Prices and Webb-site Total Returns

Playmates Toys Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00869	2008-02-01			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.405	0.400	0.405	0.400	0.405	536,000	214,740	0.4006	0.405	0.400	0.405	0.400	0.405	536,000	0.4006	1.25%
2026-02-02	0	0.400	0.400	0.410	0.400	0.410	220,000	89,000	0.4045	0.400	0.400	0.410	0.400	0.410	220,000	0.4045	-1.23%
2026-01-30	0	0.405	0.405	0.410	0.405	0.410	264,000	107,920	0.4088	0.405	0.405	0.410	0.405	0.410	264,000	0.4088	-1.22%
2026-01-29	0	0.410	0.405	0.410	0.400	0.410	669,050	271,053	0.4051	0.410	0.405	0.410	0.400	0.410	669,050	0.4051	0.00%
2026-01-28	0	0.410	0.400	0.410	0.400	0.410	582,700	236,273	0.4055	0.410	0.400	0.410	0.400	0.410	582,700	0.4055	1.23%
2026-01-27	0	0.405	0.395	0.405	0.395	0.405	856,000	343,780	0.4016	0.405	0.395	0.405	0.395	0.405	856,000	0.4016	1.25%
2026-01-26	0	0.400	0.400	0.405	0.400	0.405	224,900	89,963	0.4000	0.400	0.400	0.405	0.400	0.405	224,900	0.4000	0.00%
2026-01-23	0	0.400	0.395	0.405	0.400	0.405	1,429,150	571,677	0.4000	0.400	0.395	0.405	0.400	0.405	1,429,150	0.4000	0.00%
2026-01-22	0	0.400	0.400	0.405	0.400	0.400	608,096	243,236	0.4000	0.400	0.400	0.405	0.400	0.400	608,096	0.4000	0.00%
2026-01-21	0	0.400	0.400	0.405	0.395	0.400	91,275	36,341	0.3981	0.400	0.400	0.405	0.395	0.400	91,275	0.3981	0.00%
2026-01-20	0	0.400	0.400	0.405	0.395	0.400	556,000	221,780	0.3989	0.400	0.400	0.405	0.395	0.400	556,000	0.3989	0.00%
2026-01-19	0	0.400	0.400	0.405	0.395	0.405	739,600	298,770	0.4040	0.400	0.400	0.405	0.395	0.405	739,600	0.4040	0.00%
2026-01-16	0	0.400	0.395	0.400	0.400	0.405	696,000	278,600	0.4003	0.400	0.395	0.400	0.400	0.405	696,000	0.4003	0.00%
2026-01-15	0	0.400	0.400	0.405	0.400	0.405	981,000	393,335	0.4010	0.400	0.400	0.405	0.400	0.405	981,000	0.4010	-1.23%
2026-01-14	0	0.405	0.405	0.410	0.405	0.415	468,000	190,240	0.4065	0.405	0.405	0.410	0.405	0.415	468,000	0.4065	-1.22%
2026-01-13	0	0.410	0.405	0.410	0.395	0.410	375,462	151,439	0.4033	0.410	0.405	0.410	0.395	0.410	375,462	0.4033	2.50%
2026-01-09	0	0.400	0.400	0.405	0.395	0.405	4,843,000	1,937,320	0.4000	0.400	0.400	0.405	0.395	0.405	4,843,000	0.4000	1.27%
2026-01-08	0	0.395	0.395	0.400	0.395	0.400	673,900	268,764	0.3988	0.395	0.395	0.400	0.395	0.400	673,900	0.3988	-1.25%
2026-01-07	0	0.400	0.395	0.400	0.395	0.400	11,728,000	4,685,240	0.3995	0.400	0.395	0.400	0.395	0.400	11,728,000	0.3995	0.00%
2026-01-06	0	0.400	0.395	0.400	0.395	0.400	6,300,000	2,519,700	0.4000	0.400	0.395	0.400	0.395	0.400	6,300,000	0.4000	0.00%
2026-01-05	0	0.400	0.400	0.405	0.390	0.400	2,872,000	1,147,800	0.3997	0.400	0.400	0.405	0.390	0.400	2,872,000	0.3997	0.00%
2025-12-31	0	0.400	0.395	0.400	0.395	0.405	3,852,000	1,543,980	0.4008	0.400	0.395	0.400	0.395	0.405	3,852,000	0.4008	-2.44%
2025-12-30	0	0.410	0.410	0.415	0.405	0.425	1,732,900	719,771	0.4154	0.410	0.410	0.415	0.405	0.425	1,732,900	0.4154	-2.38%
2025-12-29	0	0.420	0.415	0.420	0.415	0.435	1,864,000	794,440	0.4262	0.420	0.415	0.420	0.415	0.435	1,864,000	0.4262	-3.45%
2025-12-24	0	0.435	0.435	0.440	0.430	0.455	4,933,283	2,173,762	0.4406	0.435	0.435	0.440	0.430	0.455	4,933,283	0.4406	-14.71%
2025-12-23	0	0.510	0.510	0.520	0.510	0.510	184,000	93,840	0.5100	0.510	0.510	0.520	0.510	0.510	184,000	0.5100	0.00%
2025-12-22	0	0.510	0.510	0.520	0.500	0.510	252,000	128,480	0.5098	0.510	0.510	0.520	0.500	0.510	252,000	0.5098	0.00%
2025-12-19	0	0.510	0.510	0.520	0.500	0.520	39,000	19,920	0.5108	0.510	0.510	0.520	0.500	0.520	39,000	0.5108	-1.92%
2025-12-18	0	0.520	0.510	0.520	0.500	0.520	116,000	59,000	0.5086	0.520	0.510	0.520	0.500	0.520	116,000	0.5086	1.96%
2025-12-17	0	0.510	0.510	0.520	0.500	0.510	102,000	51,880	0.5086	0.510	0.510	0.520	0.500	0.510	102,000	0.5086	0.00%
2025-12-16	0	0.510	0.510	0.520	0.510	0.510	172,000	87,720	0.5100	0.510	0.510	0.520	0.510	0.510	172,000	0.5100	0.00%
2025-12-15	0	0.510	0.510	0.520	0.510	0.510	72,000	36,720	0.5100	0.510	0.510	0.520	0.510	0.510	72,000	0.5100	0.00%
2025-12-12	0	0.510	0.500	0.510	0.500	0.510	68,000	34,560	0.5082	0.510	0.500	0.510	0.500	0.510	68,000	0.5082	0.00%
2025-12-11	0	0.510	0.510	0.520	0.500	0.510	418,000	212,640	0.5087	0.510	0.510	0.520	0.500	0.510	418,000	0.5087	0.00%
2025-12-10	0	0.510	0.500	0.510	0.500	0.510	136,950	69,677	0.5088	0.510	0.500	0.510	0.500	0.510	136,950	0.5088	0.00%
2025-12-09	0	0.510	0.500	0.510	0.500	0.510	1,082,965	547,863	0.5059	0.510	0.500	0.510	0.500	0.510	1,082,965	0.5059	0.00%
2025-12-08	0	0.510	0.510	0.520	0.510	0.510	60,000	30,600	0.5100	0.510	0.510	0.520	0.510	0.510	60,000	0.5100	0.00%
2025-12-05	0	0.510	0.510	0.520	0.510	0.520	920,000	470,240	0.5111	0.510	0.510	0.520	0.510	0.520	920,000	0.5111	-1.92%
2025-12-04	0	0.520	0.520	0.530	0.520	0.520	17,500	9,070	0.5183	0.520	0.520	0.530	0.520	0.520	17,500	0.5183	0.00%
2025-12-03	0	0.520	0.510	0.520	0.510	0.520	528,000	274,480	0.5198	0.520	0.510	0.520	0.510	0.520	528,000	0.5198	0.00%
2025-12-02	0	0.520	0.520	0.530	0.520	0.530	248,000	129,160	0.5208	0.520	0.520	0.530	0.520	0.530	248,000	0.5208	0.00%
2025-12-01	0	0.520	0.520	0.530	0.520	0.530	1,079,126	562,171	0.5210	0.520	0.520	0.530	0.520	0.530	1,079,126	0.5210	1.96%
2025-11-28	0	0.510	0.510	0.520	0.510	0.520	109,200	55,868	0.5116	0.510	0.510	0.520	0.510	0.520	109,200	0.5116	0.00%
2025-11-27	0	0.510	0.510	0.520	0.510	0.520	388,000	201,640	0.5197	0.510	0.510	0.520	0.510	0.520	388,000	0.5197	-1.92%
2025-11-26	0	0.520	0.510	0.520	0.510	0.520	200,000	103,600	0.5180	0.520	0.510	0.520	0.510	0.520	200,000	0.5180	0.00%
2025-11-25	0	0.520	0.520	0.530	0.520	0.520	28,000	14,560	0.5200	0.520	0.520	0.530	0.520	0.520	28,000	0.5200	0.00%
2025-11-24	0	0.520	0.510	0.520	0.520	0.520	152,000	79,040	0.5200	0.520	0.510	0.520	0.520	0.520	152,000	0.5200	0.00%
2025-11-21	0	0.520	0.520	0.530	0.520	0.530	3,480,000	1,815,680	0.5217	0.520	0.520	0.530	0.520	0.530	3,480,000	0.5217	-1.89%
2025-11-20	0	0.530	0.530	0.540	0.530	0.530	1,008,000	534,240	0.5300	0.530	0.530	0.540	0.530	0.530	1,008,000	0.5300	1.92%
2025-11-19	0	0.520	0.520	0.530	0.520	0.530	962,250	503,417	0.5232	0.520	0.520	0.530	0.520	0.530	962,250	0.5232	-1.89%
2025-11-18	0	0.530	0.530	0.540	0.520	0.540	844,000	447,480	0.5302	0.530	0.530	0.540	0.520	0.540	844,000	0.5302	-1.85%
2025-11-17	0	0.540	0.530	0.540	0.530	0.540	204,000	109,080	0.5347	0.540	0.530	0.540	0.530	0.540	204,000	0.5347	0.00%
2025-11-14	0	0.540	0.530	0.540	0.530	0.540	1,152,000	618,640	0.5370	0.540	0.530	0.540	0.530	0.540	1,152,000	0.5370	0.00%
2025-11-13	0	0.540	0.530	0.540	0.530	0.540	300,000	161,880	0.5396	0.540	0.530	0.540	0.530	0.540	300,000	0.5396	0.00%
2025-11-12	0	0.540	0.530	0.540	0.530	0.540	380,000	205,040	0.5396	0.540	0.530	0.540	0.530	0.540	380,000	0.5396	0.00%
2025-11-11	0	0.540	0.530	0.540	0.530	0.540	312,000	168,400	0.5397	0.540	0.530	0.540	0.530	0.540	312,000	0.5397	0.00%
