03-17	0	0.415	0.415	0.420	0.400	0.415	1,132,000	461,320	0.4075	0.219	0.219	0.221	0.211	0.219	2,147,326	0.2148	5.06%
2009-03-16	0	0.395	0.395	0.415	0.395	0.415	474,000	193,550	0.4083	0.208	0.208	0.219	0.208	0.219	899,145	0.2153	0.00%
2009-03-13	0	0.395	0.390	0.410	0.395	0.410	454,000	181,610	0.4000	0.208	0.206	0.216	0.208	0.216	861,207	0.2109	1.28%
2009-03-12	0	0.390	0.390	0.415	0.390	0.415	598,000	243,030	0.4064	0.206	0.206	0.219	0.206	0.219	1,134,365	0.2142	-6.02%
2009-03-11	0	0.415	0.400	0.415	0.400	0.415	252,000	102,380	0.4063	0.219	0.211	0.219	0.211	0.219	478,027	0.2142	6.41%
2009-03-10	0	0.390	0.390	0.410	0.385	0.395	376,000	148,870	0.3959	0.206	0.206	0.216	0.203	0.208	713,246	0.2087	-4.88%
2009-03-09	0	0.410	0.400	0.415	0.405	0.415	188,000	76,280	0.4057	0.216	0.211	0.219	0.214	0.219	356,623	0.2139	0.00%
2009-03-06	0	0.410	0.395	0.415	0.395	0.410	354,000	140,040	0.3956	0.216	0.208	0.219	0.208	0.216	671,514	0.2085	-1.20%
2009-03-05	0	0.415	0.405	0.420	0.395	0.415	410,000	165,980	0.4048	0.219	0.214	0.221	0.208	0.219	777,742	0.2134	3.75%
2009-03-04	0	0.400	0.400	0.420	0.390	0.395	98,000	38,370	0.3915	0.211	0.211	0.221	0.206	0.208	185,899	0.2064	2.56%
2009-03-03	0	0.390	0.380	0.390	0.380	0.390	252,000	96,280	0.3821	0.206	0.200	0.206	0.200	0.206	478,027	0.2014	-1.27%
2009-03-02	0	0.395	0.390	0.395	0.395	0.410	560,000	223,800	0.3996	0.208	0.206	0.208	0.208	0.216	1,062,281	0.2107	0.00%
2009-02-27	0	0.395	0.395	0.410	0.395	0.415	720,000	289,250	0.4017	0.208	0.208	0.216	0.208	0.219	1,365,790	0.2118	-2.47%
2009-02-26	0	0.405	0.395	0.410	0.395	0.415	672,000	274,660	0.4087	0.214	0.208	0.216	0.208	0.219	1,274,738	0.2155	-2.41%
2009-02-25	0	0.415	0.405	0.415	0.415	0.415	234,000	97,110	0.4150	0.219	0.214	0.219	0.219	0.219	443,882	0.2188	0.00%
2009-02-24	0	0.415	0.400	0.415	0.400	0.415	684,000	278,120	0.4066	0.219	0.211	0.219	0.211	0.219	1,297,501	0.2144	-2.35%
2009-02-23	0	0.425	0.405	0.425	0.405	0.425	1,514,000	623,810	0.4120	0.224	0.214	0.224	0.214	0.224	2,871,954	0.2172	-1.16%
2009-02-20	0	0.430	0.420	0.430	0.420	0.430	672,000	287,410	0.4277	0.227	0.221	0.227	0.221	0.227	1,274,738	0.2255	-3.37%
2009-02-19	0	0.445	0.435	0.445	0.430	0.445	1,276,000	564,770	0.4426	0.235	0.229	0.235	0.227	0.235	2,420,484	0.2333	-1.11%
2009-02-18	0	0.450	0.445	0.450	0.420	0.450	306,000	132,830	0.4341	0.237	0.235	0.237	0.221	0.237	580,461	0.2288	2.27%
2009-02-17	0	0.440	0.425	0.440	0.420	0.440	826,000	356,800	0.4320	0.232	0.224	0.232	0.221	0.232	1,566,865	0.2277	0.00%
2009-02-16	0	0.440	0.430	0.440	0.420	0.440	190,000	81,620	0.4296	0.232	0.227	0.232	0.221	0.232	360,417	0.2265	0.00%
2009-02-13	0	0.440	0.420	0.440	0.430	0.440	212,000	91,180	0.4301	0.232	0.221	0.232	0.227	0.232	402,149	0.2267	0.00%
2009-02-12	0	0.440	0.435	0.440	0.435	0.450	1,154,000	508,980	0.4411	0.232	0.229	0.232	0.229	0.237	2,189,059	0.2325	0.00%
2009-02-11	0	0.440	0.430	0.440	0.425	0.440	256,000	109,750	0.4287	0.232	0.227	0.232	0.224	0.232	485,614	0.2260	0.00%
2009-02-10	0	0.440	0.420	0.440	0.420	0.440	432,000	184,940	0.4281	0.232	0.221	0.232	0.221	0.232	819,474	0.2257	1.15%
2009-02-09	0	0.435	0.435	0.440	0.420	0.450	176,000	77,180	0.4385	0.229	0.229	0.232	0.221	0.237	333,860	0.2312	-2.25%
2009-02-06	0	0.445	0.440	0.445	0.410	0.445	488,000	211,180	0.4327	0.235	0.232	0.235	0.216	0.235	925,702	0.2281	5.95%
2009-02-05	0	0.420	0.420	0.445	0.420	0.445	462,000	198,450	0.4295	0.221	0.221	0.235	0.221	0.235	876,382	0.2264	-4.55%
2009-02-04	0	0.440	0.430	0.440	0.430	0.440	392,000	171,090	0.4365	0.232	0.227	0.232	0.227	0.232	743,597	0.2301	2.33%
2009-02-03	0	0.430	0.415	0.430	0.415	0.430	194,000	80,810	0.4165	0.227	0.219	0.227	0.219	0.227	368,005	0.2196	-2.27%
2009-02-02	0	0.440	0.405	0.440	0.430	0.440	44,000	18,940	0.4305	0.232	0.214	0.232	0.227	0.232	83,465	0.2269	-2.22%
2009-01-30	0	0.450	0.420	0.450	0.420	0.450	330,000	142,440	0.4316	0.237	0.221	0.237	0.221	0.237	625,987	0.2275	4.65%
2009-01-29	0	0.430	0.400	0.430	0.405	0.430	392,000	161,950	0.4131	0.227	0.211	0.227	0.214	0.227	743,597	0.2178	6.17%
2009-01-23	0	0.405	0.400	0.405	0.390	0.410	1,098,000	436,050	0.3971	0.214	0.211	0.214	0.206	0.216	2,082,830	0.2094	-2.41%
2009-01-22	0	0.415	0.405	0.415	0.400	0.415	148,000	59,970	0.4052	0.219	0.214	0.219	0.211	0.219	280,746	0.2136	1.22%
2009-01-21	0	0.410	0.395	0.410	0.390	0.415	564,000	229,530	0.4070	0.216	0.208	0.216	0.206	0.219	1,069,869	0.2145	2.50%
2009-01-20	0	0.400	0.395	0.400	0.390	0.410	372,000	146,390	0.3935	0.211	0.208	0.211	0.206	0.216	705,658	0.2075	-4.76%
2009-01-19	0	0.420	0.405	0.420	0.415	0.420	136,000	56,560	0.4159	0.221	0.214	0.221	0.219	0.221	257,983	0.2192	1.20%
2009-01-16	0	0.415	0.405	0.415	0.400	0.415	378,000	153,400	0.4058	0.219	0.214	0.219	0.211	0.219	717,040	0.2139	-1.19%
2009-01-15	0	0.420	0.410	0.420	0.390	0.420	522,000	209,600	0.4015	0.221	0.216	0.221	0.206	0.221	990,198	0.2117	-2.33%
2009-01-14	0	0.430	0.420	0.430	0.410	0.430	488,000	203,130	0.4163	0.227	0.221	0.227	0.216	0.227	925,702	0.2194	2.38%
2009-01-13	0	0.420	0.405	0.420	0.400	0.420	774,000	314,500	0.4063	0.221	0.214	0.221	0.211	0.221	1,468,225	0.2142	-2.33%
2009-01-12	0	0.430	0.425	0.430	0.395	0.445	3,338,000	1,365,150	0.4090	0.227	0.224	0.227	0.208	0.235	6,331,956	0.2156	-3.37%
2009-01-09	0	0.445	0.435	0.445	0.435	0.460	844,000	372,850	0.4418	0.235	0.229	0.235	0.229	0.242	1,601,010	0.2329	2.30%
2009-01-08	0	0.435	0.430	0.445	0.430	0.470	890,000	393,230	0.4418	0.229	0.227	0.235	0.227	0.248	1,688,269	0.2329	-7.45%
2009-01-07	0	0.470	0.465	0.470	0.465	0.490	4,128,000	1,979,690	0.4796	0.248	0.245	0.248	0.245	0.258	7,830,532	0.2528	1.08%
2009-01-06	0	0.465	0.460	0.470	0.430	0.470	5,388,000	2,436,890	0.4523	0.245	0.242	0.248	0.227	0.248	10,220,665	0.2384	6.90%
2009-01-05	0	0.435	0.420	0.435	0.415	0.435	2,042,000	860,300	0.4213	0.229	0.221	0.229	0.219	0.229	3,873,533	0.2221	4.82%
2009-01-02	0	0.415	0.405	0.415	0.400	0.420	1,934,000	798,290	0.4128	0.219	0.214	0.219	0.211	0.221	3,668,665	0.2176	-1.19%
2008-12-31	0	0.420	0.410	0.420	0.410	0.420	56,000	23,460	0.4189	0.221	0.216	0.221	0.216	0.221	106,228	0.2208	0.00%
2008-12-30	0	0.420	0.405	0.420	0.410	0.420	802,000	334,420	0.4170	0.221	0.214	0.221	0.216	0.221	1,521,339	0.2198	0.00%
2008-12-29	0	0.420	0.415	0.420	0.405	0.425	374,000	155,150	0.4148	0.221	0.219	0.221	0.214	0.224	709,452	0.2187	1.20%
2008-12-24	0	0.415	0.405	0.415	0.400	0.415	298,000	121,930	0.4092	0.219	0.214	0.219	0.211	0.219	565,285	0.2157	2.47%
2008-12-23	0	0.405	0.405	0.420	0.395	0.460	3,258,000	1,344,300	0.4126	0.214	0.214	0.221	0.208	0.242	6,180,202	0.2175	-6.90%
2008-12-22	0	0.435	0.430	0.440	0.430	0.455	3,868,000	1,707,560	0.4415	0.229	0.227	0.232	0.227	0.240	7,337,330	0.2327	-11.22%
2008-12-19	0	0.490	0.485	0.490	0.460	0.520	3,808,000	1,864,270	0.4896	0.258	0.256	0.258	0.242	0.274	7,223,514	0.2581	0.00%
2008-12-18	0	0.490	0.485	0.490	0.460	0.490	1,660,000	788,650	0.4751	0.258	0.256	0.258	0.242	0.258	3,148,906	0.2505	2.08%
2008-12-17	0	0.480	0.470	0.480	0.450	0.490	2,104,000	989,980	0.4705	0.253	0.248	0.253	0.237	0.258	3,991,143	0.2480	5.49%
2008-12-16	0	0.455	0.455	0.460	0.430	0.460	692,000	306,330	0.4427	0.240	0.240	0.242	0.227	0.242	1,312,676	0.2334	-2.15%
2008-12-15	0	0.465	0.435	0.465	0.435	0.490	872,000	396,150	0.4543	0.245	0.229	0.245	0.229	0.258	1,654,124	0.2395	1.09%
2008-12-12	0	0.460	0.445	0.460	0.440	0.490	2,174,000	988,390	0.4546	0.242	0.235	0.242	0.232	0.258	4,123,928	0.2397	-5.15%
2008-12-11	0	0.485	0.485	0.495	0.470	0.520	7,208,000	3,565,650	0.4947	0.256	0.256	0.261	0.248	0.274	13,673,080	0.2608	1.04%
2008-12-10	0	0.480	0.475	0.480	0.440	0.485	5,722,000	2,656,950	0.4643	0.253	0.250	0.253	0.232	0.256	10,854,240	0.2448	10.34%
2008-12-09	0	0.435	0.425	0.435	0.425	0.460	3,704,000	1,645,310	0.4442	0.229	0.224	0.229	0.224	0.242	7,026,233	0.2342	0.00%
2008-12-08	0	0.435	0.430	0.435	0.400	0.440	2,728,000	1,172,390	0.4298	0.229	0.227	0.229	0.211	0.232	5,174,828	0.2266	6.10%
2008-12-05	0	0.410	0.405	0.410	0.400	0.415	1,030,000	417,510	0.4053	0.216	0.214	0.216	0.211	0.219	1,953,839	0.2137	-1.20%
2008-12-04	0	0.415	0.405	0.420	0.400	0.435	4,016,000	1,677,430	0.4177	0.219	0.214	0.221	0.211	0.229	7,618,076	0.2202	1.22%
2008-12-03	0	0.410	0.400	0.410	0.400	0.430	6,042,000	2,492,600	0.4125	0.216	0.211	0.216	0.211	0.227	11,461,258	0.2175	1.23%
2008-12-02	0	0.405	0.390	0.405	0.380	0.465	8,434,000	3,541,420	0.4199	0.214	0.206	0.214	0.200	0.245	15,998,717	0.2214	-11.96%
2008-12-01	0	0.460	0.455	0.460	0.395	0.460	5,571,000	2,381,500	0.4275	0.242	0.240	0.242	0.208	0.242	10,567,804	0.2254	13.58%
2008-11-28	0	0.405	0.405	0.410	0.385	0.410	2,250,000	903,530	0.4016	0.214	0.214	0.216	0.203	0.216	4,268,095	0.2117	5.19%
2008-11-27	0	0.385	0.375	0.385	0.375	0.425	6,908,000	2,761,280	0.3997	0.203	0.198	0.203	0.198	0.224	13,104,000	0.2107	1.32%
2008-11-26	0	0.380	0.375	0.380	0.365	0.410	4,862,000	1,875,570	0.3858	0.200	0.198	0.200	0.192	0.216	9,222,879	0.2034	4.11%
2008-11-25	0	0.365	0.370	0.375	0.365	0.440	7,244,000	2,821,380	0.3895	0.192	0.195	0.198	0.192	0.232	13,741,369	0.2053	-10.98%
2008-11-24	0	0.410	0.405	0.415	0.350	0.435	16,464,000	6,625,670	0.4024	0.216	0.214	0.219	0.185	0.229	31,231,075	0.2121	22.39%