2025-11-10	0	0.540	0.540	0.550	0.540	0.540	156,000	84,240	0.5400	0.540	0.540	0.550	0.540	0.540	156,000	0.5400	0.00%
2025-11-07	0	0.540	0.540	0.550	0.540	0.550	952,000	517,240	0.5433	0.540	0.540	0.550	0.540	0.550	952,000	0.5433	0.00%
2025-11-06	0	0.540	0.540	0.550	0.540	0.550	2,236,000	1,207,520	0.5400	0.540	0.540	0.550	0.540	0.550	2,236,000	0.5400	-1.82%
2025-11-05	0	0.550	0.540	0.550	0.540	0.550	60,000	32,920	0.5487	0.550	0.540	0.550	0.540	0.550	60,000	0.5487	1.85%
2025-11-04	0	0.540	0.540	0.550	0.540	0.540	104,750	56,550	0.5399	0.540	0.540	0.550	0.540	0.540	104,750	0.5399	0.00%
2025-11-03	0	0.540	0.540	0.550	0.540	0.550	220,000	119,160	0.5416	0.540	0.540	0.550	0.540	0.550	220,000	0.5416	0.00%
2025-10-31	0	0.540	0.540	0.550	0.540	0.550	133,800	72,558	0.5423	0.540	0.540	0.550	0.540	0.550	133,800	0.5423	0.00%
2025-10-30	0	0.540	0.540	0.550	0.540	0.550	368,000	199,560	0.5423	0.540	0.540	0.550	0.540	0.550	368,000	0.5423	-1.82%
2025-10-28	0	0.550	0.540	0.550	0.540	0.550	53,000	28,870	0.5447	0.550	0.540	0.550	0.540	0.550	53,000	0.5447	0.00%
2025-10-27	0	0.550	0.540	0.550	0.540	0.550	60,000	32,840	0.5473	0.550	0.540	0.550	0.540	0.550	60,000	0.5473	0.00%
2025-10-24	0	0.550	0.540	0.550	0.540	0.550	548,000	296,680	0.5414	0.550	0.540	0.550	0.540	0.550	548,000	0.5414	0.00%
2025-10-23	0	0.550	0.540	0.550	0.540	0.550	208,000	113,640	0.5463	0.550	0.540	0.550	0.540	0.550	208,000	0.5463	0.00%
2025-10-22	0	0.550	0.550	0.560	0.540	0.550	148,000	81,280	0.5492	0.550	0.550	0.560	0.540	0.550	148,000	0.5492	0.00%
2025-10-21	0	0.550	0.540	0.550	0.540	0.550	152,000	82,760	0.5445	0.550	0.540	0.550	0.540	0.550	152,000	0.5445	1.85%
2025-10-20	0	0.540	0.540	0.550	0.540	0.550	216,000	117,600	0.5444	0.540	0.540	0.550	0.540	0.550	216,000	0.5444	0.00%
2025-10-17	0	0.540	0.540	0.550	0.540	0.550	160,200	86,704	0.5412	0.540	0.540	0.550	0.540	0.550	160,200	0.5412	-1.82%
2025-10-16	0	0.550	0.540	0.550	0.550	0.550	644,000	354,200	0.5500	0.550	0.540	0.550	0.550	0.550	644,000	0.5500	0.00%
2025-10-15	0	0.550	0.540	0.550	0.530	0.550	529,050	284,226	0.5372	0.550	0.540	0.550	0.530	0.550	529,050	0.5372	0.00%
2025-10-14	0	0.550	0.540	0.550	0.540	0.560	184,000	100,920	0.5485	0.550	0.540	0.550	0.540	0.560	184,000	0.5485	0.00%
2025-10-13	0	0.550	0.540	0.550	0.540	0.560	304,000	167,280	0.5503	0.550	0.540	0.550	0.540	0.560	304,000	0.5503	-1.79%
2025-10-10	0	0.560	0.550	0.560	0.540	0.560	248,000	136,160	0.5490	0.560	0.550	0.560	0.540	0.560	248,000	0.5490	1.82%
2025-10-09	0	0.550	0.550	0.560	0.550	0.560	708,000	389,340	0.5499	0.550	0.550	0.560	0.550	0.560	708,000	0.5499	0.00%
2025-10-08	0	0.550	0.550	0.560	0.550	0.560	439,050	245,416	0.5590	0.550	0.550	0.560	0.550	0.560	439,050	0.5590	-1.79%
2025-10-06	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2025-10-03	0	0.560	0.550	0.570	0.550	0.560	252,000	139,840	0.5549	0.560	0.550	0.570	0.550	0.560	252,000	0.5549	1.82%
2025-10-02	0	0.550	0.550	0.560	0.550	0.570	1,984,600	1,110,386	0.5595	0.550	0.550	0.560	0.550	0.570	1,984,600	0.5595	-8.33%
2025-09-30	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-09-29	0	0.600	0.570	0.600	0.560	0.600	770,243	445,443	0.5783	0.600	0.570	0.600	0.560	0.600	770,243	0.5783	5.26%
2025-09-26	0	0.570	0.560	0.570	0.550	0.580	900,000	509,600	0.5662	0.570	0.560	0.570	0.550	0.580	900,000	0.5662	0.00%
2025-09-25	0	0.570	0.560	0.570	0.570	0.570	584,000	332,880	0.5700	0.570	0.560	0.570	0.570	0.570	584,000	0.5700	-1.72%
2025-09-24	0	0.580	0.570	0.580	0.560	0.580	146,000	83,360	0.5710	0.580	0.570	0.580	0.560	0.580	146,000	0.5710	0.00%
2025-09-23	0	0.580	0.560	0.590	0.580	0.590	180,000	106,080	0.5893	0.580	0.560	0.590	0.580	0.590	180,000	0.5893	-3.33%
2025-09-22	0	0.600	0.600	0.610	0.600	0.610	596,000	359,200	0.6027	0.600	0.600	0.610	0.600	0.610	596,000	0.6027	0.00%
2025-09-19	0	0.600	0.600	0.610	0.600	0.600	564,000	338,400	0.6000	0.600	0.600	0.610	0.600	0.600	564,000	0.6000	0.00%
2025-09-18	0	0.600	0.600	0.610	0.600	0.600	104,000	62,400	0.6000	0.600	0.600	0.610	0.600	0.600	104,000	0.6000	0.00%
2025-09-17	0	0.600	0.600	0.610	0.600	0.610	416,000	249,640	0.6001	0.600	0.600	0.610	0.600	0.610	416,000	0.6001	0.00%
2025-09-16	0	0.600	0.600	0.610	0.590	0.600	1,080,000	645,200	0.5974	0.600	0.600	0.610	0.590	0.600	1,080,000	0.5974	1.69%
2025-09-15	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2025-09-12	0	0.590	0.590	0.600	0.580	0.590	665,250	391,327	0.5882	0.590	0.590	0.600	0.580	0.590	665,250	0.5882	-1.67%
2025-09-11	0	0.600	0.590	0.600	0.590	0.600	504,000	297,560	0.5904	0.600	0.590	0.600	0.590	0.600	504,000	0.5904	1.69%
2025-09-10	0	0.590	0.580	0.590	0.580	0.590	182,100	107,294	0.5892	0.590	0.580	0.590	0.580	0.590	182,100	0.5892	0.00%
2025-09-09	0	0.590	0.590	0.600	0.590	0.590	32,000	18,880	0.5900	0.590	0.590	0.600	0.590	0.590	32,000	0.5900	0.00%
2025-09-08	0	0.590	0.590	0.600	0.580	0.590	300,000	175,960	0.5865	0.590	0.590	0.600	0.580	0.590	300,000	0.5865	1.72%
2025-09-05	0	0.580	0.580	0.590	0.580	0.580	500,000	290,000	0.5800	0.580	0.580	0.590	0.580	0.580	500,000	0.5800	-1.69%
2025-09-04	0	0.590	0.580	0.590	0.580	0.590	148,000	86,720	0.5859	0.590	0.580	0.590	0.580	0.590	148,000	0.5859	1.72%
2025-09-03	0	0.580	0.580	0.590	0.570	0.580	376,000	217,880	0.5795	0.580	0.580	0.590	0.570	0.580	376,000	0.5795	0.00%
2025-09-02	0	0.580	0.580	0.590	0.580	0.590	356,000	207,480	0.5828	0.580	0.580	0.590	0.580	0.590	356,000	0.5828	-1.69%
2025-09-01	0	0.590	0.580	0.590	0.580	0.600	300,000	175,400	0.5847	0.590	0.580	0.590	0.580	0.600	300,000	0.5847	1.72%
2025-08-29	0	0.580	0.580	0.590	0.580	0.590	68,000	39,560	0.5818	0.580	0.580	0.590	0.580	0.590	68,000	0.5818	-1.69%
2025-08-28	0	0.590	0.590	0.600	0.580	0.600	236,000	139,280	0.5902	0.590	0.590	0.600	0.580	0.600	236,000	0.5902	-0.00%
2025-08-27	0	0.600	0.590	0.600	0.590	0.600	576,000	345,240	0.5994	0.590	0.580	0.590	0.580	0.590	585,763	0.5894	1.69%
2025-08-26	0	0.590	0.580	0.600	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2025-08-25	0	0.590	0.580	0.610	0.590	0.600	499,000	294,900	0.5910	0.580	0.570	0.600	0.580	0.590	507,458	0.5811	0.00%
2025-08-22	0	0.590	0.590	0.610	0.590	0.590	301,000	177,440	0.5895	0.580	0.580	0.600	0.580	0.580	306,102	0.5797	0.00%
2025-08-21	0	0.590	0.590	0.600	0.590	0.590	136,000	80,240	0.5900	0.580	0.580	0.590	0.580	0.580	138,305	0.5802	-1.67%
2025-08-20	0	0.600	0.600	0.610	0.580	0.600	280,000	165,040	0.5894	0.590	0.590	0.600	0.570	0.590	284,746	0.5796	1.69%
2025-08-19	0	0.590	0.580	0.600	0.590	0.600	296,968	175,212	0.5900	0.580	0.570	0.590	0.580	0.590	302,001	0.5802	-1.67%
2025-08-18	0	0.600	0.580	0.600	0.580	0.600	256,000	149,160	0.5827	0.590	0.570	0.590	0.570	0.590	260,339	0.5729	3.45%
2025-08-15	0	0.580	0.580	0.590	0.580	0.580	88,000	51,040	0.5800	0.570	0.570	0.580	0.570	0.570	89,492	0.5703	-1.69%
2025-08-14	0	0.590	0.590	0.600	0.580	0.600	124,000	72,800	0.5871	0.580	0.580	0.590	0.570	0.590	126,102	0.5773	0.00%
2025-08-13	0	0.590	0.590	0.600	0.590	0.590	123,500	72,760	0.5891	0.580	0.580	0.590	0.580	0.580	125,593	0.5793	0.00%
2025-08-12	0	0.590	0.590	0.600	0.580	0.600	1,264,000	745,720	0.5900	0.580	0.580	0.590	0.570	0.590	1,285,424	0.5801	0.00%
2025-08-11	0	0.590	0.580	0.610	0.580	0.590	228,000	134,360	0.5893	0.580	0.570	0.600	0.570	0.580	231,864	0.5795	1.72%
2025-08-08	0	0.580	0.580	0.600	0.580	0.600	1,288,000	762,560	0.5920	0.570	0.570	0.590	0.570	0.590	1,309,831	0.5822	-3.33%
2025-08-07	0	0.600	0.600	0.610	0.590	0.600	1,044,000	626,120	0.5997	0.590	0.590	0.600	0.580	0.590	1,061,695	0.5897	1.69%
2025-08-06	0	0.590	0.590	0.600	0.590	0.600	207,000	122,210	0.5904	0.580	0.580	0.590	0.580	0.590	210,508	0.5805	0.00%
2025-08-05	0	0.590	0.580	0.600	0.580	0.600	4,440,000	2,623,320	0.5908	0.580	0.570	0.590	0.570	0.590	4,515,254	0.5810	-3.28%
2025-08-04	0	0.610	0.610	0.620	0.580	0.630	2,252,000	1,358,440	0.6032	0.600	0.600	0.610	0.570	0.619	2,290,169	0.5932	5.17%
2025-08-01	0	0.580	0.580	0.590	0.570	0.590	776,000	450,800	0.5809	0.570	0.570	0.580	0.560	0.580	789,153	0.5712	0.00%
2025-07-31	0	0.580	0.570	0.580	0.550	0.600	4,660,000	2,636,840	0.5658	0.570	0.560	0.570	0.541	0.590	4,738,983	0.5564	3.57%
2025-07-30	0	0.560	0.550	0.560	0.540	0.560	1,190,900	663,590	0.5572	0.551	0.541	0.551	0.531	0.551	1,211,085	0.5479	0.00%
2025-07-29	0	0.560	0.550	0.560	0.550	0.560	611,300	341,516	0.5587	0.551	0.541	0.551	0.541	0.551	621,661	0.5494	0.00%
2025-07-28	0	0.560	0.550	0.560	0.540	0.560	1,060,000	585,480	0.5523	0.551	0.541	0.551	0.531	0.551	1,077,966	0.5431	1.82%
2025-07-25	0	0.550	0.540	0.550	0.540	0.570	5,368,000	2,942,520	0.5482	0.541	0.531	0.541	0.531	0.560	5,458,983	0.5390	1.85%
2025-07-24	0	0.540	0.540	0.550	0.530	0.550	604,000	325,800	0.5394	0.531	0.531	0.541	0.521	0.541	614,237	0.5304	0.00%
2025-07-23	0	0.540	0.530	0.540	0.530	0.550	2,460,000	1,327,720	0.5397	0.531	0.521	0.531	0.521	0.541	2,501,695	0.5307	0.00%
2025-07-22	0	0.540	0.540	0.550	0.540	0.550	1,016,000	551,440	0.5428	0.531	0.531	0.541	0.531	0.541	1,033,220	0.5337	0.00%
2025-07-21	0	0.540	0.540	0.550	0.540	0.550	768,001	419,000	0.5456	0.531	0.531	0.541	0.531	0.541	781,018	0.5365	-1.82%
2025-07-18	0	0.550	0.540	0.550	0.540	0.550	200,000	109,200	0.5460	0.541	0.531	0.541	0.531	0.541	203,390	0.5369	1.85%
2025-07-17	0	0.540	0.540	0.550	0.540	0.550	324,000	175,160	0.5406	0.531	0.531	0.541	0.531	0.541	329,492	0.5316	0.00%
2025-07-16	0	0.540	0.540	0.550	0.540	0.550	452,000	248,160	0.5490	0.531	0.531	0.541	0.531	0.541	459,661	0.5399	-1.82%
2025-07-15	0	0.550	0.540	0.550	0.540	0.560	1,398,500	769,030	0.5499	0.541	0.531	0.541	0.531	0.551	1,422,203	0.5407	0.00%
2025-07-14	0	0.550	0.550	0.560	0.540	0.560	849,500	473,110	0.5569	0.541	0.541	0.551	0.531	0.551	863,898	0.5476	1.85%
2025-07-11	0	0.540	0.540	0.550	0.540	0.550	1,445,250	792,190	0.5481	0.531	0.531	0.541	0.531	0.541	1,469,746	0.5390	0.00%
2025-07-10	0	0.540	0.540	0.550	0.530	0.540	889,550	476,575	0.5357	0.531	0.531	0.541	0.521	0.531	904,627	0.5268	0.00%
2025-07-09	0	0.540	0.540	0.550	0.540	0.540	48,000	25,920	0.5400	0.531	0.531	0.541	0.531	0.531	48,814	0.5310	0.00%
2025-07-08	0	0.540	0.530	0.540	0.530	0.550	720,000	391,120	0.5432	0.531	0.521	0.531	0.521	0.541	732,203	0.5342	0.00%
2025-07-07	0	0.540	0.540	0.550	0.540	0.550	1,087,000	587,830	0.5408	0.531	0.531	0.541	0.531	0.541	1,105,424	0.5318	-1.82%
2025-07-04	0	0.550	0.540	0.550	0.550	0.560	1,204,000	664,000	0.5515	0.541	0.531	0.541	0.541	0.551	1,224,407	0.5423	1.85%
2025-07-03	0	0.540	0.540	0.550	0.540	0.550	132,000	71,520	0.5418	0.531	0.531	0.541	0.531	0.541	134,237	0.5328	-1.82%
2025-07-02	0	0.550	0.540	0.550	0.540	0.550	216,210	118,225	0.5468	0.541	0.531	0.541	0.531	0.541	219,875	0.5377	1.85%
2025-06-30	0	0.540	0.540	0.550	0.540	0.550	361,500	197,095	0.5452	0.531	0.531	0.541	0.531	0.541	367,627	0.5361	-1.82%
2025-06-27	0	0.550	0.550	0.560	0.540	0.560	1,420,000	785,520	0.5532	0.541	0.541	0.551	0.531	0.551	1,444,068	0.5440	0.00%
2025-06-26	0	0.550	0.540	0.550	0.540	0.550	56,000	30,720	0.5486	0.541	0.531	0.541	0.531	0.541	56,949	0.5394	0.00%
2025-06-25	0	0.550	0.530	0.550	0.530	0.550	1,056,000	570,240	0.5400	0.541	0.521	0.541	0.521	0.541	1,073,898	0.5310	0.00%
2025-06-24	0	0.550	0.550	0.560	0.540	0.560	252,000	138,040	0.5478	0.541	0.541	0.551	0.531	0.551	256,271	0.5386	0.00%
2025-06-23	0	0.550	0.550	0.560	0.550	0.550	332,000	182,560	0.5499	0.541	0.541	0.551	0.541	0.541	337,627	0.5407	-1.79%
2025-06-20	0	0.560	0.550	0.560	0.550	0.560	358,900	197,468	0.5502	0.551	0.541	0.551	0.541	0.551	364,983	0.5410	1.82%
2025-06-19	0	0.550	0.550	0.560	0.550	0.560	48,000	26,440	0.5508	0.541	0.541	0.551	0.541	0.551	48,814	0.5417	-1.79%
2025-06-18	0	0.560	0.550	0.570	0.560	0.560	304,000	170,240	0.5600	0.551	0.541	0.560	0.551	0.551	309,153	0.5507	0.00%
2025-06-17	0	0.560	0.550	0.560	0.550	0.570	400,000	222,920	0.5573	0.551	0.541	0.551	0.541	0.560	406,780	0.5480	0.00%
2025-06-16	0	0.560	0.560	0.570	0.540	0.560	493,900	273,068	0.5529	0.551	0.551	0.560	0.531	0.551	502,271	0.5437	0.00%
2025-06-13	0	0.560	0.560	0.580	0.540	0.580	1,252,000	702,080	0.5608	0.551	0.551	0.570	0.531	0.570	1,273,220	0.5514	1.82%
2025-06-12	0	0.550	0.550	0.580	0.550	0.590	2,228,000	1,252,400	0.5621	0.541	0.541	0.570	0.541	0.580	2,265,763	0.5527	-6.78%
2025-06-11	0	0.590	0.580	0.590	0.520	0.590	2,643,500	1,466,245	0.5547	0.580	0.570	0.580	0.511	0.580	2,688,305	0.5454	11.32%
2025-06-10	0	0.530	0.530	0.540	0.530	0.540	276,000	146,760	0.5317	0.521	0.521	0.531	0.521	0.531	280,678	0.5229	0.00%
2025-06-09	0	0.530	0.520	0.530	0.520	0.530	248,000	131,360	0.5297	0.521	0.511	0.521	0.511	0.521	252,203	0.5208	0.00%
2025-06-06	0	0.530	0.520	0.530	0.520	0.530	246,750	129,955	0.5267	0.521	0.511	0.521	0.511	0.521	250,932	0.5179	0.00%
2025-06-05	0	0.530	0.530	0.540	0.530	0.530	410,000	217,230	0.5298	0.521	0.521	0.531	0.521	0.521	416,949	0.5210	0.00%
2025-06-04	0	0.530	0.530	0.540	0.530	0.540	299,750	158,872	0.5300	0.521	0.521	0.531	0.521	0.531	304,831	0.5212	0.00%
2025-06-03	0	0.530	0.530	0.540	0.530	0.540	520,000	279,200	0.5369	0.521	0.521	0.531	0.521	0.531	528,814	0.5280	-1.85%
2025-06-02	0	0.540	0.530	0.540	0.530	0.540	324,000	174,720	0.5393	0.531	0.521	0.531	0.521	0.531	329,492	0.5303	0.00%
2025-05-30	0	0.540	0.530	0.540	0.530	0.540	116,000	62,120	0.5355	0.531	0.521	0.531	0.521	0.531	117,966	0.5266	0.00%
2025-05-29	0	0.540	0.530	0.540	0.540	0.540	64,000	34,520	0.5394	0.531	0.521	0.531	0.531	0.531	65,085	0.5304	0.00%
2025-05-28	0	0.540	0.530	0.540	0.520	0.540	68,000	36,560	0.5376	0.531	0.521	0.531	0.511	0.531	69,153	0.5287	1.89%
2025-05-27	0	0.530	0.520	0.530	0.530	0.530	208,000	110,240	0.5300	0.521	0.511	0.521	0.521	0.521	211,525	0.5212	0.00%
2025-05-26	0	0.530	0.530	0.540	0.530	0.530	34,700	18,283	0.5269	0.521	0.521	0.531	0.521	0.521	35,288	0.5181	0.00%