2008-11-21	0	0.335	0.330	0.345	0.330	0.360	4,934,000	1,684,640	0.3414	0.177	0.174	0.182	0.174	0.190	9,359,458	0.1800	-1.47%
2008-11-20	0	0.340	0.335	0.340	0.330	0.350	2,550,000	862,390	0.3382	0.179	0.177	0.179	0.174	0.185	4,837,174	0.1783	-8.11%
2008-11-19	0	0.370	0.360	0.370	0.345	0.400	8,504,000	3,152,070	0.3707	0.195	0.190	0.195	0.182	0.211	16,131,503	0.1954	-2.63%
2008-11-18	0	0.380	0.375	0.380	0.365	0.405	4,582,000	1,752,900	0.3826	0.200	0.198	0.200	0.192	0.214	8,691,739	0.2017	-6.17%
2008-11-17	0	0.405	0.400	0.405	0.390	0.450	3,886,000	1,566,250	0.4030	0.214	0.211	0.214	0.206	0.237	7,371,475	0.2125	-10.00%
2008-11-14	0	0.450	0.445	0.450	0.425	0.550	12,044,000	5,631,680	0.4676	0.237	0.235	0.237	0.224	0.290	22,846,639	0.2465	-9.09%
2008-11-13	0	0.495	0.495	0.500	0.345	0.550	56,658,500	26,650,665	0.4704	0.261	0.261	0.264	0.182	0.290	107,477,274	0.2480	32.00%
2008-11-12	0	0.375	0.370	0.375	0.285	0.380	15,615,000	5,179,350	0.3317	0.198	0.195	0.198	0.150	0.200	29,620,580	0.1749	31.58%
2008-11-11	0	0.285	0.285	0.290	0.280	0.310	6,186,000	1,819,480	0.2941	0.150	0.150	0.153	0.148	0.163	11,734,416	0.1551	-6.56%
2008-11-10	0	0.305	0.295	0.305	0.295	0.350	13,646,000	4,262,920	0.3124	0.161	0.156	0.161	0.156	0.185	25,885,523	0.1647	5.17%
2008-11-07	0	0.290	0.285	0.300	0.270	0.310	3,208,000	946,160	0.2949	0.153	0.150	0.158	0.142	0.163	6,085,355	0.1555	1.75%
2008-11-06	0	0.285	0.285	0.300	0.285	0.320	4,598,000	1,364,090	0.2967	0.150	0.150	0.158	0.150	0.169	8,722,089	0.1564	-8.06%
2008-11-05	0	0.310	0.310	0.330	0.310	0.380	14,786,000	4,933,100	0.3336	0.163	0.163	0.174	0.163	0.200	28,048,024	0.1759	-6.06%
2008-11-04	0	0.330	0.310	0.330	0.300	0.330	2,040,000	628,820	0.3082	0.174	0.163	0.174	0.158	0.174	3,869,740	0.1625	4.76%
2008-11-03	0	0.315	0.315	0.325	0.300	0.330	2,690,000	855,210	0.3179	0.166	0.166	0.171	0.158	0.174	5,102,745	0.1676	0.00%
2008-10-31	0	0.315	0.290	0.315	0.280	0.320	2,722,000	829,590	0.3048	0.166	0.153	0.166	0.148	0.169	5,163,447	0.1607	6.78%
2008-10-30	0	0.295	0.275	0.295	0.280	0.325	3,404,000	1,018,230	0.2991	0.156	0.145	0.156	0.148	0.171	6,457,154	0.1577	-6.35%
2008-10-29	0	0.315	0.290	0.315	0.280	0.355	1,514,000	458,130	0.3026	0.166	0.153	0.166	0.148	0.187	2,871,954	0.1595	-12.50%
2008-10-28	0	0.360	0.355	0.400	0.345	0.420	602,000	217,140	0.3607	0.190	0.187	0.211	0.182	0.221	1,141,953	0.1901	-17.24%
2008-10-27	0	0.435	0.390	0.435	0.390	0.435	34,000	13,350	0.3926	0.229	0.206	0.229	0.206	0.229	64,496	0.2070	1.16%
2008-10-24	0	0.430	0.425	0.430	0.430	0.485	338,000	151,970	0.4496	0.227	0.224	0.227	0.227	0.256	641,163	0.2370	-7.53%
2008-10-23	0	0.465	0.420	0.480	0.450	0.465	76,000	34,620	0.4555	0.245	0.221	0.253	0.237	0.245	144,167	0.2401	-3.12%
2008-10-22	0	0.480	0.450	0.480	0.455	0.480	204,000	93,180	0.4568	0.253	0.237	0.253	0.240	0.253	386,974	0.2408	0.00%
2008-10-21	0	0.480	0.460	0.480	0.480	0.500	184,000	91,050	0.4948	0.253	0.242	0.253	0.253	0.264	349,035	0.2609	-4.00%
2008-10-20	0	0.500	0.500	0.550	0.480	0.540	156,000	78,880	0.5056	0.264	0.264	0.290	0.253	0.285	295,921	0.2666	0.00%
2008-10-17	0	0.500	0.500	0.540	0.500	0.620	210,000	107,020	0.5096	0.264	0.264	0.285	0.264	0.327	398,356	0.2687	0.00%
2008-10-16	0	0.500	0.500	0.550	0.500	0.560	606,000	325,360	0.5369	0.264	0.264	0.290	0.264	0.295	1,149,540	0.2830	-12.28%
2008-10-15	0	0.570	0.570	0.600	0.550	0.650	200,000	114,360	0.5718	0.300	0.300	0.316	0.290	0.343	379,386	0.3014	-8.06%
2008-10-14	0	0.620	0.620	0.650	0.610	0.740	172,000	109,260	0.6352	0.327	0.327	0.343	0.322	0.390	326,272	0.3349	-16.22%
2008-10-13	0	0.740	0.650	0.740	0.560	0.740	500,000	338,100	0.6762	0.390	0.343	0.390	0.295	0.390	948,466	0.3565	32.14%
2008-10-10	0	0.560	0.550	0.560	0.550	0.620	604,000	351,720	0.5823	0.295	0.290	0.295	0.290	0.327	1,145,746	0.3070	-26.32%
2008-10-09	0	0.760	0.580	0.770	-	-	0	0	-	0.401	0.306	0.406	-	-	0	-	31.03%
2008-10-08	0	0.580	0.580	0.600	0.580	0.650	276,500	164,965	0.5966	0.306	0.306	0.316	0.306	0.343	524,501	0.3145	-15.94%
2008-10-06	0	0.690	0.660	0.690	0.700	0.700	14,000	10,160	0.7257	0.364	0.348	0.364	0.369	0.369	26,557	0.3826	-11.54%
2008-10-03	0	0.780	0.660	0.790	0.790	0.790	2,000	1,580	0.7900	0.411	0.348	0.416	0.416	0.416	3,794	0.4165	13.04%
2008-10-02	1	-	-	-	-	-	0	0	-	0.364	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	0.364	-	-	-	-	0	-	0.00%
2008-09-29	0	0.690	0.620	0.700	0.680	0.700	174,000	121,120	0.6961	0.364	0.327	0.369	0.358	0.369	330,066	0.3670	-1.43%
2008-09-26	0	0.700	0.660	0.700	0.660	0.700	22,000	14,600	0.6636	0.369	0.348	0.369	0.348	0.369	41,732	0.3498	0.00%
2008-09-25	0	0.700	0.660	0.720	0.700	0.700	40,000	28,000	0.7000	0.369	0.348	0.380	0.369	0.369	75,877	0.3690	0.00%
2008-09-24	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.369	0.343	0.369	0.369	0.369	18,969	0.3690	-2.78%
2008-09-23	0	0.720	0.700	0.720	0.720	0.720	4,000	2,880	0.7200	0.380	0.369	0.380	0.380	0.380	7,588	0.3796	2.86%
2008-09-22	0	0.700	0.680	0.700	0.670	0.720	432,000	303,180	0.7018	0.369	0.358	0.369	0.353	0.380	819,474	0.3700	-2.78%
2008-09-19	0	0.720	0.690	0.800	0.630	0.720	494,000	329,680	0.6674	0.380	0.364	0.422	0.332	0.380	937,084	0.3518	16.13%
2008-09-18	0	0.620	0.580	0.620	0.550	0.640	550,000	324,900	0.5907	0.327	0.306	0.327	0.290	0.337	1,043,312	0.3114	-8.82%
2008-09-17	0	0.680	0.670	0.680	0.680	0.730	260,000	181,960	0.6998	0.358	0.353	0.358	0.358	0.385	493,202	0.3689	-5.56%
2008-09-16	0	0.720	0.700	0.720	0.700	0.730	122,000	85,700	0.7025	0.380	0.369	0.380	0.369	0.385	231,426	0.3703	-7.69%
2008-09-12	0	0.780	0.780	0.800	0.730	0.780	78,000	59,440	0.7621	0.411	0.411	0.422	0.385	0.411	147,961	0.4017	2.63%
2008-09-11	0	0.760	0.750	0.760	0.720	0.860	592,000	453,080	0.7653	0.401	0.395	0.401	0.380	0.453	1,122,983	0.4035	-11.63%
2008-09-10	0	0.860	0.840	0.890	0.850	0.960	792,000	702,560	0.8871	0.453	0.443	0.469	0.448	0.506	1,502,369	0.4676	-9.47%
2008-09-09	0	0.950	0.950	0.960	0.950	1.000	170,000	163,260	0.9604	0.501	0.501	0.506	0.501	0.527	322,478	0.5063	-5.94%
2008-09-08	0	1.010	0.950	1.020	0.950	0.970	56,000	54,160	0.9671	0.532	0.501	0.538	0.501	0.511	106,228	0.5098	2.02%
2008-09-05	0	0.990	0.930	0.990	0.930	0.990	44,000	41,820	0.9505	0.522	0.490	0.522	0.490	0.522	83,465	0.5010	0.00%
2008-09-04	0	0.990	0.970	0.990	1.000	1.010	52,000	52,040	1.0008	0.522	0.511	0.522	0.527	0.532	98,640	0.5276	-2.94%
2008-09-03	0	1.020	1.000	1.020	1.000	1.020	116,000	116,160	1.0014	0.538	0.527	0.538	0.527	0.538	220,044	0.5279	3.03%
2008-09-02	0	0.990	0.950	1.000	-	-	10,000	10,000	1.0000	0.522	0.501	0.527	-	-	18,969	0.5272	0.00%
2008-09-01	0	0.990	0.990	1.020	0.990	0.990	20,000	19,800	0.9900	0.522	0.522	0.538	0.522	0.522	37,939	0.5219	0.00%
2008-08-29	0	0.990	0.990	1.000	0.990	1.000	32,000	31,720	0.9913	0.522	0.522	0.527	0.522	0.527	60,702	0.5226	-1.98%
2008-08-28	0	1.010	0.940	1.010	0.960	1.020	142,000	139,960	0.9856	0.532	0.496	0.532	0.506	0.538	269,364	0.5196	3.06%
2008-08-27	0	0.980	0.980	1.000	0.980	0.990	14,000	13,860	0.9900	0.517	0.517	0.527	0.517	0.522	26,557	0.5219	-2.97%
2008-08-26	0	1.010	0.980	1.010	0.980	1.010	32,000	31,420	0.9819	0.532	0.517	0.532	0.517	0.532	60,702	0.5176	2.02%
2008-08-25	0	0.990	0.990	1.020	0.990	1.000	62,000	61,640	0.9942	0.522	0.522	0.538	0.522	0.527	117,610	0.5241	1.02%
2008-08-21	0	0.980	0.940	1.040	0.950	0.980	4,000	3,860	0.9650	0.517	0.496	0.548	0.501	0.517	7,588	0.5087	-2.00%
2008-08-20	0	1.000	1.030	1.040	1.000	1.040	52,000	52,560	1.0108	0.527	0.543	0.548	0.527	0.548	98,640	0.5328	-4.76%
2008-08-19	0	1.050	0.970	1.060	0.970	1.050	48,000	46,720	0.9733	0.554	0.511	0.559	0.511	0.554	91,053	0.5131	2.94%
2008-08-18	0	1.020	1.020	1.030	0.950	1.020	58,000	57,180	0.9859	0.538	0.538	0.543	0.501	0.538	110,022	0.5197	0.99%
2008-08-15	0	1.010	0.980	1.010	0.980	1.020	140,000	140,820	1.0059	0.532	0.517	0.532	0.517	0.538	265,570	0.5303	3.06%
2008-08-14	0	0.980	0.980	1.010	0.910	1.000	168,000	164,720	0.9805	0.517	0.517	0.532	0.480	0.527	318,684	0.5169	-2.97%
2008-08-13	0	1.010	1.000	1.010	0.990	1.100	338,000	344,060	1.0179	0.532	0.527	0.532	0.522	0.580	641,163	0.5366	-4.72%
2008-08-12	0	1.060	1.050	1.090	1.060	1.150	110,000	123,820	1.1256	0.559	0.554	0.575	0.559	0.606	208,662	0.5934	-7.02%
2008-08-11	0	1.140	1.040	1.130	1.030	1.140	302,000	323,040	1.0697	0.601	0.548	0.596	0.543	0.601	572,873	0.5639	-0.87%
2008-08-08	0	1.150	1.070	1.150	1.040	1.170	6,000	6,760	1.1267	0.606	0.564	0.606	0.548	0.617	11,382	0.5939	0.00%
2008-08-07	0	1.150	1.110	1.150	1.100	1.190	328,000	364,660	1.1118	0.606	0.585	0.606	0.580	0.627	622,193	0.5861	-2.54%
2008-08-05	0	1.180	1.150	1.180	1.150	1.200	176,000	205,220	1.1660	0.622	0.606	0.622	0.606	0.633	333,860	0.6147	-4.07%
2008-08-04	0	1.230	1.200	1.230	1.200	1.230	244,000	293,860	1.2043	0.648	0.633	0.648	0.633	0.648	462,851	0.6349	0.00%
2008-08-01	0	1.230	1.210	1.230	1.210	1.240	154,000	188,600	1.2247	0.648	0.638	0.648	0.638	0.654	292,127	0.6456	-0.81%
2008-07-31	0	1.240	1.220	1.240	1.220	1.250	84,000	102,740	1.2231	0.654	0.643	0.654	0.643	0.659	159,342	0.6448	1.64%
2008-07-30	0	1.220	1.220	1.260	1.200	1.290	186,000	225,520	1.2125	0.643	0.643	0.664	0.633	0.680	352,829	0.6392	-6.15%
2008-07-29	0	1.300	1.250	1.300	1.250	1.300	66,000	84,140	1.2748	0.685	0.659	0.685	0.659	0.685	125,197	0.6721	4.00%
2008-07-28	0	1.250	1.250	1.270	1.250	1.270	30,000	37,700	1.2567	0.659	0.659	0.670	0.659	0.670	56,908	0.6625	-1.57%
2008-07-25	0	1.270	1.230	1.280	1.220	1.280	10,000	12,340	1.2340	0.670	0.648	0.675	0.643	0.675	18,969	0.6505	-0.78%
2008-07-24	0	1.280	1.250	1.280	1.200	1.310	230,000	291,560	1.2677	0.675	0.659	0.675	0.633	0.691	436,294	0.6683	-1.54%
2008-07-23	0	1.300	1.260	1.300	1.290	1.350	134,000	175,780	1.3118	0.685	0.664	0.685	0.680	0.712	254,189	0.6915	-2.26%
2008-07-22	0	1.330	1.330	1.340	1.320	1.410	218,000	293,240	1.3451	0.701	0.701	0.706	0.696	0.743	413,531	0.7091	3.10%
2008-07-21	0	1.290	1.250	1.290	1.290	1.300	30,000	38,900	1.2967	0.680	0.659	0.680	0.680	0.685	56,908	0.6836	0.00%
2008-07-18	0	1.290	1.250	1.290	1.290	1.290	26,000	33,540	1.2900	0.680	0.659	0.680	0.680	0.680	49,320	0.6800	0.00%
2008-07-17	0	1.290	1.290	1.300	1.290	1.300	602,000	779,340	1.2946	0.680	0.680	0.685	0.680	0.685	1,141,953	0.6825	0.00%
2008-07-16	0	1.290	1.290	1.300	1.250	1.260	16,000	20,060	1.2538	0.680	0.680	0.685	0.659	0.664	30,351	0.6609	-2.27%
2008-07-15	0	1.320	1.270	1.320	1.270	1.320	248,000	319,720	1.2892	0.696	0.670	0.696	0.670	0.696	470,439	0.6796	-0.75%
2008-07-14	0	1.330	1.280	1.330	1.330	1.330	20,000	26,600	1.3300	0.701	0.675	0.701	0.701	0.701	37,939	0.7011	0.76%
2008-07-11	0	1.320	1.280	1.340	1.280	1.350	428,000	559,040	1.3062	0.696	0.675	0.706	0.675	0.712	811,887	0.6886	0.00%
2008-07-10	0	1.320	1.300	1.340	1.320	1.320	80,000	105,600	1.3200	0.696	0.685	0.706	0.696	0.696	151,754	0.6959	0.76%
2008-07-09	0	1.310	1.300	1.310	1.300	1.340	156,000	203,900	1.3071	0.691	0.685	0.691	0.685	0.706	295,921	0.6890	0.77%
2008-07-08	0	1.300	1.290	1.320	1.250	1.300	190,000	242,640	1.2771	0.685	0.680	0.696	0.659	0.685	360,417	0.6732	1.56%
2008-07-07	0	1.280	1.280	1.300	1.280	1.310	70,000	90,080	1.2869	0.675	0.675	0.685	0.675	0.691	132,785	0.6784	-0.78%
2008-07-04	0	1.290	1.260	1.290	1.250	1.300	402,000	511,680	1.2728	0.680	0.664	0.680	0.659	0.685	762,566	0.6710	4.88%
2008-07-03	0	1.230	1.200	1.230	1.200	1.290	792,000	961,500	1.2140	0.648	0.633	0.648	0.633	0.680	1,502,369	0.6400	-3.91%
2008-07-02	0	1.280	1.250	1.300	1.280	1.320	226,000	292,720	1.2952	0.675	0.659	0.685	0.675	0.696	428,706	0.6828	-3.03%
2008-06-30	0	1.320	1.310	1.340	1.290	1.320	162,000	211,320	1.3044	0.696	0.691	0.706	0.680	0.696	307,303	0.6877	0.00%
2008-06-27	0	1.320	1.320	1.350	1.300	1.350	284,000	380,640	1.3403	0.696	0.696	0.712	0.685	0.712	538,728	0.7066	-1.49%
2008-06-26	0	1.340	1.340	1.350	1.340	1.400	460,000	629,740	1.3690	0.706	0.706	0.712	0.706	0.738	872,588	0.7217	-1.47%
2008-06-25	0	1.360	1.350	1.400	1.360	1.400	132,000	182,780	1.3847	0.717	0.712	0.738	0.717	0.738	250,395	0.7300	-0.73%
2008-06-24	0	1.370	1.360	1.400	1.370	1.400	168,000	231,980	1.3808	0.722	0.717	0.738	0.722	0.738	318,684	0.7279	-4.86%
2008-06-23	0	1.440	1.360	1.440	1.340	1.440	278,000	386,620	1.3907	0.759	0.717	0.759	0.706	0.759	527,347	0.7331	2.86%
2008-06-20	0	1.400	1.400	1.440	1.400	1.460	374,000	536,960	1.4357	0.738	0.738	0.759	0.738	0.770	709,452	0.7569	-1.41%
2008-06-19	0	1.420	1.380	1.420	1.380	1.420	90,000	126,500	1.4056	0.749	0.727	0.749	0.727	0.749	170,724	0.7410	-2.07%
2008-06-18	0	1.450	1.410	1.450	1.360	1.450	548,000	777,760	1.4193	0.764	0.743	0.764	0.717	0.764	1,039,518	0.7482	3.57%
2008-06-17	0	1.400	1.380	1.400	1.400	1.470	130,000	185,340	1.4257	0.738	0.727	0.738	0.738	0.775	246,601	0.7516	-2.10%
2008-06-16	0	1.430	1.430	1.440	1.390	1.430	458,000	649,520	1.4182	0.754	0.754	0.759	0.733	0.754	868,794	0.7476	-2.05%
2008-06-13	0	1.460	1.460	1.480	1.410	1.480	186,000	271,420	1.4592	0.770	0.770	0.780	0.743	0.780	352,829	0.7693	-2.67%
2008-06-12	0	1.500	1.500	1.510	1.460	1.500	82,000	122,080	1.4888	0.791	0.791	0.796	0.770	0.791	155,548	0.7848	-3.23%
2008-06-11	0	1.550	1.520	1.570	1.550	1.560	178,000	276,320	1.5524	0.817	0.801	0.828	0.817	0.822	337,654	0.8184	-0.64%
2008-06-10	0	1.560	1.580	1.600	1.550	1.580	288,000	450,520	1.5643	0.822	0.833	0.843	0.817	0.833	546,316	0.8247	-3.70%
2008-06-06	0	1.620	1.620	1.630	1.600	1.630	148,000	238,780	1.6134	0.854	0.854	0.859	0.843	0.859	280,746	0.8505	0.00%
2008-06-05	0	1.620	1.580	1.620	1.560	1.630	210,000	336,940	1.6045	0.854	0.833	0.854	0.822	0.859	398,356	0.8458	0.00%
2008-06-04	0	1.620	1.620	1.670	1.620	1.690	168,000	277,020	1.6489	0.854	0.854	0.880	0.854	0.891	318,684	0.8693	-2.99%
2008-06-03	0	1.670	1.650	1.670	1.620	1.690	350,000	584,060	1.6687	0.880	0.870	0.880	0.854	0.891	663,926	0.8797	3.09%
2008-06-02	0	1.620	1.620	1.650	1.550	1.650	924,000	1,489,920	1.6125	0.854	0.854	0.870	0.817	0.870	1,752,764	0.8500	-2.41%
2008-05-30	0	1.660	1.630	1.660	1.610	1.680	564,000	919,600	1.6305	0.875	0.859	0.875	0.849	0.886	1,069,869	0.8595	1.84%
2008-05-29	0	1.630	1.620	1.660	1.630	1.650	232,000	378,200	1.6302	0.859	0.854	0.875	0.859	0.870	440,088	0.8594	-0.61%
2008-05-28	0	1.640	1.640	1.680	1.640	1.700	166,000	275,660	1.6606	0.865	0.865	0.886	0.865	0.896	314,891	0.8754	-2.38%
2008-05-27	0	1.680	1.680	1.700	1.650	1.680	340,000	567,000	1.6676	0.886	0.886	0.896	0.870	0.886	644,957	0.8791	2.44%
2008-05-26	0	1.640	1.630	1.660	1.620	1.700	530,000	885,760	1.6712	0.865	0.859	0.875	0.854	0.896	1,005,374	0.8810	-2.38%
2008-05-23	0	1.680	1.670	1.680	1.650	1.730	632,000	1,066,000	1.6867	0.886	0.880	0.886	0.870	0.912	1,198,860	0.8892	-1.18%
2008-05-22	0	1.700	1.700	1.710	1.680	1.740	920,000	1,569,300	1.7058	0.896	0.896	0.901	0.886	0.917	1,745,177	0.8992	0.00%
2008-05-21	0	1.760	1.760	1.770	1.660	1.830	3,478,000	6,110,480	1.7569	0.896	0.896	0.901	0.845	0.932	6,830,380	0.8946	4.14%
2008-05-20	0	1.690	1.680	1.720	1.650	1.800	1,460,000	2,551,900	1.7479	0.861	0.855	0.876	0.840	0.917	2,867,267	0.8900	-0.59%
2008-05-19	0	1.700	1.700	1.710	1.650	1.730	1,212,000	2,063,200	1.7023	0.866	0.866	0.871	0.840	0.881	2,380,225	0.8668	1.80%
2008-05-16	0	1.670	1.660	1.670	1.640	1.670	1,806,000	2,991,100	1.6562	0.850	0.845	0.850	0.835	0.850	3,546,770	0.8433	3.09%
2008-05-15	0	1.620	1.610	1.620	1.600	1.640	554,000	893,740	1.6132	0.825	0.820	0.825	0.815	0.835	1,087,990	0.8215	0.00%
2008-05-14	0	1.620	1.600	1.620	1.600	1.660	660,000	1,069,640	1.6207	0.825	0.815	0.825	0.815	0.845	1,296,162	0.8252	0.00%
2008-05-13	0	1.620	1.620	1.640	1.540	1.670	1,052,000	1,720,420	1.6354	0.825	0.825	0.835	0.784	0.850	2,066,004	0.8327	0.62%
2008-05-09	0	1.610	1.580	1.610	1.550	1.610	556,000	878,500	1.5800	0.820	0.805	0.820	0.789	0.820	1,091,918	0.8045	1.90%
2008-05-08	0	1.580	1.580	1.590	1.570	1.610	1,382,000	2,191,480	1.5857	0.805	0.805	0.810	0.799	0.820	2,714,084	0.8074	-2.47%
2008-05-07	0	1.620	1.610	1.620	1.600	1.720	2,834,000	4,680,600	1.6516	0.825	0.820	0.825	0.815	0.876	5,565,641	0.8410	-2.41%
2008-05-06	0	1.660	1.650	1.660	1.450	1.850	20,434,000	31,643,000	1.5485	0.845	0.840	0.845	0.738	0.942	40,129,958	0.7885	-6.74%
2008-05-05	0	1.780	1.780	1.820	1.780	1.890	426,000	777,040	1.8240	0.906	0.906	0.927	0.906	0.962	836,614	0.9288	-3.78%
2008-05-02	0	1.850	1.850	1.860	1.800	1.920	808,000	1,515,300	1.8754	0.942	0.942	0.947	0.917	0.978	1,586,816	0.9549	3.93%
2008-04-30	0	1.780	1.790	1.800	1.710	1.800	986,000	1,740,720	1.7654	0.906	0.911	0.917	0.871	0.917	1,936,387	0.8990	4.71%
2008-04-29	0	1.700	1.700	1.710	1.700	1.700	334,000	567,800	1.7000	0.866	0.866	0.871	0.866	0.866	655,936	0.8656	-1.16%
2008-04-28	0	1.720	1.630	1.720	1.550	1.720	498,000	844,200	1.6952	0.876	0.830	0.876	0.789	0.876	978,013	0.8632	2.38%
2008-04-25	0	1.680	1.680	1.710	1.680	1.750	350,000	595,300	1.7009	0.855	0.855	0.871	0.855	0.891	687,359	0.8661	-2.89%
2008-04-24	0	1.730	1.710	1.730	1.650	1.730	1,882,000	3,150,780	1.6742	0.881	0.871	0.881	0.840	0.881	3,696,025	0.8525	1.76%
2008-04-23	0	1.700	1.690	1.700	1.460	1.700	2,144,000	3,419,740	1.5950	0.866	0.861	0.866	0.743	0.866	4,210,562	0.8122	17.24%
2008-04-22	0	1.450	1.440	1.450	1.260	1.460	2,684,000	3,651,380	1.3604	0.738	0.733	0.738	0.642	0.743	5,271,058	0.6927	0.00%
2008-04-21	0	1.450	1.400	1.450	1.200	1.500	5,908,000	7,708,440	1.3047	0.738	0.713	0.738	0.611	0.764	11,602,613	0.6644	3.57%
2008-04-18	0	1.400	1.370	1.400	1.350	1.440	462,000	652,400	1.4121	0.713	0.698	0.713	0.687	0.733	907,313	0.7190	-2.78%
2008-04-17	0	1.440	1.420	1.440	1.280	1.550	2,426,000	3,304,060	1.3619	0.733	0.723	0.733	0.652	0.789	4,764,377	0.6935	-5.26%
2008-04-16	0	1.520	1.520	1.600	1.520	1.600	62,000	95,520	1.5406	0.774	0.774	0.815	0.774	0.815	121,761	0.7845	-5.00%
2008-04-15	0	1.600	1.580	1.630	1.580	1.600	30,000	47,960	1.5987	0.815	0.805	0.830	0.805	0.815	58,916	0.8140	0.00%
2008-04-14	0	1.600	1.580	1.600	1.570	1.600	48,000	76,620	1.5963	0.815	0.805	0.815	0.799	0.815	94,266	0.8128	-5.33%
2008-04-11	0	1.690	1.600	1.690	1.550	1.690	42,000	67,340	1.6033	0.861	0.815	0.861	0.789	0.861	82,483	0.8164	6.96%
2008-04-10	0	1.580	1.550	1.590	1.580	1.580	58,000	91,640	1.5800	0.805	0.789	0.810	0.805	0.805	113,905	0.8045	-0.63%
2008-04-09	0	1.590	1.580	1.590	1.560	1.590	104,000	165,240	1.5888	0.810	0.805	0.810	0.794	0.810	204,244	0.8090	0.00%
2008-04-08	0	1.590	1.590	1.600	1.580	1.640	202,000	323,960	1.6038	0.810	0.810	0.815	0.805	0.835	396,704	0.8166	-1.85%
2008-04-07	0	1.620	1.620	1.660	1.490	1.680	886,000	1,400,200	1.5804	0.825	0.825	0.845	0.759	0.855	1,739,999	0.8047	8.72%