2025-05-23	0	0.530	0.530	0.540	0.530	0.530	40,000	21,200	0.5300	0.521	0.521	0.531	0.521	0.521	40,678	0.5212	0.00%
2025-05-22	0	0.530	0.530	0.540	0.530	0.530	80,000	42,400	0.5300	0.521	0.521	0.531	0.521	0.521	81,356	0.5212	-1.85%
2025-05-21	0	0.540	0.530	0.540	0.530	0.540	140,000	75,120	0.5366	0.531	0.521	0.531	0.521	0.531	142,373	0.5276	0.00%
2025-05-20	0	0.540	0.530	0.540	0.540	0.540	284,000	153,360	0.5400	0.531	0.521	0.531	0.531	0.531	288,814	0.5310	1.89%
2025-05-19	0	0.530	0.530	0.540	0.530	0.540	53,125	28,156	0.5300	0.521	0.521	0.531	0.521	0.531	54,025	0.5212	0.00%
2025-05-16	0	0.530	0.530	0.540	0.530	0.540	140,000	74,640	0.5331	0.521	0.521	0.531	0.521	0.531	142,373	0.5243	0.00%
2025-05-15	0	0.530	0.530	0.540	0.530	0.530	80,000	42,400	0.5300	0.521	0.521	0.531	0.521	0.521	81,356	0.5212	0.00%
2025-05-14	0	0.530	0.530	0.540	0.520	0.530	84,000	44,440	0.5290	0.521	0.521	0.531	0.511	0.521	85,424	0.5202	0.00%
2025-05-13	0	0.530	0.530	0.540	0.530	0.550	485,200	262,068	0.5401	0.521	0.521	0.531	0.521	0.541	493,424	0.5311	0.00%
2025-05-12	0	0.530	0.520	0.540	0.510	0.530	184,000	96,600	0.5250	0.521	0.511	0.531	0.501	0.521	187,119	0.5163	1.92%
2025-05-09	0	0.520	0.500	0.520	0.500	0.520	1,024,000	518,640	0.5065	0.511	0.492	0.511	0.492	0.511	1,041,356	0.4980	1.96%
2025-05-08	0	0.510	0.500	0.510	0.510	0.520	868,000	444,840	0.5125	0.501	0.492	0.501	0.501	0.511	882,712	0.5039	-3.77%
2025-05-07	0	0.530	0.520	0.530	0.520	0.530	956,250	501,280	0.5242	0.521	0.511	0.521	0.511	0.521	972,458	0.5155	1.92%
2025-05-06	0	0.520	0.520	0.530	0.520	0.520	232,500	120,890	0.5200	0.511	0.511	0.521	0.511	0.511	236,441	0.5113	0.00%
2025-05-02	0	0.520	0.520	0.530	0.520	0.520	492,000	257,840	0.5241	0.511	0.511	0.521	0.511	0.511	500,339	0.5153	-1.89%
2025-04-30	0	0.530	0.520	0.540	0.520	0.550	788,000	418,920	0.5316	0.521	0.511	0.531	0.511	0.541	801,356	0.5228	1.92%
2025-04-29	0	0.520	0.520	0.530	-	-	0	0	-	0.511	0.511	0.521	-	-	0	-	0.00%
2025-04-28	0	0.520	0.520	0.530	0.520	0.540	344,000	180,760	0.5255	0.511	0.511	0.521	0.511	0.531	349,831	0.5167	-1.89%
2025-04-25	0	0.530	0.530	0.540	0.510	0.530	1,708,950	893,136	0.5226	0.521	0.521	0.531	0.501	0.521	1,737,915	0.5139	0.00%
2025-04-24	0	0.530	0.520	0.530	0.530	0.540	270,446	144,753	0.5352	0.521	0.511	0.521	0.521	0.531	275,030	0.5263	-1.85%
2025-04-23	0	0.540	0.530	0.540	0.520	0.540	346,872	185,127	0.5337	0.531	0.521	0.531	0.511	0.531	352,751	0.5248	0.00%
2025-04-22	0	0.540	0.520	0.540	0.540	0.540	60,000	32,280	0.5380	0.531	0.511	0.531	0.531	0.531	61,017	0.5290	0.00%
2025-04-17	0	0.540	0.530	0.540	0.520	0.540	516,000	274,080	0.5312	0.531	0.521	0.531	0.511	0.531	524,746	0.5223	0.00%
2025-04-16	0	0.540	0.540	0.550	0.530	0.540	1,372,000	738,800	0.5385	0.531	0.531	0.541	0.521	0.531	1,395,254	0.5295	0.00%
2025-04-15	0	0.540	0.540	0.550	0.540	0.550	90,120	48,921	0.5428	0.531	0.531	0.541	0.531	0.541	91,647	0.5338	0.00%
2025-04-14	0	0.540	0.540	0.550	0.540	0.540	104,000	56,160	0.5400	0.531	0.531	0.541	0.531	0.531	105,763	0.5310	-1.82%
2025-04-11	0	0.550	0.530	0.550	0.550	0.570	3,456,000	1,935,240	0.5600	0.541	0.521	0.541	0.541	0.560	3,514,576	0.5506	3.77%
2025-04-10	0	0.530	0.530	0.550	0.520	0.550	420,000	226,000	0.5381	0.521	0.521	0.541	0.511	0.541	427,119	0.5291	1.92%
2025-04-09	0	0.520	0.500	0.530	0.500	0.550	1,684,000	874,400	0.5192	0.511	0.492	0.521	0.492	0.541	1,712,542	0.5106	-5.45%
2025-04-08	0	0.550	0.540	0.550	0.510	0.560	1,792,000	983,960	0.5491	0.541	0.531	0.541	0.501	0.551	1,822,373	0.5399	7.84%
2025-04-07	0	0.510	0.495	0.510	0.480	0.550	3,432,225	1,756,092	0.5116	0.501	0.487	0.501	0.472	0.541	3,490,398	0.5031	-10.53%
2025-04-03	0	0.570	0.550	0.580	0.550	0.590	1,472,000	837,400	0.5689	0.560	0.541	0.570	0.541	0.580	1,496,949	0.5594	-3.39%
2025-04-02	0	0.590	0.590	0.600	0.590	0.620	688,000	414,600	0.6026	0.580	0.580	0.590	0.580	0.610	699,661	0.5926	1.72%
2025-04-01	0	0.640	0.630	0.640	0.630	0.650	1,276,000	818,040	0.6411	0.570	0.561	0.570	0.561	0.579	1,431,864	0.5713	-1.54%
2025-03-31	0	0.650	0.640	0.650	0.630	0.650	908,000	582,560	0.6416	0.579	0.570	0.579	0.561	0.579	1,018,913	0.5717	3.17%
2025-03-28	0	0.630	0.630	0.650	0.630	0.650	540,000	345,400	0.6396	0.561	0.561	0.579	0.561	0.579	605,961	0.5700	-1.56%
2025-03-27	0	0.640	0.640	0.650	0.630	0.650	720,000	460,320	0.6393	0.570	0.570	0.579	0.561	0.579	807,949	0.5697	-1.54%
2025-03-26	0	0.650	0.640	0.650	0.640	0.660	337,500	220,660	0.6538	0.579	0.570	0.579	0.570	0.588	378,726	0.5826	0.00%
2025-03-25	0	0.650	0.650	0.660	0.650	0.660	84,000	55,000	0.6548	0.579	0.579	0.588	0.579	0.588	94,261	0.5835	0.00%
2025-03-24	0	0.650	0.650	0.660	0.650	0.660	24,000	15,640	0.6517	0.579	0.579	0.588	0.579	0.588	26,932	0.5807	-1.52%
2025-03-21	0	0.660	0.650	0.660	0.650	0.660	180,000	118,640	0.6591	0.588	0.579	0.588	0.579	0.588	201,987	0.5874	0.00%
2025-03-20	0	0.660	0.660	0.670	0.660	0.670	451,800	300,274	0.6646	0.588	0.588	0.597	0.588	0.597	506,988	0.5923	1.54%
2025-03-19	0	0.650	0.640	0.650	0.640	0.660	601,180	389,159	0.6473	0.579	0.570	0.579	0.570	0.588	674,615	0.5769	1.56%
2025-03-18	0	0.640	0.640	0.650	0.630	0.640	1,696,000	1,085,320	0.6399	0.570	0.570	0.579	0.561	0.570	1,903,168	0.5703	-1.54%
2025-03-17	0	0.650	0.640	0.650	0.640	0.660	1,120,000	726,440	0.6486	0.579	0.570	0.579	0.570	0.588	1,256,809	0.5780	6.56%
2025-03-14	0	0.610	0.600	0.620	0.600	0.610	820,000	493,120	0.6014	0.544	0.535	0.553	0.535	0.544	920,164	0.5359	0.00%
2025-03-13	0	0.610	0.600	0.610	0.610	0.620	400,000	244,600	0.6115	0.544	0.535	0.544	0.544	0.553	448,860	0.5449	0.00%
2025-03-12	0	0.610	0.610	0.620	0.600	0.640	948,000	588,080	0.6203	0.544	0.544	0.553	0.535	0.570	1,063,799	0.5528	1.67%
2025-03-11	0	0.600	0.600	0.610	0.590	0.600	713,200	426,044	0.5974	0.535	0.535	0.544	0.526	0.535	800,318	0.5323	0.00%
2025-03-10	0	0.600	0.600	0.610	0.600	0.610	37,350	22,480	0.6019	0.535	0.535	0.544	0.535	0.544	41,912	0.5364	-1.64%
2025-03-07	0	0.610	0.600	0.610	0.600	0.610	208,000	125,720	0.6044	0.544	0.535	0.544	0.535	0.544	233,407	0.5386	0.00%
2025-03-06	0	0.610	0.610	0.620	0.610	0.620	224,520	137,101	0.6106	0.544	0.544	0.553	0.544	0.553	251,945	0.5442	-1.61%
2025-03-05	0	0.620	0.610	0.630	0.610	0.620	180,000	111,200	0.6178	0.553	0.544	0.561	0.544	0.553	201,987	0.5505	1.64%
2025-03-04	0	0.610	0.610	0.620	0.610	0.620	216,000	132,160	0.6119	0.544	0.544	0.553	0.544	0.553	242,385	0.5452	-3.17%
2025-03-03	0	0.630	0.630	0.640	0.580	0.630	1,492,000	906,800	0.6078	0.561	0.561	0.570	0.517	0.561	1,674,249	0.5416	8.62%
2025-02-28	0	0.580	0.570	0.580	0.570	0.590	548,000	317,320	0.5791	0.517	0.508	0.517	0.508	0.526	614,939	0.5160	0.00%
2025-02-27	0	0.580	0.570	0.580	0.570	0.580	368,000	211,960	0.5760	0.517	0.508	0.517	0.508	0.517	412,951	0.5133	0.00%
2025-02-26	0	0.580	0.570	0.580	0.570	0.590	993,900	573,147	0.5767	0.517	0.508	0.517	0.508	0.526	1,115,306	0.5139	-1.69%