2008-04-03	0	1.490	1.430	1.490	1.430	1.490	44,000	64,860	1.4741	0.759	0.728	0.759	0.728	0.759	86,411	0.7506	2.05%
2008-04-02	0	1.460	1.460	1.500	1.440	1.500	224,000	328,520	1.4666	0.743	0.743	0.764	0.733	0.764	439,909	0.7468	0.69%
2008-04-01	0	1.450	1.380	1.450	1.440	1.450	120,000	173,900	1.4492	0.738	0.703	0.738	0.733	0.738	235,666	0.7379	0.00%
2008-03-31	0	1.450	1.410	1.450	1.360	1.450	132,000	184,440	1.3973	0.738	0.718	0.738	0.693	0.738	259,232	0.7115	3.57%
2008-03-28	0	1.400	1.400	1.440	1.350	1.460	1,112,000	1,541,800	1.3865	0.713	0.713	0.733	0.687	0.743	2,183,836	0.7060	0.00%
2008-03-27	0	1.400	1.370	1.440	1.400	1.420	204,000	285,800	1.4010	0.713	0.698	0.733	0.713	0.723	400,632	0.7134	-0.71%
2008-03-26	0	1.410	1.400	1.410	1.400	1.450	138,000	196,380	1.4230	0.718	0.713	0.718	0.713	0.738	271,016	0.7246	0.71%
2008-03-25	0	1.400	1.350	1.420	1.320	1.480	154,000	214,880	1.3953	0.713	0.687	0.723	0.672	0.754	302,438	0.7105	8.53%
2008-03-20	0	1.290	1.290	1.320	1.280	1.360	888,000	1,151,020	1.2962	0.657	0.657	0.672	0.652	0.693	1,743,927	0.6600	-6.52%
2008-03-19	0	1.380	1.320	1.400	1.320	1.630	1,694,000	2,338,540	1.3805	0.703	0.672	0.713	0.672	0.830	3,326,816	0.7029	1.47%
2008-03-18	0	1.360	1.350	1.400	1.360	1.530	938,000	1,341,040	1.4297	0.693	0.687	0.713	0.693	0.779	1,842,121	0.7280	-9.33%
2008-03-17	0	1.500	1.490	1.500	1.470	1.600	538,000	815,160	1.5152	0.764	0.759	0.764	0.749	0.815	1,056,568	0.7715	-9.09%
2008-03-14	0	1.650	1.620	1.650	1.690	1.750	246,000	421,840	1.7148	0.840	0.825	0.840	0.861	0.891	483,115	0.8732	-1.20%
2008-03-13	0	1.670	1.630	1.670	1.600	1.690	916,000	1,533,140	1.6737	0.850	0.830	0.850	0.815	0.861	1,798,916	0.8523	4.37%
2008-03-12	0	1.600	1.600	1.620	1.600	1.650	470,000	765,940	1.6297	0.815	0.815	0.825	0.815	0.840	923,024	0.8298	3.23%
2008-03-11	0	1.550	1.550	1.560	1.500	1.560	286,000	434,460	1.5191	0.789	0.789	0.794	0.764	0.794	561,670	0.7735	3.33%
2008-03-10	0	1.500	1.510	1.530	1.500	1.660	1,128,000	1,766,740	1.5663	0.764	0.769	0.779	0.764	0.845	2,215,259	0.7975	-9.64%
2008-03-07	0	1.660	1.660	1.680	1.660	1.750	6,888,000	11,575,400	1.6805	0.845	0.845	0.855	0.845	0.891	13,527,217	0.8557	-2.35%
2008-03-06	0	1.700	1.670	1.700	1.670	1.700	534,000	907,560	1.6996	0.866	0.850	0.866	0.850	0.866	1,048,713	0.8654	1.19%
2008-03-05	0	1.680	1.680	1.710	1.660	1.710	236,000	394,920	1.6734	0.855	0.855	0.871	0.845	0.871	463,476	0.8521	-1.75%
2008-03-04	0	1.710	1.670	1.710	1.680	1.740	1,794,000	3,071,560	1.7121	0.871	0.850	0.871	0.855	0.886	3,523,204	0.8718	0.59%
2008-03-03	0	1.700	1.680	1.700	1.620	1.700	4,094,000	6,771,900	1.6541	0.866	0.855	0.866	0.825	0.866	8,040,132	0.8423	1.19%
2008-02-29	0	1.680	1.670	1.680	1.650	1.760	1,398,000	2,369,800	1.6951	0.855	0.850	0.855	0.840	0.896	2,745,507	0.8632	-5.62%
2008-02-28	0	1.780	1.730	1.780	1.700	1.800	858,000	1,495,280	1.7428	0.906	0.881	0.906	0.866	0.917	1,685,010	0.8874	2.89%
2008-02-27	0	1.730	1.680	1.730	1.690	1.760	1,578,000	2,711,120	1.7181	0.881	0.855	0.881	0.861	0.896	3,099,005	0.8748	-1.70%
2008-02-26	0	1.760	1.700	1.760	1.670	1.780	1,840,000	3,191,780	1.7347	0.896	0.866	0.896	0.850	0.906	3,613,542	0.8833	2.33%
2008-02-25	0	1.720	1.700	1.720	1.560	1.750	3,222,000	5,487,460	1.7031	0.876	0.866	0.876	0.794	0.891	6,327,627	0.8672	-2.27%
2008-02-22	0	1.760	1.750	1.770	1.740	1.850	1,354,000	2,387,140	1.7630	0.896	0.891	0.901	0.886	0.942	2,659,096	0.8977	-4.86%
2008-02-21	0	1.850	1.810	1.850	1.820	1.860	1,486,000	2,734,400	1.8401	0.942	0.922	0.942	0.927	0.947	2,918,328	0.9370	-0.54%
2008-02-20	0	1.860	1.850	1.860	1.820	1.860	3,066,000	5,678,180	1.8520	0.947	0.942	0.947	0.927	0.947	6,021,261	0.9430	1.09%
2008-02-19	0	1.840	1.840	1.870	1.830	1.870	2,022,000	3,727,680	1.8436	0.937	0.937	0.952	0.932	0.952	3,970,969	0.9387	1.66%
2008-02-18	0	1.810	1.810	1.860	1.800	1.940	558,000	1,041,880	1.8672	0.922	0.922	0.947	0.917	0.988	1,095,846	0.9508	-3.72%
2008-02-15	0	1.880	1.880	1.940	1.880	1.940	70,000	133,800	1.9114	0.957	0.957	0.988	0.957	0.988	137,472	0.9733	-4.08%
2008-02-14	0	1.960	1.900	1.960	1.870	1.960	1,050,000	2,031,220	1.9345	0.998	0.967	0.998	0.952	0.998	2,062,076	0.9850	5.38%
2008-02-13	0	1.860	1.860	1.890	1.850	1.910	310,000	579,300	1.8687	0.947	0.947	0.962	0.942	0.973	608,803	0.9515	-4.62%
2008-02-12	0	1.950	1.900	2.000	1.950	1.950	80,000	156,000	1.9500	0.993	0.967	1.018	0.993	0.993	157,111	0.9929	-2.50%
2008-02-11	0	2.000	1.860	2.000	1.900	2.000	172,000	338,640	1.9688	1.018	0.947	1.018	0.967	1.018	337,788	1.0025	0.50%
2008-02-06	0	1.990	1.860	1.990	2.000	2.000	30,000	60,000	2.0000	1.013	0.947	1.013	1.018	1.018	58,916	1.0184	1.02%
2008-02-05	0	1.970	1.920	2.100	1.970	2.000	36,000	71,880	1.9967	1.003	0.978	1.069	1.003	1.018	70,700	1.0167	-1.50%
2008-02-04	0	2.000	2.000	2.100	2.000	2.150	34,000	71,700	2.1088	1.018	1.018	1.069	1.018	1.095	66,772	1.0738	2.56%
2008-02-01	0	1.950	1.950	2.000	1.850	1.950	412,000	779,540	1.8921	0.993	0.993	1.018	0.942	0.993	809,119	0.9634	0.00%
2008-01-31	0	1.950	1.880	1.950	1.800	1.950	392,000	722,980	1.8443	0.993	0.957	0.993	0.917	0.993	769,842	0.9391	5.41%
2008-01-30	0	1.850	1.850	1.890	1.850	1.980	1,702,000	3,219,480	1.8916	0.942	0.942	0.962	0.942	1.008	3,342,527	0.9632	1.09%
2008-01-29	0	1.830	1.830	1.860	1.830	1.930	262,000	488,880	1.8660	0.932	0.932	0.947	0.932	0.983	514,537	0.9501	-1.08%
2008-01-28	0	1.850	1.840	1.900	1.700	1.880	362,000	664,260	1.8350	0.942	0.937	0.967	0.866	0.957	710,925	0.9344	-2.12%
2008-01-25	0	1.890	1.820	1.890	1.840	2.030	1,170,000	2,209,420	1.8884	0.962	0.927	0.962	0.937	1.034	2,297,742	0.9616	0.00%
2008-01-24	0	1.890	1.870	1.950	1.870	1.980	182,000	350,840	1.9277	0.962	0.952	0.993	0.952	1.008	357,426	0.9816	-4.55%
2008-01-23	0	1.980	1.880	1.980	1.710	2.100	832,000	1,591,720	1.9131	1.008	0.957	1.008	0.871	1.069	1,633,950	0.9742	5.32%
2008-01-22	0	1.880	1.880	1.910	1.700	2.200	1,314,000	2,383,740	1.8141	0.957	0.957	0.973	0.866	1.120	2,580,541	0.9237	-14.55%
2008-01-21	0	2.200	2.180	2.250	2.200	2.310	560,000	1,273,700	2.2745	1.120	1.110	1.146	1.120	1.176	1,099,774	1.1581	-8.71%
2008-01-18	0	2.410	2.410	2.420	2.320	2.400	110,000	261,740	2.3795	1.227	1.227	1.232	1.181	1.222	216,027	1.2116	0.42%
2008-01-17	0	2.400	2.350	2.450	2.290	2.400	234,000	548,200	2.3427	1.222	1.197	1.248	1.166	1.222	459,548	1.1929	4.35%
2008-01-16	0	2.300	2.230	2.400	2.230	2.500	290,000	684,200	2.3593	1.171	1.136	1.222	1.136	1.273	569,526	1.2014	-9.80%
2008-01-15	0	2.550	2.550	2.680	2.550	2.650	94,000	244,500	2.6011	1.298	1.298	1.365	1.298	1.349	184,605	1.3245	-6.93%
2008-01-14	0	2.740	2.590	2.790	2.460	2.750	528,000	1,403,540	2.6582	1.395	1.319	1.421	1.253	1.400	1,036,930	1.3536	-2.14%
2008-01-11	0	2.800	2.800	2.820	2.800	2.900	64,000	180,660	2.8228	1.426	1.426	1.436	1.426	1.477	125,688	1.4374	-1.75%
2008-01-10	0	2.850	2.850	2.900	2.850	2.900	120,000	342,480	2.8540	1.451	1.451	1.477	1.451	1.477	235,666	1.4532	-2.73%
2008-01-09	0	2.930	2.870	2.930	2.830	2.990	78,000	228,760	2.9328	1.492	1.461	1.492	1.441	1.522	153,183	1.4934	-0.68%
2008-01-08	0	2.950	2.820	2.950	2.800	2.950	4,138,000	11,875,500	2.8699	1.502	1.436	1.502	1.426	1.502	8,126,542	1.4613	3.51%
2008-01-07	0	2.850	2.820	2.850	2.710	2.910	1,436,000	4,165,023	2.9004	1.451	1.436	1.451	1.380	1.482	2,820,134	1.4769	-1.72%
2008-01-04	0	2.900	2.900	2.940	2.860	2.950	526,000	1,543,840	2.9351	1.477	1.477	1.497	1.456	1.502	1,033,002	1.4945	-3.33%
2008-01-03	0	3.000	2.840	3.000	2.850	3.000	480,000	1,401,580	2.9200	1.528	1.446	1.528	1.451	1.528	942,663	1.4868	1.35%
2008-01-02	0	2.960	2.960	3.000	2.960	2.960	4,000	11,840	2.9600	1.507	1.507	1.528	1.507	1.507	7,856	1.5072	-4.52%
2007-12-31	0	3.100	3.080	3.120	2.990	3.120	1,062,000	3,266,280	3.0756	1.579	1.568	1.589	1.522	1.589	2,085,642	1.5661	4.03%
2007-12-28	0	2.980	2.930	2.990	2.780	2.980	564,000	1,635,180	2.8993	1.517	1.492	1.522	1.416	1.517	1,107,629	1.4763	1.02%
2007-12-27	0	2.950	2.820	2.950	2.750	2.980	530,000	1,521,880	2.8715	1.502	1.436	1.502	1.400	1.517	1,040,857	1.4621	0.00%
2007-12-24	0	2.950	2.900	2.950	-	-	0	0	-	1.502	1.477	1.502	-	-	0	-	-1.67%
2007-12-21	0	3.000	2.950	3.000	2.990	3.000	256,000	767,860	2.9995	1.528	1.502	1.528	1.522	1.528	502,754	1.5273	0.00%
2007-12-20	0	3.000	2.870	3.000	2.830	3.000	152,000	449,780	2.9591	1.528	1.461	1.528	1.441	1.528	298,510	1.5068	1.69%
2007-12-19	0	2.950	2.950	3.000	2.940	3.000	124,000	367,060	2.9602	1.502	1.502	1.528	1.497	1.528	243,521	1.5073	2.43%
2007-12-18	0	2.880	2.880	2.900	2.880	3.010	442,000	1,286,960	2.9117	1.466	1.466	1.477	1.466	1.533	868,036	1.4826	-4.00%
2007-12-17	0	3.000	2.870	3.000	2.930	3.000	914,000	2,731,760	2.9888	1.528	1.461	1.528	1.492	1.528	1,794,988	1.5219	0.67%
2007-12-14	0	2.980	2.980	3.000	2.900	3.050	468,000	1,392,280	2.9750	1.517	1.517	1.528	1.477	1.553	919,097	1.5148	-0.67%
2007-12-13	0	3.000	3.000	3.020	3.000	3.180	750,000	2,306,180	3.0749	1.528	1.528	1.538	1.528	1.619	1,472,911	1.5657	-4.46%
2007-12-12	0	3.140	3.140	3.190	3.140	3.210	28,000	88,060	3.1450	1.599	1.599	1.624	1.599	1.635	54,989	1.6014	-1.87%
2007-12-11	0	3.200	3.130	3.210	3.120	3.230	294,000	938,320	3.1916	1.629	1.594	1.635	1.589	1.645	577,381	1.6251	0.31%
2007-12-10	0	3.190	3.100	3.190	3.060	3.200	1,124,000	3,546,800	3.1555	1.624	1.579	1.624	1.558	1.629	2,207,403	1.6068	3.57%