2025-02-25	0	0.590	0.580	0.590	0.580	0.590	464,000	271,720	0.5856	0.526	0.517	0.526	0.517	0.526	520,678	0.5219	0.00%
2025-02-24	0	0.590	0.590	0.600	0.580	0.600	292,000	172,200	0.5897	0.526	0.526	0.535	0.517	0.535	327,668	0.5255	0.00%
2025-02-21	0	0.590	0.580	0.590	0.580	0.590	604,340	352,503	0.5833	0.526	0.517	0.526	0.517	0.526	678,161	0.5198	0.00%
2025-02-20	0	0.590	0.580	0.590	0.580	0.590	676,000	398,800	0.5899	0.526	0.517	0.526	0.517	0.526	758,574	0.5257	1.72%
2025-02-19	0	0.580	0.580	0.590	0.580	0.600	188,500	111,825	0.5932	0.517	0.517	0.526	0.517	0.535	211,525	0.5287	0.00%
2025-02-18	0	0.580	0.580	0.590	0.580	0.590	650,000	383,340	0.5898	0.517	0.517	0.526	0.517	0.526	729,398	0.5256	0.00%
2025-02-17	0	0.580	0.580	0.590	0.580	0.590	42,000	24,540	0.5843	0.517	0.517	0.526	0.517	0.526	47,130	0.5207	0.00%
2025-02-14	0	0.580	0.580	0.590	0.580	0.580	48,000	27,840	0.5800	0.517	0.517	0.526	0.517	0.517	53,863	0.5169	0.00%
2025-02-13	0	0.580	0.580	0.590	0.570	0.590	789,200	461,578	0.5849	0.517	0.517	0.526	0.508	0.526	885,601	0.5212	0.00%
2025-02-12	0	0.580	0.580	0.590	0.570	0.580	536,900	309,526	0.5765	0.517	0.517	0.526	0.508	0.517	602,483	0.5138	0.00%
2025-02-11	0	0.580	0.570	0.580	0.580	0.580	192,000	111,360	0.5800	0.517	0.508	0.517	0.517	0.517	215,453	0.5169	0.00%
2025-02-10	0	0.580	0.580	0.590	0.570	0.590	194,700	112,938	0.5801	0.517	0.517	0.526	0.508	0.526	218,483	0.5169	-1.69%
2025-02-07	0	0.590	0.580	0.590	0.570	0.590	2,212,000	1,284,080	0.5805	0.526	0.517	0.526	0.508	0.526	2,482,198	0.5173	-1.67%
2025-02-06	0	0.600	0.600	0.610	0.600	0.610	548,000	329,040	0.6004	0.535	0.535	0.544	0.535	0.544	614,939	0.5351	0.00%
2025-02-05	0	0.600	0.600	0.610	0.600	0.620	1,440,000	877,200	0.6092	0.535	0.535	0.544	0.535	0.553	1,615,897	0.5429	-1.64%
2025-02-04	0	0.610	0.610	0.620	0.610	0.610	16,000	9,760	0.6100	0.544	0.544	0.553	0.544	0.544	17,954	0.5436	0.00%
2025-02-03	0	0.610	0.610	0.620	0.600	0.610	540,000	329,080	0.6094	0.544	0.544	0.553	0.535	0.544	605,961	0.5431	0.00%
2025-01-28	0	0.610	0.600	0.610	0.600	0.610	64,000	38,520	0.6019	0.544	0.535	0.544	0.535	0.544	71,818	0.5364	0.00%
2025-01-27	0	0.610	0.600	0.610	0.600	0.610	160,000	96,880	0.6055	0.544	0.535	0.544	0.535	0.544	179,544	0.5396	1.67%
2025-01-24	0	0.600	0.600	0.610	0.600	0.620	228,000	138,040	0.6054	0.535	0.535	0.544	0.535	0.553	255,850	0.5395	-1.64%
2025-01-23	0	0.610	0.600	0.610	0.600	0.610	216,000	131,320	0.6080	0.544	0.535	0.544	0.535	0.544	242,385	0.5418	0.00%
2025-01-22	0	0.610	0.610	0.620	0.610	0.620	324,600	198,028	0.6101	0.544	0.544	0.553	0.544	0.553	364,250	0.5437	0.00%
2025-01-21	0	0.610	0.610	0.620	0.610	0.620	20,000	12,360	0.6180	0.544	0.544	0.553	0.544	0.553	22,443	0.5507	-1.61%
2025-01-20	0	0.620	0.610	0.620	0.610	0.620	152,000	93,280	0.6137	0.553	0.544	0.553	0.544	0.553	170,567	0.5469	1.64%
2025-01-17	0	0.610	0.600	0.610	0.600	0.610	184,000	110,960	0.6030	0.544	0.535	0.544	0.535	0.544	206,476	0.5374	0.00%
2025-01-16	0	0.610	0.600	0.610	0.610	0.610	400,330	244,144	0.6099	0.544	0.535	0.544	0.544	0.544	449,231	0.5435	1.67%
2025-01-15	0	0.600	0.600	0.610	0.600	0.610	120,000	72,960	0.6080	0.535	0.535	0.544	0.535	0.544	134,658	0.5418	-1.64%
2025-01-14	0	0.610	0.600	0.610	0.600	0.610	264,000	159,640	0.6047	0.544	0.535	0.544	0.535	0.544	296,248	0.5389	0.00%
2025-01-13	0	0.610	0.600	0.610	0.600	0.610	1,068,000	645,040	0.6040	0.544	0.535	0.544	0.535	0.544	1,198,457	0.5382	0.00%
2025-01-10	0	0.610	0.600	0.610	0.600	0.630	748,000	456,120	0.6098	0.544	0.535	0.544	0.535	0.561	839,369	0.5434	1.67%
2025-01-09	0	0.600	0.600	0.610	0.600	0.610	488,000	297,120	0.6089	0.535	0.535	0.544	0.535	0.544	547,610	0.5426	-1.64%
2025-01-08	0	0.610	0.600	0.610	0.600	0.610	344,000	208,200	0.6052	0.544	0.535	0.544	0.535	0.544	386,020	0.5394	-1.61%
2025-01-07	0	0.620	0.600	0.620	0.610	0.620	232,000	141,560	0.6102	0.553	0.535	0.553	0.544	0.553	260,339	0.5438	0.00%
2025-01-06	0	0.620	0.610	0.620	0.610	0.630	252,000	156,000	0.6190	0.553	0.544	0.553	0.544	0.561	282,782	0.5517	1.64%
2025-01-03	0	0.610	0.610	0.620	0.610	0.620	292,000	180,240	0.6173	0.544	0.544	0.553	0.544	0.553	327,668	0.5501	-1.61%
2025-01-02	0	0.620	0.610	0.620	0.610	0.620	88,000	54,040	0.6141	0.553	0.544	0.553	0.544	0.553	98,749	0.5472	0.00%
2024-12-31	0	0.620	0.610	0.620	0.610	0.620	140,000	86,640	0.6189	0.553	0.544	0.553	0.544	0.553	157,101	0.5515	0.00%
2024-12-30	0	0.620	0.610	0.620	0.620	0.640	1,328,000	833,880	0.6279	0.553	0.544	0.553	0.553	0.570	1,490,216	0.5596	-1.59%
2024-12-27	0	0.630	0.630	0.640	0.620	0.640	161,000	101,960	0.6333	0.561	0.561	0.570	0.553	0.570	180,666	0.5644	0.00%
2024-12-24	0	0.630	0.620	0.650	0.630	0.630	56,000	35,280	0.6300	0.561	0.553	0.579	0.561	0.561	62,840	0.5614	-1.56%
2024-12-23	0	0.640	0.630	0.650	0.620	0.640	129,980	81,588	0.6277	0.570	0.561	0.579	0.553	0.570	145,857	0.5594	1.59%
2024-12-20	0	0.630	0.630	0.640	0.620	0.640	508,000	321,520	0.6329	0.561	0.561	0.570	0.553	0.570	570,053	0.5640	1.61%
2024-12-19	0	0.620	0.620	0.640	0.620	0.630	208,000	130,560	0.6277	0.553	0.553	0.570	0.553	0.561	233,407	0.5594	-1.59%
2024-12-18	0	0.630	0.620	0.630	-	-	0	0	-	0.561	0.553	0.561	-	-	0	-	0.00%
2024-12-17	0	0.630	0.620	0.630	0.620	0.630	112,000	70,320	0.6279	0.561	0.553	0.561	0.553	0.561	125,681	0.5595	0.00%
2024-12-16	0	0.630	0.620	0.640	0.630	0.630	180,450	113,665	0.6299	0.561	0.553	0.570	0.561	0.561	202,492	0.5613	0.00%
2024-12-13	0	0.630	0.630	0.640	0.620	0.630	336,000	210,040	0.6251	0.561	0.561	0.570	0.553	0.561	377,043	0.5571	1.61%
2024-12-12	0	0.620	0.610	0.620	0.620	0.630	208,591	129,502	0.6208	0.553	0.544	0.553	0.553	0.561	234,071	0.5533	0.00%
2024-12-11	0	0.620	0.620	0.630	0.620	0.620	164,000	101,680	0.6200	0.553	0.553	0.561	0.553	0.553	184,033	0.5525	0.00%
2024-12-10	0	0.620	0.610	0.620	0.620	0.620	236,000	146,320	0.6200	0.553	0.544	0.553	0.553	0.553	264,828	0.5525	1.64%
2024-12-09	0	0.610	0.610	0.620	0.600	0.610	484,000	295,080	0.6097	0.544	0.544	0.553	0.535	0.544	543,121	0.5433	0.00%
2024-12-06	0	0.610	0.610	0.620	0.610	0.620	300,000	183,160	0.6105	0.544	0.544	0.553	0.544	0.553	336,645	0.5441	0.00%
2024-12-05	0	0.610	0.610	0.620	0.600	0.610	352,000	214,680	0.6099	0.544	0.544	0.553	0.535	0.544	394,997	0.5435	0.00%
2024-12-04	0	0.610	0.610	0.620	-	-	0	0	-	0.544	0.544	0.553	-	-	0	-	0.00%
2024-12-03	0	0.610	0.610	0.620	0.610	0.620	1,288,000	788,200	0.6120	0.544	0.544	0.553	0.544	0.553	1,445,330	0.5453	-1.61%
2024-12-02	0	0.620	0.610	0.620	0.610	0.620	444,000	273,720	0.6165	0.553	0.544	0.553	0.544	0.553	498,235	0.5494	1.64%
2024-11-29	0	0.610	0.610	0.620	0.610	0.610	24,000	14,640	0.6100	0.544	0.544	0.553	0.544	0.544	26,932	0.5436	0.00%
2024-11-28	0	0.610	0.610	0.620	0.610	0.620	56,000	34,360	0.6136	0.544	0.544	0.553	0.544	0.553	62,840	0.5468	-1.61%