2007-12-07	0	3.080	3.080	3.100	3.080	3.150	302,000	937,720	3.1050	1.568	1.568	1.579	1.568	1.604	593,092	1.5811	-2.22%
2007-12-06	0	3.150	3.230	3.240	3.080	3.300	858,000	2,776,340	3.2358	1.604	1.645	1.650	1.568	1.680	1,685,010	1.6477	-3.67%
2007-12-05	0	3.270	3.240	3.270	3.200	3.280	180,000	581,580	3.2310	1.665	1.650	1.665	1.629	1.670	353,499	1.6452	1.87%
2007-12-04	0	3.210	3.100	3.200	3.100	3.210	238,000	757,340	3.1821	1.635	1.579	1.629	1.579	1.635	467,404	1.6203	1.26%
2007-12-03	0	3.170	3.090	3.170	3.170	3.200	28,000	88,480	3.1600	1.614	1.573	1.614	1.614	1.629	54,989	1.6091	2.26%
2007-11-30	0	3.100	3.080	3.140	3.050	3.100	90,000	276,240	3.0693	1.579	1.568	1.599	1.553	1.579	176,749	1.5629	1.31%
2007-11-29	0	3.060	3.060	3.110	3.060	3.220	270,000	844,620	3.1282	1.558	1.558	1.584	1.558	1.640	530,248	1.5929	-2.55%
2007-11-28	0	3.140	3.080	3.140	3.090	3.190	690,000	2,149,760	3.1156	1.599	1.568	1.599	1.573	1.624	1,355,078	1.5864	2.95%
2007-11-27	0	3.050	3.040	3.060	3.030	3.120	308,000	940,940	3.0550	1.553	1.548	1.558	1.543	1.589	604,876	1.5556	-2.24%
2007-11-26	0	3.120	3.120	3.220	2.980	3.260	1,184,000	3,703,740	3.1282	1.589	1.589	1.640	1.517	1.660	2,325,236	1.5928	2.63%
2007-11-23	0	3.040	3.030	3.080	3.020	3.150	628,000	1,922,580	3.0614	1.548	1.543	1.568	1.538	1.604	1,233,318	1.5589	-3.49%
2007-11-22	0	3.150	3.100	3.170	3.030	3.240	156,000	485,640	3.1131	1.604	1.579	1.614	1.543	1.650	306,366	1.5852	-3.67%
2007-11-21	0	3.270	3.160	3.270	3.110	3.290	990,000	3,170,640	3.2027	1.665	1.609	1.665	1.584	1.675	1,944,243	1.6308	3.48%
2007-11-20	0	3.160	3.130	3.160	3.000	3.300	1,158,000	3,658,940	3.1597	1.609	1.594	1.609	1.528	1.680	2,274,175	1.6089	1.94%
2007-11-19	0	3.100	3.100	3.150	3.080	3.200	178,000	554,600	3.1157	1.579	1.579	1.604	1.568	1.629	349,571	1.5865	-4.32%
2007-11-16	0	3.240	3.110	3.240	3.010	3.300	956,000	3,036,940	3.1767	1.650	1.584	1.650	1.533	1.680	1,877,471	1.6176	1.25%
2007-11-15	0	3.200	3.240	3.250	3.130	3.350	494,000	1,593,100	3.2249	1.629	1.650	1.655	1.594	1.706	970,158	1.6421	-1.23%
2007-11-14	0	3.240	3.200	3.240	3.060	3.550	694,000	2,207,600	3.1810	1.650	1.629	1.650	1.558	1.808	1,362,934	1.6197	7.28%
2007-11-13	0	3.020	3.010	3.030	2.980	3.110	360,000	1,089,080	3.0252	1.538	1.533	1.543	1.517	1.584	706,997	1.5404	-2.89%
2007-11-12	0	3.110	3.100	3.140	3.000	3.350	352,000	1,114,400	3.1659	1.584	1.579	1.599	1.528	1.706	691,286	1.6121	-7.99%
2007-11-09	0	3.380	3.350	3.380	3.350	3.420	332,000	1,125,060	3.3887	1.721	1.706	1.721	1.706	1.741	652,009	1.7255	0.00%
2007-11-08	0	3.380	3.260	3.400	3.250	3.450	2,264,000	7,544,500	3.3324	1.721	1.660	1.731	1.655	1.757	4,446,228	1.6968	2.42%
2007-11-07	0	3.300	3.270	3.300	3.300	3.380	534,000	1,777,660	3.3290	1.680	1.665	1.680	1.680	1.721	1,048,713	1.6951	-1.49%
2007-11-06	0	3.350	3.330	3.350	3.320	3.400	424,000	1,429,300	3.3710	1.706	1.696	1.706	1.691	1.731	832,686	1.7165	0.60%
2007-11-05	0	3.330	3.300	3.330	3.220	3.450	830,000	2,772,480	3.3403	1.696	1.680	1.696	1.640	1.757	1,630,022	1.7009	0.91%
2007-11-02	0	3.300	3.220	3.320	3.100	3.530	1,155,000	3,836,190	3.3214	1.680	1.640	1.691	1.579	1.797	2,268,283	1.6912	-4.90%
2007-11-01	0	3.470	3.450	3.470	3.420	3.590	996,000	3,466,080	3.4800	1.767	1.757	1.767	1.741	1.828	1,956,026	1.7720	1.17%
2007-10-31	0	3.430	3.430	3.450	3.150	3.800	2,250,000	7,778,180	3.4570	1.747	1.747	1.757	1.604	1.935	4,418,734	1.7603	6.85%
2007-10-30	0	3.210	3.190	3.220	3.180	3.300	878,000	2,850,980	3.2471	1.635	1.624	1.640	1.619	1.680	1,724,288	1.6534	-2.13%
2007-10-29	0	3.280	3.250	3.350	3.280	3.450	644,000	2,164,680	3.3613	1.670	1.655	1.706	1.670	1.757	1,264,740	1.7116	-0.61%
2007-10-26	0	3.300	3.300	3.320	3.220	3.400	206,000	688,220	3.3409	1.680	1.680	1.691	1.640	1.731	404,560	1.7012	1.23%
2007-10-25	0	3.260	3.250	3.280	3.250	3.500	550,000	1,830,660	3.3285	1.660	1.655	1.670	1.655	1.782	1,080,135	1.6948	-4.12%
2007-10-24	0	3.400	3.390	3.400	3.360	3.610	380,000	1,316,860	3.4654	1.731	1.726	1.731	1.711	1.838	746,275	1.7646	-2.30%
2007-10-23	0	3.480	3.390	3.400	3.370	3.570	702,000	2,425,120	3.4546	1.772	1.726	1.731	1.716	1.818	1,378,645	1.7591	3.26%
2007-10-22	0	3.370	3.300	3.370	3.000	3.400	632,000	2,060,980	3.2610	1.716	1.680	1.716	1.528	1.731	1,241,173	1.6605	-0.88%
2007-10-18	0	3.400	3.380	3.400	3.350	3.580	2,039,000	7,023,170	3.4444	1.731	1.721	1.731	1.706	1.823	4,004,355	1.7539	3.66%
2007-10-17	0	3.280	3.280	3.290	3.020	3.320	1,059,000	3,341,720	3.1555	1.670	1.670	1.675	1.538	1.691	2,079,751	1.6068	6.49%
2007-10-16	0	3.080	3.050	3.080	2.980	3.080	2,022,000	6,085,900	3.0098	1.568	1.553	1.568	1.517	1.568	3,970,969	1.5326	0.00%
2007-10-15	0	3.080	3.060	3.080	2.960	3.200	3,398,000	10,447,780	3.0747	1.568	1.558	1.568	1.507	1.629	6,673,270	1.5656	-0.96%
2007-10-12	0	3.110	3.110	3.200	3.110	3.400	2,818,000	9,107,460	3.2319	1.584	1.584	1.629	1.584	1.731	5,534,219	1.6457	-6.61%
2007-10-11	0	3.330	3.290	3.330	3.200	3.420	1,160,000	3,860,460	3.3280	1.696	1.675	1.696	1.629	1.741	2,278,103	1.6946	-2.35%
2007-10-10	0	3.410	3.410	3.430	3.400	3.500	854,000	2,936,120	3.4381	1.736	1.736	1.747	1.731	1.782	1,677,155	1.7507	-2.01%
2007-10-09	0	3.480	3.480	3.520	3.480	3.550	304,000	1,073,640	3.5317	1.772	1.772	1.792	1.772	1.808	597,020	1.7983	-1.97%
2007-10-08	0	3.550	3.470	3.550	3.450	3.600	488,000	1,731,500	3.5482	1.808	1.767	1.808	1.757	1.833	958,374	1.8067	-0.56%
2007-10-05	0	3.570	3.510	3.570	3.400	3.650	732,000	2,574,940	3.5177	1.818	1.787	1.818	1.731	1.859	1,437,561	1.7912	-0.28%
2007-10-04	0	3.580	3.560	3.580	3.560	3.650	611,000	2,192,240	3.5880	1.823	1.813	1.823	1.813	1.859	1,199,932	1.8270	-0.83%
2007-10-03	0	3.610	3.610	3.640	3.500	3.670	991,000	3,562,920	3.5953	1.838	1.838	1.853	1.782	1.869	1,946,207	1.8307	-1.10%
2007-10-02	0	3.650	3.600	3.660	3.600	3.700	1,960,000	7,119,860	3.6326	1.859	1.833	1.864	1.833	1.884	3,849,208	1.8497	0.00%
2007-09-28	0	3.650	3.610	3.650	3.600	3.700	1,010,000	3,683,600	3.6471	1.859	1.838	1.859	1.833	1.884	1,983,520	1.8571	0.55%
2007-09-27	0	3.630	3.630	3.730	3.580	3.890	1,818,000	6,657,880	3.6622	1.848	1.848	1.899	1.823	1.981	3,570,337	1.8648	-4.47%
2007-09-25	0	3.800	3.600	3.800	3.790	3.930	2,572,000	9,963,140	3.8737	1.935	1.833	1.935	1.930	2.001	5,051,104	1.9725	-3.55%
2007-09-24	0	3.940	3.920	3.940	3.880	3.940	4,270,000	16,678,380	3.9059	2.006	1.996	2.006	1.976	2.006	8,385,775	1.9889	2.87%
2007-09-21	0	3.830	3.820	3.830	3.790	3.920	1,904,000	7,358,980	3.8650	1.950	1.945	1.950	1.930	1.996	3,739,231	1.9680	2.13%
2007-09-20	0	3.750	3.730	3.800	3.550	3.800	1,576,000	5,779,760	3.6674	1.909	1.899	1.935	1.808	1.935	3,095,078	1.8674	5.34%
2007-09-19	0	3.560	3.560	3.570	3.540	3.680	756,000	2,705,840	3.5792	1.813	1.813	1.818	1.803	1.874	1,484,695	1.8225	0.00%
2007-09-18	0	3.560	3.540	3.570	3.510	3.610	688,000	2,457,740	3.5723	1.813	1.803	1.818	1.787	1.838	1,351,151	1.8190	-0.84%
2007-09-17	0	3.590	3.590	3.600	3.490	3.640	516,000	1,851,520	3.5882	1.828	1.828	1.833	1.777	1.853	1,013,363	1.8271	2.57%
2007-09-14	0	3.500	3.500	3.540	3.500	3.690	1,170,000	4,159,460	3.5551	1.782	1.782	1.803	1.782	1.879	2,297,742	1.8102	-3.05%
2007-09-13	0	3.610	3.620	3.640	3.600	3.950	2,204,000	8,096,080	3.6734	1.838	1.843	1.853	1.833	2.011	4,328,395	1.8705	-6.72%
2007-09-12	0	3.870	3.830	3.870	3.800	3.920	1,400,000	5,364,280	3.8316	1.971	1.950	1.971	1.935	1.996	2,749,434	1.9510	2.38%
2007-09-11	0	3.780	3.760	3.770	3.700	3.920	2,031,000	7,751,300	3.8165	1.925	1.915	1.920	1.884	1.996	3,988,644	1.9433	2.44%
2007-09-10	0	3.690	3.680	3.720	3.640	3.760	1,236,000	4,538,880	3.6722	1.879	1.874	1.894	1.853	1.915	2,427,358	1.8699	-2.89%
2007-09-07	0	3.800	3.770	3.800	3.750	3.960	2,498,000	9,564,380	3.8288	1.935	1.920	1.935	1.909	2.016	4,905,776	1.9496	-0.52%
2007-09-06	0	3.820	3.760	3.820	3.650	3.820	1,098,000	4,095,440	3.7299	1.945	1.915	1.945	1.859	1.945	2,156,342	1.8993	2.14%
2007-09-05	0	3.740	3.710	3.740	3.720	3.950	2,692,000	10,229,600	3.8000	1.904	1.889	1.904	1.894	2.011	5,286,769	1.9349	-5.32%
2007-09-04	0	3.950	3.910	3.950	3.920	4.080	1,534,000	6,119,040	3.9889	2.011	1.991	2.011	1.996	2.078	3,012,594	2.0312	-1.99%
2007-09-03	0	4.030	4.010	4.050	3.860	4.100	2,070,000	8,271,200	3.9957	2.052	2.042	2.062	1.965	2.088	4,065,235	2.0346	1.77%
2007-08-31	0	3.960	3.970	4.000	3.700	4.160	4,008,000	16,024,580	3.9981	2.016	2.022	2.037	1.884	2.118	7,871,238	2.0358	9.70%
2007-08-30	0	3.610	3.560	3.620	3.450	3.650	4,550,000	16,286,460	3.5794	1.838	1.813	1.843	1.757	1.859	8,935,662	1.8226	5.56%
2007-08-29	0	3.420	3.420	3.490	3.360	3.500	606,000	2,077,900	3.4289	1.741	1.741	1.777	1.711	1.782	1,190,112	1.7460	-3.66%
2007-08-28	0	3.550	3.590	3.600	3.400	3.660	1,972,000	6,903,560	3.5008	1.808	1.828	1.833	1.731	1.864	3,872,775	1.7826	-3.53%
2007-08-27	0	3.680	3.660	3.700	3.600	3.750	1,524,000	5,570,500	3.6552	1.874	1.864	1.884	1.833	1.909	2,992,956	1.8612	3.66%
2007-08-24	0	3.550	3.540	3.600	3.500	3.600	1,050,000	3,722,720	3.5454	1.808	1.803	1.833	1.782	1.833	2,062,076	1.8053	-1.39%
2007-08-23	0	3.600	3.540	3.600	3.540	3.660	1,672,000	5,988,800	3.5818	1.833	1.803	1.833	1.803	1.864	3,283,610	1.8238	2.86%
2007-08-22	0	3.500	3.500	3.530	3.400	3.600	472,000	1,640,660	3.4760	1.782	1.782	1.797	1.731	1.833	926,952	1.7700	-1.41%