2024-11-27	0	0.620	0.610	0.630	0.620	0.630	192,000	120,640	0.6283	0.553	0.544	0.561	0.553	0.561	215,453	0.5599	0.00%
2024-11-26	0	0.620	0.620	0.630	0.600	0.630	92,000	57,080	0.6204	0.553	0.553	0.561	0.535	0.561	103,238	0.5529	1.64%
2024-11-25	0	0.610	0.610	0.620	0.610	0.610	336,000	204,960	0.6100	0.544	0.544	0.553	0.544	0.544	377,043	0.5436	-1.61%
2024-11-22	0	0.620	0.620	0.630	0.620	0.630	176,000	109,640	0.6230	0.553	0.553	0.561	0.553	0.561	197,499	0.5551	-3.12%
2024-11-21	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	0.570	0.553	0.570	0.570	0.570	22,443	0.5703	0.00%
2024-11-20	0	0.640	0.620	0.640	0.640	0.640	8,000	5,120	0.6400	0.570	0.553	0.570	0.570	0.570	8,977	0.5703	0.00%
2024-11-19	0	0.640	0.620	0.640	0.640	0.640	136,000	87,040	0.6400	0.570	0.553	0.570	0.570	0.570	152,613	0.5703	0.00%
2024-11-18	0	0.640	0.640	0.650	0.640	0.650	24,250	15,672	0.6463	0.570	0.570	0.579	0.570	0.579	27,212	0.5759	0.00%
2024-11-15	0	0.640	0.640	0.650	0.640	0.650	68,000	44,000	0.6471	0.570	0.570	0.579	0.570	0.579	76,306	0.5766	-1.54%
2024-11-14	0	0.650	0.650	0.660	0.650	0.650	52,000	33,800	0.6500	0.579	0.579	0.588	0.579	0.579	58,352	0.5792	0.00%
2024-11-13	0	0.650	0.640	0.660	0.650	0.650	820,000	533,000	0.6500	0.579	0.570	0.588	0.579	0.579	920,164	0.5792	0.00%
2024-11-12	0	0.650	0.650	0.660	0.650	0.660	1,019,395	664,064	0.6514	0.579	0.579	0.588	0.579	0.588	1,143,915	0.5805	0.00%
2024-11-11	0	0.650	0.650	0.660	0.650	0.660	1,292,000	840,320	0.6504	0.579	0.579	0.588	0.579	0.588	1,449,819	0.5796	-1.52%
2024-11-08	0	0.660	0.660	0.670	0.650	0.670	414,250	275,275	0.6645	0.588	0.588	0.597	0.579	0.597	464,851	0.5922	-1.49%
2024-11-07	0	0.670	0.670	0.680	0.670	0.700	430,250	299,440	0.6960	0.597	0.597	0.606	0.597	0.624	482,805	0.6202	-2.90%
2024-11-06	0	0.690	0.660	0.680	0.690	0.700	804,000	554,840	0.6901	0.615	0.588	0.606	0.615	0.624	902,209	0.6150	-1.43%
2024-11-05	0	0.700	0.690	0.700	0.690	0.700	856,000	598,800	0.6995	0.624	0.615	0.624	0.615	0.624	960,561	0.6234	0.00%
2024-11-04	0	0.700	0.700	0.710	0.690	0.700	304,000	212,720	0.6997	0.624	0.624	0.633	0.615	0.624	341,134	0.6236	-1.41%
2024-11-01	0	0.710	0.700	0.710	0.690	0.710	828,500	580,855	0.7011	0.633	0.624	0.633	0.615	0.633	929,702	0.6248	1.43%
2024-10-31	0	0.700	0.690	0.700	0.690	0.700	920,000	639,160	0.6947	0.624	0.615	0.624	0.615	0.624	1,032,379	0.6191	1.45%
2024-10-30	0	0.690	0.690	0.700	0.690	0.690	308,000	212,520	0.6900	0.615	0.615	0.624	0.615	0.615	345,622	0.6149	0.00%
2024-10-29	0	0.690	0.690	0.700	0.690	0.700	108,000	75,000	0.6944	0.615	0.615	0.624	0.615	0.624	121,192	0.6189	0.00%
2024-10-28	0	0.690	0.690	0.700	0.690	0.700	57,000	39,700	0.6965	0.615	0.615	0.624	0.615	0.624	63,963	0.6207	-1.43%
2024-10-25	0	0.700	0.700	0.710	0.690	0.700	920,000	641,640	0.6974	0.624	0.624	0.633	0.615	0.624	1,032,379	0.6215	1.45%
2024-10-24	0	0.690	0.690	0.700	0.690	0.690	552,000	380,880	0.6900	0.615	0.615	0.624	0.615	0.615	619,427	0.6149	0.00%
2024-10-23	0	0.690	0.690	0.700	0.690	0.700	340,000	234,880	0.6908	0.615	0.615	0.624	0.615	0.624	381,531	0.6156	0.00%
2024-10-22	0	0.690	0.680	0.700	0.680	0.690	116,000	79,920	0.6890	0.615	0.606	0.624	0.606	0.615	130,169	0.6140	0.00%
2024-10-21	0	0.690	0.690	0.700	0.680	0.700	1,804,000	1,246,360	0.6909	0.615	0.615	0.624	0.606	0.624	2,024,360	0.6157	-1.43%
2024-10-18	0	0.700	0.690	0.700	0.680	0.700	496,000	338,120	0.6817	0.624	0.615	0.624	0.606	0.624	556,587	0.6075	1.45%
2024-10-17	0	0.690	0.690	0.700	0.690	0.690	732,000	505,080	0.6900	0.615	0.615	0.624	0.615	0.615	821,414	0.6149	0.00%
2024-10-16	0	0.690	0.690	0.700	0.680	0.690	617,500	421,070	0.6819	0.615	0.615	0.624	0.606	0.615	692,928	0.6077	1.47%
2024-10-15	0	0.680	0.680	0.690	0.660	0.680	1,473,200	998,528	0.6778	0.606	0.606	0.615	0.588	0.606	1,653,153	0.6040	0.00%
2024-10-14	0	0.680	0.670	0.690	0.670	0.680	589,000	396,500	0.6732	0.606	0.597	0.615	0.597	0.606	660,947	0.5999	1.49%
2024-10-10	0	0.670	0.670	0.680	0.650	0.670	193,000	128,550	0.6661	0.597	0.597	0.606	0.579	0.597	216,575	0.5936	0.00%
2024-10-09	0	0.670	0.650	0.680	0.660	0.670	228,000	152,160	0.6674	0.597	0.579	0.606	0.588	0.597	255,850	0.5947	0.00%
2024-10-08	0	0.670	0.650	0.670	0.650	0.680	1,156,000	774,240	0.6698	0.597	0.579	0.597	0.579	0.606	1,297,206	0.5969	-1.47%
2024-10-07	0	0.680	0.670	0.690	0.670	0.680	342,000	231,240	0.6761	0.606	0.597	0.615	0.597	0.606	383,776	0.6025	0.00%
2024-10-04	0	0.680	0.670	0.680	0.660	0.680	656,000	441,360	0.6728	0.606	0.597	0.606	0.588	0.606	736,131	0.5996	3.03%
2024-10-03	0	0.660	0.650	0.660	0.640	0.660	1,848,000	1,218,400	0.6593	0.588	0.579	0.588	0.570	0.588	2,073,735	0.5875	1.54%
2024-10-02	0	0.650	0.650	0.660	0.630	0.660	2,081,800	1,345,978	0.6465	0.579	0.579	0.588	0.561	0.588	2,336,094	0.5762	0.00%
2024-09-30	0	0.650	0.650	0.660	0.650	0.660	813,400	535,638	0.6585	0.579	0.579	0.588	0.579	0.588	912,757	0.5868	1.56%
2024-09-27	0	0.640	0.640	0.650	0.640	0.650	259,500	167,415	0.6451	0.570	0.570	0.579	0.570	0.579	291,198	0.5749	0.00%
2024-09-26	0	0.640	0.640	0.650	0.630	0.640	137,000	87,400	0.6380	0.570	0.570	0.579	0.561	0.570	153,735	0.5685	-1.54%
2024-09-25	0	0.650	0.640	0.650	0.650	0.650	4,900	3,149	0.6427	0.579	0.570	0.579	0.579	0.579	5,499	0.5727	1.56%
2024-09-24	0	0.640	0.630	0.640	0.620	0.640	306,000	192,520	0.6292	0.570	0.561	0.570	0.553	0.570	343,378	0.5607	1.59%
2024-09-23	0	0.630	0.630	0.640	0.630	0.630	188,000	118,440	0.6300	0.561	0.561	0.570	0.561	0.561	210,964	0.5614	0.00%
2024-09-20	0	0.630	0.630	0.640	0.630	0.630	12,900	8,118	0.6293	0.561	0.561	0.570	0.561	0.561	14,476	0.5608	-1.56%
2024-09-19	0	0.640	0.630	0.660	0.610	0.640	1,828,000	1,152,720	0.6306	0.570	0.561	0.588	0.544	0.570	2,051,292	0.5619	1.59%
2024-09-17	0	0.630	0.620	0.640	0.630	0.640	96,000	60,560	0.6308	0.561	0.553	0.570	0.561	0.570	107,726	0.5622	0.00%
2024-09-16	0	0.630	0.620	0.640	0.620	0.630	253,000	159,290	0.6296	0.561	0.553	0.570	0.553	0.561	283,904	0.5611	0.00%
2024-09-13	0	0.630	0.630	0.640	0.610	0.630	620,000	387,440	0.6249	0.561	0.561	0.570	0.544	0.561	695,733	0.5569	0.00%
2024-09-12	0	0.630	0.620	0.640	0.620	0.640	760,000	472,840	0.6222	0.561	0.553	0.570	0.553	0.570	852,835	0.5544	-1.56%
2024-09-11	0	0.640	0.620	0.630	0.610	0.640	612,000	381,440	0.6233	0.570	0.553	0.561	0.544	0.570	686,756	0.5554	3.23%
2024-09-10	0	0.620	0.620	0.630	0.610	0.630	260,000	161,480	0.6211	0.553	0.553	0.561	0.544	0.561	291,759	0.5535	-1.59%
2024-09-09	0	0.630	0.610	0.630	0.610	0.670	1,952,000	1,229,920	0.6301	0.561	0.544	0.561	0.544	0.597	2,190,438	0.5615	0.00%
2024-09-05	0	0.630	0.600	0.630	0.610	0.630	1,262,000	787,000	0.6236	0.561	0.535	0.561	0.544	0.561	1,416,154	0.5557	3.28%
2024-09-04	0	0.630	0.620	0.640	0.620	0.630	664,000	413,160	0.6222	0.544	0.535	0.552	0.535	0.544	769,538	0.5369	0.00%
2024-09-03	0	0.630	0.630	0.640	0.630	0.640	440,200	281,680	0.6399	0.544	0.544	0.552	0.544	0.552	510,167	0.5521	-1.56%
2024-09-02	0	0.640	0.640	0.650	0.630	0.640	1,420,000	908,720	0.6399	0.552	0.552	0.561	0.544	0.552	1,645,699	0.5522	0.00%
2024-08-30	0	0.640	0.640	0.650	0.630	0.640	912,000	580,800	0.6368	0.552	0.552	0.561	0.544	0.552	1,056,956	0.5495	0.00%
2024-08-29	0	0.640	0.630	0.640	0.620	0.650	326,100	206,538	0.6334	0.552	0.544	0.552	0.535	0.561	377,931	0.5465	1.59%
2024-08-28	0	0.630	0.620	0.640	0.610	0.630	1,608,000	997,360	0.6202	0.544	0.535	0.552	0.526	0.544	1,863,580	0.5352	5.00%
2024-08-27	0	0.600	0.600	0.610	0.600	0.610	644,000	386,800	0.6006	0.518	0.518	0.526	0.518	0.526	746,359	0.5182	0.00%
2024-08-26	0	0.600	0.590	0.600	0.570	0.610	2,400,000	1,419,000	0.5913	0.518	0.509	0.518	0.492	0.526	2,781,462	0.5102	-4.76%
2024-08-23	0	0.630	0.630	0.640	0.610	0.630	648,000	402,840	0.6217	0.544	0.544	0.552	0.526	0.544	750,995	0.5364	-1.56%
2024-08-22	0	0.640	0.630	0.640	0.630	0.640	267,000	170,520	0.6387	0.552	0.544	0.552	0.544	0.552	309,438	0.5511	3.23%
2024-08-21	0	0.620	0.610	0.630	0.610	0.620	652,000	401,680	0.6161	0.535	0.526	0.544	0.526	0.535	755,631	0.5316	-1.59%
2024-08-20	0	0.630	0.610	0.630	0.600	0.630	1,596,000	958,560	0.6006	0.544	0.526	0.544	0.518	0.544	1,849,672	0.5182	5.00%
2024-08-19	0	0.600	0.590	0.600	0.590	0.600	284,000	170,320	0.5997	0.518	0.509	0.518	0.509	0.518	329,140	0.5175	0.00%
2024-08-16	0	0.600	0.590	0.600	0.590	0.600	764,000	455,440	0.5961	0.518	0.509	0.518	0.509	0.518	885,432	0.5144	1.69%
2024-08-15	0	0.590	0.590	0.600	0.590	0.600	240,000	143,880	0.5995	0.509	0.509	0.518	0.509	0.518	278,146	0.5173	-1.67%
2024-08-14	0	0.600	0.590	0.610	0.590	0.600	300,000	179,760	0.5992	0.518	0.509	0.526	0.509	0.518	347,683	0.5170	0.00%
2024-08-13	0	0.600	0.600	0.630	0.590	0.610	1,148,000	689,960	0.6010	0.518	0.518	0.544	0.509	0.526	1,330,466	0.5186	-1.64%
2024-08-12	0	0.610	0.600	0.620	0.600	0.610	84,000	51,040	0.6076	0.526	0.518	0.535	0.518	0.526	97,351	0.5243	0.00%
2024-08-09	0	0.610	0.610	0.620	0.610	0.610	27,000	16,380	0.6067	0.526	0.526	0.535	0.526	0.526	31,291	0.5235	0.00%
2024-08-08	0	0.610	0.610	0.620	0.610	0.620	32,000	19,800	0.6188	0.526	0.526	0.535	0.526	0.535	37,086	0.5339	-1.61%
2024-08-07	0	0.620	0.610	0.620	0.590	0.620	436,000	266,840	0.6120	0.535	0.526	0.535	0.509	0.535	505,299	0.5281	5.08%
2024-08-06	0	0.590	0.590	0.610	0.590	0.600	288,000	171,800	0.5965	0.509	0.509	0.526	0.509	0.518	333,775	0.5147	0.00%
2024-08-05	0	0.590	0.590	0.600	0.590	0.610	1,524,000	912,440	0.5987	0.509	0.509	0.518	0.509	0.526	1,766,229	0.5166	-6.35%
2024-08-02	0	0.630	0.610	0.630	-	-	0	0	-	0.544	0.526	0.544	-	-	0	-	0.00%
2024-08-01	0	0.630	0.620	0.630	0.610	0.630	1,108,000	687,160	0.6202	0.544	0.535	0.544	0.526	0.544	1,284,108	0.5351	0.00%
2024-07-31	0	0.630	0.620	0.630	-	-	0	0	-	0.544	0.535	0.544	-	-	0	-	0.00%
2024-07-30	0	0.630	0.610	0.620	0.610	0.630	1,241,500	772,750	0.6224	0.544	0.526	0.535	0.526	0.544	1,438,827	0.5371	-1.56%
2024-07-29	0	0.640	0.630	0.640	0.630	0.640	327,500	209,255	0.6389	0.552	0.544	0.552	0.544	0.552	379,554	0.5513	1.59%
2024-07-26	0	0.630	0.630	0.640	0.630	0.640	292,000	184,480	0.6318	0.544	0.544	0.552	0.544	0.552	338,411	0.5451	-1.56%
2024-07-25	0	0.640	0.630	0.640	0.630	0.650	516,000	327,160	0.6340	0.552	0.544	0.552	0.544	0.561	598,014	0.5471	-1.54%
2024-07-24	0	0.650	0.640	0.650	0.640	0.660	52,000	33,480	0.6438	0.561	0.552	0.561	0.552	0.569	60,265	0.5555	0.00%
2024-07-23	0	0.650	0.640	0.650	0.640	0.660	276,000	178,160	0.6455	0.561	0.552	0.561	0.552	0.569	319,868	0.5570	0.00%
2024-07-22	0	0.650	0.640	0.650	0.650	0.660	668,000	436,600	0.6536	0.561	0.552	0.561	0.561	0.569	774,174	0.5640	-1.52%
2024-07-19	0	0.660	0.650	0.660	0.660	0.660	340,000	224,400	0.6600	0.569	0.561	0.569	0.569	0.569	394,040	0.5695	0.00%
2024-07-18	0	0.660	0.650	0.660	0.650	0.660	133,484	87,000	0.6518	0.569	0.561	0.569	0.561	0.569	154,700	0.5624	0.00%
2024-07-17	0	0.660	0.650	0.660	0.650	0.670	380,500	253,550	0.6664	0.569	0.561	0.569	0.561	0.578	440,978	0.5750	-1.49%
2024-07-16	0	0.670	0.640	0.670	0.640	0.700	2,696,900	1,791,989	0.6645	0.578	0.552	0.578	0.552	0.604	3,125,552	0.5733	3.08%
2024-07-15	0	0.650	0.640	0.650	0.640	0.650	160,000	102,920	0.6433	0.561	0.552	0.561	0.552	0.561	185,431	0.5550	0.00%
2024-07-12	0	0.650	0.640	0.650	0.640	0.660	48,000	30,880	0.6433	0.561	0.552	0.561	0.552	0.569	55,629	0.5551	-1.52%
2024-07-11	0	0.660	0.640	0.660	0.640	0.660	96,000	61,880	0.6446	0.569	0.552	0.569	0.552	0.569	111,258	0.5562	0.00%
2024-07-10	0	0.660	0.640	0.670	0.650	0.670	252,000	164,240	0.6517	0.569	0.552	0.578	0.561	0.578	292,054	0.5624	1.54%
2024-07-09	0	0.650	0.640	0.650	0.640	0.650	130,475	83,839	0.6426	0.561	0.552	0.561	0.552	0.561	151,213	0.5544	0.00%
2024-07-08	0	0.650	0.640	0.650	0.630	0.650	412,000	265,880	0.6453	0.561	0.552	0.561	0.544	0.561	477,484	0.5568	0.00%
2024-07-05	0	0.650	0.640	0.660	0.640	0.650	284,000	183,800	0.6472	0.561	0.552	0.569	0.552	0.561	329,140	0.5584	0.00%
2024-07-04	0	0.650	0.640	0.660	0.640	0.660	436,000	284,040	0.6515	0.561	0.552	0.569	0.552	0.569	505,299	0.5621	-1.52%
2024-07-03	0	0.660	0.640	0.670	0.650	0.670	392,000	255,200	0.6510	0.569	0.552	0.578	0.561	0.578	454,306	0.5617	1.54%
2024-07-02	0	0.650	0.650	0.660	0.650	0.670	336,750	222,530	0.6608	0.561	0.561	0.569	0.561	0.578	390,274	0.5702	-2.99%
2024-06-28	0	0.670	0.670	0.690	0.660	0.670	64,000	42,640	0.6663	0.578	0.578	0.595	0.569	0.578	74,172	0.5749	1.52%
2024-06-27	0	0.660	0.660	0.670	-	-	0	0	-	0.569	0.569	0.578	-	-	0	-	0.00%
2024-06-26	0	0.660	0.660	0.680	0.660	0.670	60,000	40,160	0.6693	0.569	0.569	0.587	0.569	0.578	69,537	0.5775	0.00%
2024-06-25	0	0.660	0.660	0.670	0.660	0.670	320,000	213,560	0.6674	0.569	0.569	0.578	0.569	0.578	370,862	0.5758	0.00%
2024-06-24	0	0.660	0.650	0.660	0.650	0.660	268,000	174,560	0.6513	0.569	0.561	0.569	0.561	0.569	310,597	0.5620	-1.49%
2024-06-21	0	0.670	0.660	0.670	0.660	0.670	68,900	45,967	0.6672	0.578	0.569	0.578	0.569	0.578	79,851	0.5757	1.52%
2024-06-20	0	0.660	0.660	0.670	0.660	0.680	584,000	391,960	0.6712	0.569	0.569	0.578	0.569	0.587	676,822	0.5791	-2.94%
2024-06-19	0	0.680	0.670	0.680	0.670	0.680	192,000	128,920	0.6715	0.587	0.578	0.587	0.578	0.587	222,517	0.5794	3.03%
2024-06-18	0	0.660	0.660	0.670	0.660	0.690	580,000	391,120	0.6743	0.569	0.569	0.578	0.569	0.595	672,187	0.5819	-2.94%
2024-06-17	0	0.680	0.680	0.690	0.680	0.710	428,000	296,360	0.6924	0.587	0.587	0.595	0.587	0.613	496,027	0.5975	0.00%
2024-06-14	0	0.680	0.680	0.700	0.680	0.690	192,750	132,487	0.6874	0.587	0.587	0.604	0.587	0.595	223,386	0.5931	0.00%
2024-06-13	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.587	0.587	0.595	0.587	0.587	23,179	0.5867	0.00%
2024-06-12	0	0.680	0.680	0.690	0.680	0.700	308,000	213,080	0.6918	0.587	0.587	0.595	0.587	0.604	356,954	0.5969	0.00%
2024-06-11	0	0.680	0.680	0.690	0.680	0.700	116,000	80,520	0.6941	0.587	0.587	0.595	0.587	0.604	134,437	0.5989	-1.45%