2007-08-21	0	3.550	3.550	3.600	3.550	3.800	568,000	2,082,560	3.6665	1.808	1.808	1.833	1.808	1.935	1,115,485	1.8670	-4.05%
2007-08-20	0	3.700	3.690	3.700	3.510	3.900	524,000	1,909,720	3.6445	1.884	1.879	1.884	1.787	1.986	1,029,074	1.8558	0.54%
2007-08-17	0	3.680	3.680	3.750	3.100	3.700	2,060,000	7,106,900	3.4500	1.874	1.874	1.909	1.579	1.884	4,045,596	1.7567	0.00%
2007-08-16	0	3.680	3.680	3.750	3.300	3.750	2,200,000	7,670,240	3.4865	1.874	1.874	1.909	1.680	1.909	4,320,540	1.7753	-0.54%
2007-08-15	0	3.700	3.700	3.710	3.450	3.700	1,576,000	5,584,360	3.5434	1.884	1.884	1.889	1.757	1.884	3,095,078	1.8043	-2.37%
2007-08-14	0	3.790	3.790	3.800	3.690	3.850	792,000	2,987,200	3.7717	1.930	1.930	1.935	1.879	1.960	1,555,394	1.9205	-0.79%
2007-08-13	0	3.820	3.810	3.820	3.800	4.000	928,000	3,545,360	3.8204	1.945	1.940	1.945	1.935	2.037	1,822,482	1.9453	0.00%
2007-08-10	0	3.820	3.800	3.850	3.780	3.930	574,000	2,211,920	3.8535	1.945	1.935	1.960	1.925	2.001	1,127,268	1.9622	-4.50%
2007-08-09	0	4.000	3.980	4.000	4.000	4.250	1,006,000	4,175,640	4.1507	2.037	2.027	2.037	2.037	2.164	1,975,665	2.1135	0.00%
2007-08-08	0	4.000	4.000	4.050	3.850	4.000	466,000	1,842,740	3.9544	2.037	2.037	2.062	1.960	2.037	915,169	2.0136	0.00%
2007-08-07	0	4.000	4.000	4.050	3.660	4.000	2,518,000	9,830,760	3.9042	2.037	2.037	2.062	1.864	2.037	4,945,054	1.9880	2.56%
2007-08-06	0	3.900	3.860	4.030	3.780	4.110	1,855,000	7,280,350	3.9247	1.986	1.965	2.052	1.925	2.093	3,643,001	1.9984	-6.92%
2007-08-03	0	4.190	4.190	4.200	4.100	4.400	963,000	4,078,990	4.2357	2.134	2.134	2.139	2.088	2.240	1,891,218	2.1568	-0.71%
2007-08-02	0	4.220	4.200	4.220	4.100	4.460	1,660,000	7,013,920	4.2253	2.149	2.139	2.149	2.088	2.271	3,260,044	2.1515	-0.71%
2007-08-01	0	4.250	4.220	4.230	4.110	4.740	2,782,000	12,270,100	4.4105	2.164	2.149	2.154	2.093	2.414	5,463,519	2.2458	-8.60%
2007-07-31	0	4.650	4.550	4.650	4.520	4.700	1,884,000	8,706,420	4.6212	2.368	2.317	2.368	2.302	2.393	3,699,953	2.3531	1.09%
2007-07-30	0	4.600	4.550	4.600	4.460	4.640	1,040,000	4,733,800	4.5517	2.342	2.317	2.342	2.271	2.363	2,042,437	2.3177	2.22%
2007-07-27	0	4.500	4.500	4.510	4.400	4.620	1,950,000	8,810,040	4.5180	2.291	2.291	2.296	2.240	2.352	3,829,569	2.3005	-4.46%
2007-07-26	0	4.710	4.700	4.710	4.630	4.850	6,060,000	28,609,520	4.7210	2.398	2.393	2.398	2.358	2.470	11,901,123	2.4039	1.07%
2007-07-25	0	4.660	4.630	4.650	4.360	4.880	12,564,000	58,523,760	4.6581	2.373	2.358	2.368	2.220	2.485	24,674,209	2.3719	5.19%
2007-07-24	0	4.430	4.410	4.430	4.050	4.430	13,684,000	58,338,020	4.2632	2.256	2.246	2.256	2.062	2.256	26,873,757	2.1708	12.44%
2007-07-23	1	-	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	0.00%
2007-07-20	0	3.940	3.930	3.940	3.710	3.950	3,104,000	11,980,620	3.8597	2.006	2.001	2.006	1.889	2.011	6,095,889	1.9654	5.91%
2007-07-19	0	3.720	3.720	3.740	3.600	3.810	2,732,000	10,125,960	3.7064	1.894	1.894	1.904	1.833	1.940	5,365,325	1.8873	-0.27%
2007-07-18	0	3.730	3.750	3.780	3.430	3.960	11,840,000	43,752,520	3.6953	1.899	1.909	1.925	1.747	2.016	23,252,359	1.8816	7.49%
2007-07-17	0	3.470	3.470	3.480	3.130	3.480	7,582,000	25,301,500	3.3370	1.767	1.767	1.772	1.594	1.772	14,890,151	1.6992	10.16%
2007-07-16	0	3.150	3.150	3.160	3.100	3.200	2,860,000	9,015,320	3.1522	1.604	1.604	1.609	1.579	1.629	5,616,702	1.6051	1.94%
2007-07-13	0	3.090	3.070	3.110	3.060	3.200	2,170,000	6,753,480	3.1122	1.573	1.563	1.584	1.558	1.629	4,261,623	1.5847	-0.96%
2007-07-12	0	3.120	3.140	3.160	3.080	3.160	2,926,000	9,113,620	3.1147	1.589	1.599	1.609	1.568	1.609	5,746,318	1.5860	2.30%
2007-07-11	0	3.050	3.050	3.090	2.960	3.110	2,474,000	7,515,120	3.0376	1.553	1.553	1.573	1.507	1.584	4,858,643	1.5468	-0.33%
2007-07-10	0	3.060	3.030	3.080	3.020	3.240	5,512,000	16,982,900	3.0811	1.558	1.543	1.568	1.538	1.650	10,824,916	1.5689	-1.29%
2007-07-09	0	3.100	3.100	3.120	3.070	3.230	2,492,000	7,804,880	3.1320	1.579	1.579	1.589	1.563	1.645	4,893,993	1.5948	-0.96%
2007-07-06	0	3.130	3.110	3.150	3.060	3.290	5,832,000	18,475,500	3.1680	1.594	1.584	1.604	1.558	1.675	11,453,358	1.6131	-0.32%
2007-07-05	0	3.140	3.130	3.140	2.950	3.300	11,582,000	36,139,500	3.1203	1.599	1.594	1.599	1.502	1.680	22,745,678	1.5889	4.67%
2007-07-04	0	3.000	3.030	3.040	2.920	3.200	7,646,000	23,211,380	3.0358	1.528	1.543	1.548	1.487	1.629	15,015,839	1.5458	-0.66%
2007-07-03	0	3.020	3.000	3.050	2.610	3.050	4,002,000	11,688,000	2.9205	1.538	1.528	1.553	1.329	1.553	7,859,454	1.4871	15.71%
2007-06-29	0	2.610	2.600	2.620	2.540	2.680	2,002,000	5,177,160	2.5860	1.329	1.324	1.334	1.293	1.365	3,931,691	1.3168	-0.38%
2007-06-28	0	2.620	2.620	2.640	2.490	2.710	1,084,000	2,863,840	2.6419	1.334	1.334	1.344	1.268	1.380	2,128,848	1.3453	0.38%
2007-06-27	0	2.610	2.600	2.620	2.530	2.700	3,700,000	9,679,400	2.6161	1.329	1.324	1.334	1.288	1.375	7,266,362	1.3321	-4.04%
2007-06-26	0	2.720	2.720	2.730	2.680	2.750	2,122,000	5,785,520	2.7264	1.385	1.385	1.390	1.365	1.400	4,167,357	1.3883	0.74%
2007-06-25	0	2.700	2.680	2.700	2.680	2.750	2,510,000	6,804,220	2.7108	1.375	1.365	1.375	1.365	1.400	4,929,343	1.3804	0.37%
2007-06-22	0	2.690	2.690	2.700	2.650	2.820	2,300,000	6,229,820	2.7086	1.370	1.370	1.375	1.349	1.436	4,516,928	1.3792	-4.61%
2007-06-21	0	2.820	2.820	2.870	2.800	2.950	752,000	2,135,440	2.8397	1.436	1.436	1.461	1.426	1.502	1,476,839	1.4460	-2.42%
2007-06-20	0	2.890	2.870	2.890	2.820	2.890	726,000	2,073,300	2.8558	1.472	1.461	1.472	1.436	1.472	1,425,778	1.4542	2.48%
2007-06-18	0	2.820	2.820	2.850	2.760	2.980	1,338,000	3,842,380	2.8717	1.436	1.436	1.451	1.405	1.517	2,627,674	1.4623	-1.40%
2007-06-15	0	2.860	2.870	2.880	2.680	2.920	2,440,000	6,890,220	2.8239	1.456	1.461	1.466	1.365	1.487	4,791,871	1.4379	-1.38%
2007-06-14	0	2.900	2.880	2.900	2.860	3.050	2,620,000	7,678,120	2.9306	1.477	1.466	1.477	1.456	1.553	5,145,370	1.4922	-3.33%
2007-06-13	0	3.000	2.990	3.000	2.940	3.070	3,598,000	10,774,920	2.9947	1.528	1.522	1.528	1.497	1.563	7,066,046	1.5249	-0.99%
2007-06-12	0	3.030	3.030	3.050	2.980	3.230	3,738,000	11,389,700	3.0470	1.543	1.543	1.553	1.517	1.645	7,340,990	1.5515	-3.81%
2007-06-11	0	3.150	3.160	3.170	3.140	3.490	89,860,000	269,346,880	2.9974	1.604	1.609	1.614	1.599	1.777	176,474,407	1.5263	-1.56%
2007-06-08	1	-	-	-	-	-	0	0	-	1.629	-	-	-	-	0	-	0.00%
2007-06-07	0	3.200	3.200	3.220	2.920	3.400	3,258,000	10,237,140	3.1422	1.629	1.629	1.640	1.487	1.731	6,398,327	1.6000	5.61%
2007-06-06	0	3.030	3.030	3.040	2.910	3.040	2,170,000	6,486,600	2.9892	1.543	1.543	1.548	1.482	1.548	4,261,623	1.5221	5.57%
2007-06-05	0	2.870	2.870	2.900	2.800	3.030	1,120,000	3,236,920	2.8901	1.461	1.461	1.477	1.426	1.543	2,199,547	1.4716	-4.33%
2007-06-04	0	3.000	2.950	3.000	2.870	3.050	2,556,000	7,496,700	2.9330	1.528	1.502	1.528	1.461	1.553	5,019,682	1.4935	1.01%
2007-06-01	0	2.970	2.970	2.990	2.970	3.100	1,178,000	3,552,140	3.0154	1.512	1.512	1.522	1.512	1.579	2,313,453	1.5354	-2.94%
2007-05-31	0	3.060	3.060	3.090	3.050	3.220	2,582,000	8,067,800	3.1246	1.558	1.558	1.573	1.553	1.640	5,070,742	1.5910	-0.97%
2007-05-30	0	3.090	3.090	3.120	2.780	3.180	3,922,000	11,811,780	3.0117	1.573	1.573	1.589	1.416	1.619	7,702,344	1.5335	-0.32%
2007-05-29	0	3.100	3.090	3.100	3.000	3.250	3,216,000	10,067,400	3.1304	1.579	1.573	1.579	1.528	1.655	6,315,843	1.5940	0.65%
2007-05-28	0	3.080	3.080	3.100	2.800	3.100	3,250,000	9,619,200	2.9598	1.568	1.568	1.579	1.426	1.579	6,382,615	1.5071	9.61%
2007-05-25	0	2.810	2.790	2.810	2.680	2.820	3,368,000	9,288,040	2.7577	1.431	1.421	1.431	1.365	1.436	6,614,353	1.4042	-0.35%
2007-05-23	0	2.820	2.790	2.820	2.650	2.900	4,942,000	13,989,380	2.8307	1.436	1.421	1.436	1.349	1.477	9,705,503	1.4414	8.05%
2007-05-22	0	2.610	2.600	2.620	2.450	2.650	2,876,000	7,368,840	2.5622	1.329	1.324	1.334	1.248	1.349	5,648,124	1.3047	6.10%
2007-05-21	0	2.460	2.460	2.490	2.310	2.530	1,648,000	4,053,400	2.4596	1.253	1.253	1.268	1.176	1.288	3,236,477	1.2524	-1.20%
2007-05-18	0	2.490	2.490	2.500	2.300	2.530	2,838,000	6,947,640	2.4481	1.268	1.268	1.273	1.171	1.288	5,573,496	1.2465	-3.11%
2007-05-17	0	2.570	2.520	2.590	2.510	2.680	5,336,000	13,987,780	2.6214	1.309	1.283	1.319	1.278	1.365	10,479,273	1.3348	3.63%
2007-05-16	0	2.480	2.470	2.480	2.170	2.490	5,780,000	13,781,120	2.3843	1.263	1.258	1.263	1.105	1.268	11,351,236	1.2141	14.29%
2007-05-15	0	2.170	2.160	2.170	2.130	2.200	4,508,000	9,833,280	2.1813	1.105	1.100	1.105	1.085	1.120	8,853,179	1.1107	2.84%
2007-05-14	0	2.110	2.110	2.130	2.100	2.200	3,262,000	6,979,580	2.1397	1.074	1.074	1.085	1.069	1.120	6,406,182	1.0895	-1.40%
2007-05-11	0	2.140	2.140	2.150	2.010	2.160	1,806,000	3,872,340	2.1442	1.090	1.090	1.095	1.023	1.100	3,546,770	1.0918	-0.47%
2007-05-10	0	2.150	2.140	2.150	2.060	2.210	8,114,000	17,476,880	2.1539	1.095	1.090	1.095	1.049	1.125	15,934,936	1.0968	5.91%
2007-05-09	0	2.080	2.070	2.090	1.860	2.140	12,768,000	24,868,740	1.9477	1.034	1.029	1.039	0.924	1.063	25,692,448	0.9679	10.64%
2007-05-08	0	1.880	1.860	1.880	1.860	1.920	766,000	1,434,720	1.8730	0.934	0.924	0.934	0.924	0.954	1,541,386	0.9308	-1.05%
2007-05-07	0	1.900	1.890	1.910	1.880	1.920	602,000	1,141,380	1.8960	0.944	0.939	0.949	0.934	0.954	1,211,376	0.9422	0.00%
2007-05-04	0	1.900	1.870	1.910	1.870	1.920	2,010,000	3,798,120	1.8896	0.944	0.929	0.949	0.929	0.954	4,044,629	0.9391	0.00%
2007-05-03	0	1.900	1.900	1.920	1.900	1.950	1,110,000	2,132,360	1.9210	0.944	0.944	0.954	0.944	0.969	2,233,601	0.9547	-3.06%
2007-05-02	0	1.960	1.950	1.960	1.950	1.990	426,000	834,320	1.9585	0.974	0.969	0.974	0.969	0.989	857,220	0.9733	1.03%
2007-04-30	0	1.940	1.930	1.950	1.880	1.960	1,024,000	1,963,860	1.9178	0.964	0.959	0.969	0.934	0.974	2,060,547	0.9531	-0.51%
2007-04-27	0	1.950	1.940	1.950	1.940	1.980	594,000	1,160,480	1.9537	0.969	0.964	0.969	0.964	0.984	1,195,278	0.9709	-1.52%
2007-04-26	0	1.980	1.960	1.980	1.920	2.000	1,356,000	2,654,700	1.9577	0.984	0.974	0.984	0.954	0.994	2,728,615	0.9729	2.59%
2007-04-25	0	1.930	1.910	1.920	1.900	2.010	2,196,000	4,301,900	1.9590	0.959	0.949	0.954	0.944	0.999	4,418,908	0.9735	3.21%
2007-04-24	0	1.870	1.870	1.890	1.860	1.900	848,000	1,588,780	1.8736	0.929	0.929	0.939	0.924	0.944	1,706,391	0.9311	0.00%
2007-04-23	0	1.870	1.870	1.880	1.860	1.920	1,938,000	3,635,780	1.8760	0.929	0.929	0.934	0.924	0.954	3,899,747	0.9323	0.54%
2007-04-20	0	1.860	1.850	1.860	1.800	1.910	1,442,000	2,669,360	1.8512	0.924	0.919	0.924	0.895	0.949	2,901,669	0.9199	-2.62%
2007-04-19	0	1.910	1.900	1.910	1.750	1.920	6,462,000	11,928,580	1.8460	0.949	0.944	0.949	0.870	0.954	13,003,180	0.9174	-3.05%
2007-04-18	0	1.970	1.970	1.980	1.880	1.970	4,868,000	9,362,000	1.9232	0.979	0.979	0.984	0.934	0.979	9,795,648	0.9557	7.07%
2007-04-17	0	1.840	1.840	1.850	1.810	1.900	2,390,000	4,394,760	1.8388	0.914	0.914	0.919	0.899	0.944	4,809,285	0.9138	0.55%
2007-04-16	0	1.830	1.820	1.850	1.760	1.850	2,382,000	4,325,840	1.8161	0.909	0.904	0.919	0.875	0.919	4,793,187	0.9025	3.39%
2007-04-13	0	1.770	1.750	1.770	1.720	1.770	960,000	1,680,840	1.7509	0.880	0.870	0.880	0.855	0.880	1,931,763	0.8701	1.72%
2007-04-12	0	1.740	1.700	1.740	1.680	1.750	478,000	818,760	1.7129	0.865	0.845	0.865	0.835	0.870	961,857	0.8512	0.00%
2007-04-11	0	1.740	1.740	1.750	1.730	1.800	328,000	571,000	1.7409	0.865	0.865	0.870	0.860	0.895	660,019	0.8651	-2.25%
2007-04-10	0	1.780	1.770	1.780	1.700	1.780	998,000	1,733,180	1.7367	0.885	0.880	0.885	0.845	0.885	2,008,229	0.8630	4.71%
2007-04-04	0	1.700	1.700	1.720	1.660	1.730	628,000	1,057,360	1.6837	0.845	0.845	0.855	0.825	0.860	1,263,695	0.8367	3.03%
2007-04-03	0	1.650	1.650	1.670	1.650	1.690	622,000	1,037,740	1.6684	0.820	0.820	0.830	0.820	0.840	1,251,621	0.8291	-0.60%
2007-04-02	0	1.660	1.660	1.690	1.660	1.710	306,000	514,140	1.6802	0.825	0.825	0.840	0.825	0.850	615,749	0.8350	-2.92%
2007-03-30	0	1.710	1.680	1.730	1.680	1.750	840,000	1,420,360	1.6909	0.850	0.835	0.860	0.835	0.870	1,690,293	0.8403	0.00%
2007-03-29	0	1.710	1.700	1.730	1.690	1.730	484,000	826,200	1.7070	0.850	0.845	0.860	0.840	0.860	973,931	0.8483	0.59%
2007-03-28	0	1.700	1.700	1.730	1.670	1.730	1,674,000	2,846,580	1.7005	0.845	0.845	0.860	0.830	0.860	3,368,512	0.8451	-1.16%
2007-03-27	0	1.720	1.720	1.750	1.720	1.800	454,000	795,680	1.7526	0.855	0.855	0.870	0.855	0.895	913,563	0.8710	-1.71%
2007-03-26	0	1.750	1.740	1.750	1.620	1.810	2,998,000	5,236,940	1.7468	0.870	0.865	0.870	0.805	0.899	6,032,735	0.8681	8.02%
2007-03-23	0	1.620	1.610	1.620	1.580	1.640	1,152,000	1,856,380	1.6114	0.805	0.800	0.805	0.785	0.815	2,318,116	0.8008	-0.61%
2007-03-22	0	1.630	1.630	1.650	1.620	1.630	160,000	260,740	1.6296	0.810	0.810	0.820	0.805	0.810	321,961	0.8099	0.00%
2007-03-21	0	1.630	1.610	1.640	1.600	1.650	120,000	195,400	1.6283	0.810	0.800	0.815	0.795	0.820	241,470	0.8092	1.87%
2007-03-20	0	1.600	1.570	1.640	1.560	1.630	408,000	646,860	1.5854	0.795	0.780	0.815	0.775	0.810	820,999	0.7879	-1.23%
2007-03-19	0	1.620	1.620	1.640	1.620	1.650	144,000	234,680	1.6297	0.805	0.805	0.815	0.805	0.820	289,764	0.8099	-1.82%
2007-03-16	0	1.650	1.650	1.670	1.640	1.680	276,000	455,600	1.6507	0.820	0.820	0.830	0.815	0.835	555,382	0.8203	1.23%
2007-03-15	0	1.630	1.630	1.650	1.610	1.700	534,000	875,100	1.6388	0.810	0.810	0.820	0.800	0.845	1,074,543	0.8144	-0.61%
2007-03-14	0	1.640	1.610	1.640	1.550	1.650	694,000	1,113,920	1.6051	0.815	0.800	0.815	0.770	0.820	1,396,504	0.7976	-0.61%
2007-03-13	0	1.650	1.650	1.680	1.650	1.690	974,000	1,627,040	1.6705	0.820	0.820	0.835	0.820	0.840	1,959,935	0.8302	-4.07%
2007-03-12	0	1.720	1.710	1.730	1.650	1.730	1,174,000	1,984,960	1.6908	0.855	0.850	0.860	0.820	0.860	2,362,385	0.8402	-1.71%
2007-03-09	0	1.750	1.730	1.750	1.700	1.750	314,000	542,600	1.7280	0.870	0.860	0.870	0.845	0.870	631,847	0.8588	0.00%
2007-03-08	0	1.750	1.730	1.790	1.750	1.800	246,000	438,100	1.7809	0.870	0.860	0.890	0.870	0.895	495,014	0.8850	-1.13%
2007-03-07	0	1.770	1.770	1.780	1.750	1.820	758,000	1,359,000	1.7929	0.880	0.880	0.885	0.870	0.904	1,525,288	0.8910	1.14%
2007-03-06	0	1.750	1.730	1.760	1.650	1.750	684,000	1,177,480	1.7215	0.870	0.860	0.875	0.820	0.870	1,376,381	0.8555	4.79%
2007-03-05	0	1.670	1.670	1.680	1.630	1.750	1,176,000	1,979,860	1.6836	0.830	0.830	0.835	0.810	0.870	2,366,410	0.8367	-5.65%
2007-03-02	0	1.770	1.730	1.770	1.710	1.800	1,472,000	2,580,040	1.7527	0.880	0.860	0.880	0.850	0.895	2,962,037	0.8710	1.14%
2007-03-01	0	1.750	1.720	1.750	1.710	1.900	782,000	1,388,440	1.7755	0.870	0.855	0.870	0.850	0.944	1,573,582	0.8823	-2.78%
2007-02-28	0	1.800	1.800	1.820	1.640	1.820	940,000	1,658,660	1.7645	0.895	0.895	0.904	0.815	0.904	1,891,518	0.8769	-5.26%
2007-02-27	0	1.900	1.900	1.910	1.770	1.940	5,544,000	10,426,420	1.8807	0.944	0.944	0.949	0.880	0.964	11,155,931	0.9346	-3.06%
2007-02-26	0	1.960	1.950	1.960	1.780	1.970	8,054,000	15,370,840	1.9085	0.974	0.969	0.974	0.885	0.979	16,206,687	0.9484	11.36%
2007-02-23	0	1.760	1.760	1.780	1.640	1.790	2,734,000	4,676,260	1.7104	0.875	0.875	0.885	0.815	0.890	5,501,500	0.8500	4.14%
2007-02-22	0	1.690	1.680	1.700	1.600	1.700	1,242,000	2,067,300	1.6645	0.840	0.835	0.845	0.795	0.845	2,499,218	0.8272	2.42%
2007-02-21	0	1.650	1.640	1.670	1.640	1.650	350,000	577,140	1.6490	0.820	0.815	0.830	0.815	0.820	704,289	0.8195	-1.79%
2007-02-16	0	1.680	1.680	1.690	1.640	1.680	562,000	937,560	1.6683	0.835	0.835	0.840	0.815	0.835	1,130,886	0.8290	1.82%
2007-02-15	0	1.650	1.650	1.660	1.640	1.670	332,000	548,760	1.6529	0.820	0.820	0.825	0.815	0.830	668,068	0.8214	-1.79%
2007-02-14	0	1.680	1.670	1.680	1.650	1.680	476,000	795,440	1.6711	0.835	0.830	0.835	0.820	0.835	957,832	0.8305	1.82%
2007-02-13	0	1.650	1.650	1.660	1.640	1.750	940,000	1,557,280	1.6567	0.820	0.820	0.825	0.815	0.870	1,891,518	0.8233	-1.79%
2007-02-12	0	1.680	1.680	1.700	1.590	1.700	2,768,000	4,629,400	1.6725	0.835	0.835	0.845	0.790	0.845	5,569,917	0.8311	4.35%
2007-02-09	0	1.610	1.620	1.640	1.540	1.670	2,262,000	3,661,200	1.6186	0.800	0.805	0.815	0.765	0.830	4,551,717	0.8044	-3.59%
2007-02-08	0	1.670	1.650	1.670	1.480	1.700	9,244,000	14,986,900	1.6213	0.830	0.820	0.830	0.735	0.845	18,601,268	0.8057	13.61%
2007-02-07	0	1.470	1.470	1.480	1.440	1.470	1,584,000	2,303,940	1.4545	0.731	0.731	0.735	0.716	0.731	3,187,409	0.7228	1.38%
2007-02-06	0	1.450	1.440	1.450	1.420	1.450	1,280,000	1,841,640	1.4388	0.721	0.716	0.721	0.706	0.721	2,575,684	0.7150	0.00%
2007-02-05	0	1.450	1.450	1.460	1.440	1.460	794,000	1,155,480	1.4553	0.721	0.721	0.726	0.716	0.726	1,597,729	0.7232	-0.68%
2007-02-02	0	1.460	1.450	1.470	1.460	1.480	2,200,000	3,228,500	1.4675	0.726	0.721	0.731	0.726	0.735	4,426,957	0.7293	-0.68%
2007-02-01	0	1.470	1.460	1.470	1.400	1.470	3,148,000	4,531,600	1.4395	0.731	0.726	0.731	0.696	0.731	6,334,573	0.7154	5.00%
2007-01-31	0	1.400	1.390	1.400	1.390	1.490	2,892,000	4,074,680	1.4089	0.696	0.691	0.696	0.691	0.740	5,819,436	0.7002	-2.10%
2007-01-30	0	1.430	1.410	1.420	1.420	1.460	1,610,000	2,329,240	1.4467	0.711	0.701	0.706	0.706	0.726	3,239,728	0.7190	-2.05%
2007-01-29	0	1.460	1.460	1.480	1.460	1.500	1,382,000	2,036,020	1.4732	0.726	0.726	0.735	0.726	0.745	2,780,934	0.7321	-2.01%
2007-01-26	0	1.490	1.480	1.490	1.480	1.500	1,830,000	2,726,280	1.4898	0.740	0.735	0.740	0.735	0.745	3,682,423	0.7403	0.68%
2007-01-25	0	1.480	1.490	1.510	1.480	1.530	1,850,000	2,779,500	1.5024	0.735	0.740	0.750	0.735	0.760	3,722,668	0.7466	-1.99%
2007-01-24	0	1.510	1.500	1.510	1.500	1.520	704,000	1,058,400	1.5034	0.750	0.745	0.750	0.745	0.755	1,416,626	0.7471	1.34%
2007-01-23	0	1.490	1.490	1.500	1.490	1.530	2,022,000	3,047,200	1.5070	0.740	0.740	0.745	0.740	0.760	4,068,776	0.7489	-1.97%
2007-01-22	0	1.520	1.520	1.530	1.490	1.540	2,280,000	3,456,200	1.5159	0.755	0.755	0.760	0.740	0.765	4,587,937	0.7533	2.01%
2007-01-19	0	1.490	1.490	1.500	1.490	1.520	884,000	1,329,800	1.5043	0.740	0.740	0.745	0.740	0.755	1,778,832	0.7476	0.00%
2007-01-18	0	1.490	1.490	1.500	1.480	1.510	790,000	1,180,580	1.4944	0.740	0.740	0.745	0.735	0.750	1,589,680	0.7427	0.68%
2007-01-17	0	1.480	1.460	1.480	1.460	1.490	616,000	908,610	1.4750	0.735	0.726	0.735	0.726	0.740	1,239,548	0.7330	-0.67%
2007-01-16	0	1.490	1.490	1.500	1.480	1.500	412,000	616,040	1.4952	0.740	0.740	0.745	0.735	0.745	829,048	0.7431	0.68%
2007-01-15	0	1.480	1.470	1.490	1.450	1.500	258,000	379,260	1.4700	0.735	0.731	0.740	0.721	0.745	519,161	0.7305	1.37%
2007-01-12	0	1.460	1.460	1.470	1.440	1.480	550,000	805,800	1.4651	0.726	0.726	0.731	0.716	0.735	1,106,739	0.7281	0.00%
2007-01-11	0	1.460	1.460	1.470	1.460	1.470	270,000	394,900	1.4626	0.726	0.726	0.731	0.726	0.731	543,308	0.7268	0.00%
2007-01-10	0	1.460	1.460	1.470	1.460	1.490	184,000	270,860	1.4721	0.726	0.726	0.731	0.726	0.740	370,255	0.7316	-2.01%
2007-01-09	0	1.490	1.480	1.490	1.480	1.490	416,000	618,020	1.4856	0.740	0.735	0.740	0.735	0.740	837,097	0.7383	1.36%
2007-01-08	0	1.470	1.460	1.470	1.460	1.500	586,000	866,380	1.4785	0.731	0.726	0.731	0.726	0.745	1,179,180	0.7347	-1.34%
2007-01-05	0	1.490	1.480	1.500	1.470	1.500	1,078,000	1,600,620	1.4848	0.740	0.735	0.745	0.731	0.745	2,169,209	0.7379	-2.61%
2007-01-04	0	1.530	1.530	1.540	1.510	1.560	652,000	1,004,860	1.5412	0.760	0.760	0.765	0.750	0.775	1,311,989	0.7659	0.66%
2007-01-03	0	1.520	1.510	1.520	1.480	1.540	768,000	1,149,960	1.4973	0.755	0.750	0.755	0.735	0.765	1,545,410	0.7441	1.33%
2007-01-02	0	1.500	1.490	1.500	1.490	1.550	344,000	517,720	1.5050	0.745	0.740	0.745	0.740	0.770	692,215	0.7479	-1.96%
2006-12-29	0	1.530	1.530	1.540	1.480	1.600	288,000	447,680	1.5544	0.760	0.760	0.765	0.735	0.795	579,529	0.7725	1.32%
2006-12-28	0	1.510	1.500	1.520	1.450	1.580	510,000	778,360	1.5262	0.750	0.745	0.755	0.721	0.785	1,026,249	0.7585	-4.43%
2006-12-27	0	1.580	1.580	1.590	1.580	1.620	404,000	645,300	1.5973	0.785	0.785	0.790	0.785	0.805	812,950	0.7938	-1.86%
2006-12-22	0	1.610	1.610	1.620	1.570	1.610	598,000	950,660	1.5897	0.800	0.800	0.805	0.780	0.800	1,203,327	0.7900	0.00%
2006-12-21	0	1.610	1.610	1.620	1.600	1.650	520,000	841,520	1.6183	0.800	0.800	0.805	0.795	0.820	1,046,372	0.8042	0.62%
2006-12-20	0	1.600	1.600	1.620	1.600	1.670	770,000	1,259,560	1.6358	0.795	0.795	0.805	0.795	0.830	1,549,435	0.8129	-3.61%
2006-12-19	0	1.660	1.650	1.660	1.620	1.670	1,908,000	3,141,800	1.6466	0.825	0.820	0.825	0.805	0.830	3,839,379	0.8183	3.11%
2006-12-18	0	1.610	1.600	1.620	1.520	1.610	2,060,000	3,257,560	1.5813	0.800	0.795	0.805	0.755	0.800	4,145,241	0.7859	7.33%
2006-12-15	0	1.500	1.490	1.500	1.480	1.520	1,000,000	1,495,120	1.4951	0.745	0.740	0.745	0.735	0.755	2,012,253	0.7430	1.35%
2006-12-14	0	1.480	1.480	1.490	1.410	1.500	1,020,000	1,514,740	1.4850	0.735	0.735	0.740	0.701	0.745	2,052,498	0.7380	-1.33%
2006-12-13	0	1.500	1.490	1.500	1.470	1.550	1,808,000	2,698,400	1.4925	0.745	0.740	0.745	0.731	0.770	3,638,154	0.7417	-3.23%
2006-12-12	0	1.550	1.550	1.560	1.540	1.590	834,000	1,294,420	1.5521	0.770	0.770	0.775	0.765	0.790	1,678,219	0.7713	-1.90%
2006-12-11	0	1.580	1.580	1.590	1.550	1.600	580,000	913,540	1.5751	0.785	0.785	0.790	0.770	0.795	1,167,107	0.7827	0.00%
2006-12-08	0	1.580	1.580	1.600	1.580	1.630	646,000	1,035,000	1.6022	0.785	0.785	0.795	0.785	0.810	1,299,916	0.7962	-2.47%
2006-12-07	0	1.620	1.620	1.630	1.610	1.620	674,000	1,090,560	1.6180	0.805	0.805	0.810	0.800	0.805	1,356,259	0.8041	0.00%
2006-12-06	0	1.620	1.610	1.630	1.610	1.630	518,000	837,560	1.6169	0.805	0.800	0.810	0.800	0.810	1,042,347	0.8035	-0.61%
2006-12-05	0	1.630	1.630	1.640	1.600	1.640	466,000	758,700	1.6281	0.810	0.810	0.815	0.795	0.815	937,710	0.8091	0.00%
2006-12-04	0	1.630	1.630	1.640	1.630	1.670	246,000	405,180	1.6471	0.810	0.810	0.815	0.810	0.830	495,014	0.8185	-1.21%
2006-12-01	0	1.650	1.640	1.660	1.620	1.660	710,000	1,167,020	1.6437	0.820	0.815	0.825	0.805	0.825	1,428,700	0.8168	0.61%
2006-11-30	0	1.640	1.630	1.640	1.620	1.650	560,000	916,960	1.6374	0.815	0.810	0.815	0.805	0.820	1,126,862	0.8137	1.23%
2006-11-29	0	1.620	1.620	1.630	1.550	1.690	950,000	1,528,560	1.6090	0.805	0.805	0.810	0.770	0.840	1,911,640	0.7996	1.25%
2006-11-28	0	1.600	1.600	1.630	1.590	1.660	1,496,000	2,432,340	1.6259	0.795	0.795	0.810	0.790	0.825	3,010,331	0.8080	-3.61%
2006-11-27	0	1.660	1.660	1.670	1.650	1.700	1,178,000	1,967,820	1.6705	0.825	0.825	0.830	0.820	0.845	2,370,434	0.8302	-2.35%
2006-11-24	0	1.700	1.690	1.700	1.690	1.750	898,000	1,529,440	1.7032	0.845	0.840	0.845	0.840	0.870	1,807,003	0.8464	-1.16%
2006-11-23	0	1.720	1.710	1.730	1.700	1.740	1,118,000	1,919,720	1.7171	0.855	0.850	0.860	0.845	0.865	2,249,699	0.8533	0.00%
2006-11-22	0	1.720	1.720	1.730	1.710	1.750	1,310,000	2,258,900	1.7244	0.855	0.855	0.860	0.850	0.870	2,636,052	0.8569	-1.15%
2006-11-21	0	1.740	1.740	1.750	1.740	1.790	1,250,000	2,189,320	1.7515	0.865	0.865	0.870	0.865	0.890	2,515,316	0.8704	0.00%
2006-11-20	0	1.740	1.730	1.740	1.700	1.740	19,172,000	32,260,380	1.6827	0.865	0.860	0.865	0.845	0.865	38,578,917	0.8362	2.35%
2006-11-17	0	1.700	1.690	1.700	1.670	1.710	878,000	1,482,120	1.6881	0.845	0.840	0.845	0.830	0.850	1,766,758	0.8389	0.00%
2006-11-16	0	1.700	1.700	1.710	1.670	1.740	2,846,000	4,814,840	1.6918	0.845	0.845	0.850	0.830	0.865	5,726,872	0.8407	-1.73%
2006-11-15	0	1.730	1.740	1.750	1.720	1.760	2,320,000	4,025,640	1.7352	0.860	0.865	0.870	0.855	0.875	4,668,427	0.8623	-1.14%
2006-11-14	0	1.750	1.750	1.760	1.750	1.790	1,212,000	2,139,460	1.7652	0.870	0.870	0.875	0.870	0.890	2,438,851	0.8772	-1.13%
2006-11-13	0	1.770	1.770	1.780	1.760	1.790	528,000	938,140	1.7768	0.880	0.880	0.885	0.875	0.890	1,062,470	0.8830	-1.67%
2006-11-10	0	1.800	1.780	1.800	1.760	1.800	1,398,000	2,502,620	1.7901	0.895	0.885	0.895	0.875	0.895	2,813,130	0.8896	2.27%
2006-11-09	0	1.760	1.760	1.770	1.760	1.770	544,000	958,060	1.7611	0.875	0.875	0.880	0.875	0.880	1,094,666	0.8752	0.00%
2006-11-08	0	1.760	1.750	1.760	1.750	1.770	964,000	1,691,140	1.7543	0.875	0.870	0.875	0.870	0.880	1,939,812	0.8718	-0.56%
2006-11-07	0	1.770	1.790	1.800	1.760	1.800	942,000	1,678,560	1.7819	0.880	0.890	0.895	0.875	0.895	1,895,542	0.8855	-1.67%
2006-11-06	0	1.800	1.790	1.800	1.800	1.830	1,136,000	2,050,360	1.8049	0.895	0.890	0.895	0.895	0.909	2,285,920	0.8970	0.00%
2006-11-03	0	1.800	1.790	1.800	1.790	1.820	946,000	1,709,960	1.8076	0.895	0.890	0.895	0.890	0.904	1,903,591	0.8983	0.00%
2006-11-02	0	1.800	1.800	1.810	1.790	1.830	1,076,000	1,944,540	1.8072	0.895	0.895	0.899	0.890	0.909	2,165,184	0.8981	0.00%
2006-11-01	0	1.800	1.800	1.810	1.750	1.820	1,492,000	2,685,280	1.7998	0.895	0.895	0.899	0.870	0.904	3,002,282	0.8944	2.27%
2006-10-31	0	1.760	1.750	1.760	1.720	1.780	762,000	1,326,740	1.7411	0.875	0.870	0.875	0.855	0.885	1,533,337	0.8653	0.00%
2006-10-27	0	1.760	1.760	1.770	1.750	1.820	1,634,000	2,895,400	1.7720	0.875	0.875	0.880	0.870	0.904	3,288,022	0.8806	-2.22%
2006-10-26	0	1.800	1.810	1.820	1.800	1.850	1,230,000	2,247,900	1.8276	0.895	0.899	0.904	0.895	0.919	2,475,071	0.9082	-1.10%
2006-10-25	0	1.820	1.820	1.830	1.820	1.860	1,468,000	2,691,200	1.8332	0.904	0.904	0.909	0.904	0.924	2,953,988	0.9110	0.00%
2006-10-24	0	1.820	1.820	1.830	1.820	1.870	1,610,000	2,954,540	1.8351	0.904	0.904	0.909	0.904	0.929	3,239,728	0.9120	-1.62%
2006-10-23	0	1.850	1.840	1.850	1.800	1.870	4,310,000	7,943,080	1.8429	0.919	0.914	0.919	0.895	0.929	8,672,811	0.9159	0.54%
2006-10-20	0	1.840	1.830	1.840	1.710	1.900	6,342,000	11,465,480	1.8079	0.914	0.909	0.914	0.850	0.944	12,761,709	0.8984	7.60%
2006-10-19	0	1.710	1.710	1.730	1.710	1.740	1,010,000	1,743,520	1.7263	0.850	0.850	0.860	0.850	0.865	2,032,376	0.8579	-1.72%
2006-10-18	0	1.740	1.730	1.740	1.710	1.740	1,066,000	1,845,500	1.7312	0.865	0.860	0.865	0.850	0.865	2,145,062	0.8603	1.75%
2006-10-17	0	1.710	1.710	1.730	1.700	1.770	2,370,000	4,075,700	1.7197	0.850	0.850	0.860	0.845	0.880	4,769,040	0.8546	-3.39%
2006-10-16	0	1.770	1.770	1.780	1.730	1.790	2,004,000	3,542,040	1.7675	0.880	0.880	0.885	0.860	0.890	4,032,555	0.8784	-0.56%
2006-10-13	0	1.780	1.780	1.790	1.770	1.830	4,132,000	7,442,640	1.8012	0.885	0.885	0.890	0.880	0.909	8,314,630	0.8951	-1.66%
2006-10-12	0	1.810	1.800	1.810	1.740	1.840	9,174,000	16,642,940	1.8141	0.899	0.895	0.899	0.865	0.914	18,460,410	0.9015	4.62%
2006-10-11	0	1.730	1.710	1.730	1.650	1.730	2,570,000	4,360,600	1.6967	0.860	0.850	0.860	0.820	0.860	5,171,491	0.8432	2.37%
2006-10-10	0	1.690	1.690	1.700	1.690	1.710	1,786,000	3,035,720	1.6997	0.840	0.840	0.845	0.840	0.850	3,593,884	0.8447	0.00%
2006-10-09	0	1.690	1.680	1.700	1.650	1.730	1,992,000	3,339,640	1.6765	0.840	0.835	0.845	0.820	0.860	4,008,408	0.8332	-1.74%
2006-10-06	0	1.720	1.720	1.730	1.710	1.760	1,132,000	1,956,060	1.7280	0.855	0.855	0.860	0.850	0.875	2,277,871	0.8587	-2.27%
2006-10-05	0	1.760	1.750	1.760	1.700	1.760	3,474,000	6,036,300	1.7376	0.875	0.870	0.875	0.845	0.875	6,990,567	0.8635	1.15%
2006-10-04	0	1.740	1.730	1.740	1.700	1.790	2,044,000	3,554,240	1.7389	0.865	0.860	0.865	0.845	0.890	4,113,045	0.8641	-2.79%
2006-10-03	0	1.790	1.780	1.790	1.750	1.810	2,174,000	3,866,840	1.7787	0.890	0.885	0.890	0.870	0.899	4,374,638	0.8839	-1.65%
2006-09-29	0	1.820	1.820	1.830	1.780	1.870	5,380,000	9,787,880	1.8193	0.904	0.904	0.909	0.885	0.929	10,825,922	0.9041	-1.62%
2006-09-28	0	1.850	1.840	1.850	1.800	1.870	9,344,000	17,300,080	1.8515	0.919	0.914	0.919	0.895	0.929	18,802,493	0.9201	3.93%
2006-09-27	0	1.780	1.780	1.790	1.720	1.800	12,044,000	21,425,980	1.7790	0.885	0.885	0.890	0.855	0.895	24,235,577	0.8841	3.49%
2006-09-26	0	1.720	1.710	1.730	1.620	1.770	17,096,000	28,944,480	1.6931	0.855	0.850	0.860	0.805	0.880	34,401,480	0.8414	-2.82%
2006-09-25	0	1.770	1.770	1.780	1.740	1.950	16,360,000	30,224,020	1.8474	0.880	0.880	0.885	0.865	0.969	32,920,461	0.9181	-9.23%
2006-09-22	0	1.950	1.950	1.960	1.900	2.060	19,698,000	39,279,880	1.9941	0.969	0.969	0.974	0.944	1.024	39,637,362	0.9910	-5.34%
2006-09-21	0	2.060	2.050	2.060	1.880	2.140	136,650,000	278,687,380	2.0394	1.024	1.019	1.024	0.934	1.063	274,974,393	1.0135