2024-06-07	0	0.690	0.680	0.690	0.680	0.690	193,000	132,480	0.6864	0.595	0.587	0.595	0.587	0.595	223,676	0.5923	0.00%
2024-06-06	0	0.690	0.690	0.700	0.690	0.690	52,000	35,880	0.6900	0.595	0.595	0.604	0.595	0.595	60,265	0.5954	0.00%
2024-06-05	0	0.690	0.680	0.690	0.680	0.700	564,000	389,440	0.6905	0.595	0.587	0.595	0.587	0.604	653,644	0.5958	-1.43%
2024-06-04	0	0.700	0.700	0.710	0.700	0.700	144,000	100,800	0.7000	0.604	0.604	0.613	0.604	0.604	166,888	0.6040	0.00%
2024-06-03	0	0.700	0.700	0.710	0.700	0.710	276,000	194,360	0.7042	0.604	0.604	0.613	0.604	0.613	319,868	0.6076	-1.41%
2024-05-31	0	0.710	0.700	0.710	0.700	0.720	1,024,000	724,080	0.7071	0.613	0.604	0.613	0.604	0.621	1,186,757	0.6101	-2.74%
2024-05-30	0	0.730	0.710	0.730	0.710	0.730	1,416,000	1,017,720	0.7187	0.630	0.613	0.630	0.613	0.630	1,641,063	0.6202	1.39%
2024-05-29	0	0.720	0.720	0.740	0.710	0.740	856,000	622,200	0.7269	0.621	0.621	0.639	0.613	0.639	992,055	0.6272	-2.70%
2024-05-28	0	0.740	0.720	0.740	0.700	0.740	2,376,000	1,713,760	0.7213	0.639	0.621	0.639	0.604	0.639	2,753,648	0.6224	7.25%
2024-05-27	0	0.690	0.690	0.710	0.680	0.700	976,000	677,880	0.6945	0.595	0.595	0.613	0.587	0.604	1,131,128	0.5993	2.99%
2024-05-24	0	0.670	0.660	0.680	0.660	0.680	309,000	207,370	0.6711	0.578	0.569	0.587	0.569	0.587	358,113	0.5791	0.00%
2024-05-23	0	0.670	0.670	0.680	0.660	0.680	1,316,000	883,680	0.6715	0.578	0.578	0.587	0.569	0.587	1,525,168	0.5794	0.00%
2024-05-22	0	0.670	0.670	0.680	0.660	0.670	492,000	329,520	0.6698	0.578	0.578	0.587	0.569	0.578	570,200	0.5779	0.00%
2024-05-21	0	0.670	0.660	0.670	0.660	0.700	996,000	673,040	0.6757	0.578	0.569	0.578	0.569	0.604	1,154,307	0.5831	-1.47%
2024-05-20	0	0.680	0.680	0.700	0.680	0.710	1,840,000	1,273,880	0.6923	0.587	0.587	0.604	0.587	0.613	2,132,454	0.5974	-1.45%
2024-05-17	0	0.690	0.670	0.690	0.670	0.690	896,000	610,520	0.6814	0.595	0.578	0.595	0.578	0.595	1,038,413	0.5879	1.47%
2024-05-16	0	0.680	0.680	0.700	0.670	0.700	5,892,000	4,046,920	0.6868	0.587	0.587	0.604	0.578	0.604	6,828,490	0.5927	6.25%
2024-05-14	0	0.640	0.630	0.640	0.630	0.640	389,500	246,235	0.6322	0.552	0.544	0.552	0.544	0.552	451,408	0.5455	0.00%
2024-05-13	0	0.640	0.630	0.640	0.630	0.680	1,386,000	898,100	0.6480	0.552	0.544	0.552	0.544	0.587	1,606,294	0.5591	1.59%
2024-05-10	0	0.630	0.610	0.630	0.620	0.630	176,000	109,240	0.6207	0.544	0.526	0.544	0.535	0.544	203,974	0.5356	1.61%
2024-05-09	0	0.620	0.610	0.620	0.610	0.630	416,000	257,080	0.6180	0.535	0.526	0.535	0.526	0.544	482,120	0.5332	-1.59%
2024-05-08	0	0.630	0.610	0.630	0.590	0.630	1,536,000	924,760	0.6021	0.544	0.526	0.544	0.509	0.544	1,780,136	0.5195	6.78%
2024-05-07	0	0.590	0.580	0.590	0.580	0.590	140,000	82,200	0.5871	0.509	0.500	0.509	0.500	0.509	162,252	0.5066	0.00%
2024-05-06	0	0.590	0.580	0.590	0.580	0.590	1,379,000	801,970	0.5816	0.509	0.500	0.509	0.500	0.509	1,598,182	0.5018	0.00%
2024-05-03	0	0.590	0.580	0.590	0.580	0.590	1,892,000	1,099,240	0.5810	0.509	0.500	0.509	0.500	0.509	2,192,719	0.5013	0.00%
2024-05-02	0	0.590	0.580	0.590	0.580	0.600	2,092,000	1,226,160	0.5861	0.509	0.500	0.509	0.500	0.518	2,424,508	0.5057	0.00%
2024-04-30	0	0.590	0.590	0.600	0.590	0.600	554,170	330,375	0.5962	0.509	0.509	0.518	0.509	0.518	642,251	0.5144	-1.67%
2024-04-29	0	0.600	0.590	0.600	0.590	0.620	4,620,437	2,749,920	0.5952	0.518	0.509	0.518	0.509	0.535	5,354,821	0.5135	-3.23%
2024-04-26	0	0.620	0.610	0.620	0.600	0.620	684,000	412,320	0.6028	0.535	0.526	0.535	0.518	0.535	792,717	0.5201	5.08%
2024-04-25	0	0.590	0.590	0.600	0.590	0.610	1,508,000	899,560	0.5965	0.509	0.509	0.518	0.509	0.526	1,747,685	0.5147	-3.28%
2024-04-24	0	0.610	0.590	0.610	0.590	0.610	1,308,000	784,280	0.5996	0.526	0.509	0.526	0.509	0.526	1,515,897	0.5174	1.67%
2024-04-23	0	0.600	0.590	0.600	0.600	0.620	2,040,000	1,224,720	0.6004	0.518	0.509	0.518	0.518	0.535	2,364,243	0.5180	-1.64%
2024-04-22	0	0.610	0.600	0.610	0.610	0.630	633,500	388,575	0.6134	0.526	0.518	0.526	0.526	0.544	734,190	0.5293	-1.61%
2024-04-19	0	0.620	0.610	0.620	0.610	0.630	1,032,000	635,440	0.6157	0.535	0.526	0.535	0.526	0.544	1,196,029	0.5313	-1.59%
2024-04-18	0	0.630	0.620	0.630	0.620	0.640	2,164,210	1,353,783	0.6255	0.544	0.535	0.544	0.535	0.552	2,508,195	0.5397	-1.56%
2024-04-17	0	0.640	0.630	0.640	0.610	0.640	1,396,000	867,200	0.6212	0.552	0.544	0.552	0.526	0.552	1,617,884	0.5360	4.92%
2024-04-16	0	0.610	0.600	0.610	0.590	0.610	1,357,800	821,408	0.6050	0.526	0.518	0.526	0.509	0.526	1,573,612	0.5220	1.67%
2024-04-15	0	0.600	0.590	0.600	0.590	0.630	3,776,000	2,254,600	0.5971	0.518	0.509	0.518	0.509	0.544	4,376,167	0.5152	-4.76%
2024-04-12	0	0.630	0.610	0.630	0.600	0.630	1,579,250	958,452	0.6069	0.544	0.526	0.544	0.518	0.544	1,830,260	0.5237	3.28%
2024-04-11	0	0.610	0.600	0.610	0.600	0.610	948,000	572,680	0.6041	0.526	0.518	0.526	0.518	0.526	1,098,678	0.5212	0.00%
2024-04-10	0	0.610	0.600	0.610	0.600	0.610	1,152,000	695,520	0.6038	0.526	0.518	0.526	0.518	0.526	1,335,102	0.5209	0.00%
2024-04-09	0	0.610	0.600	0.610	0.600	0.630	880,000	539,240	0.6128	0.526	0.518	0.526	0.518	0.544	1,019,870	0.5287	0.00%
2024-04-08	0	0.610	0.600	0.610	0.600	0.630	5,183,300	3,187,521	0.6150	0.526	0.518	0.526	0.518	0.544	6,007,147	0.5306	-4.69%
2024-04-05	0	0.640	0.620	0.640	0.610	0.650	3,284,000	2,042,440	0.6219	0.552	0.535	0.552	0.526	0.561	3,805,968	0.5366	3.23%
2024-04-03	0	0.620	0.610	0.620	0.610	0.640	2,152,000	1,327,320	0.6168	0.535	0.526	0.535	0.526	0.552	2,494,045	0.5322	1.64%
2024-04-02	0	0.670	0.670	0.680	0.670	0.690	4,252,000	2,876,000	0.6764	0.526	0.526	0.534	0.526	0.542	5,412,528	0.5314	-2.90%
2024-03-28	0	0.690	0.670	0.690	0.670	0.690	1,648,000	1,121,240	0.6804	0.542	0.526	0.542	0.526	0.542	2,097,800	0.5345	-1.43%
2024-03-27	0	0.700	0.680	0.700	0.680	0.700	428,100	294,943	0.6890	0.550	0.534	0.550	0.534	0.550	544,944	0.5412	0.00%
2024-03-26	0	0.700	0.680	0.690	0.680	0.710	2,137,005	1,474,983	0.6902	0.550	0.534	0.542	0.534	0.558	2,720,273	0.5422	-1.41%
2024-03-25	0	0.710	0.690	0.710	0.690	0.710	2,276,000	1,591,720	0.6993	0.558	0.542	0.558	0.542	0.558	2,897,205	0.5494	0.00%
2024-03-22	0	0.710	0.700	0.720	0.690	0.720	2,388,000	1,668,360	0.6986	0.558	0.550	0.566	0.542	0.566	3,039,773	0.5488	0.00%
2024-03-21	0	0.710	0.700	0.710	0.690	0.740	5,684,000	4,045,000	0.7116	0.558	0.550	0.558	0.542	0.581	7,235,374	0.5591	-1.39%
2024-03-20	0	0.720	0.710	0.720	0.710	0.740	5,292,000	3,787,560	0.7157	0.566	0.558	0.566	0.558	0.581	6,736,382	0.5623	-2.70%
2024-03-19	0	0.740	0.730	0.740	0.730	0.780	2,528,000	1,889,880	0.7476	0.581	0.573	0.581	0.573	0.613	3,217,985	0.5873	-3.90%
2024-03-18	0	0.770	0.760	0.770	0.770	0.830	2,536,000	2,016,200	0.7950	0.605	0.597	0.605	0.605	0.652	3,228,168	0.6246	-4.94%
2024-03-15	0	0.810	0.800	0.810	0.800	0.830	720,000	582,880	0.8096	0.636	0.628	0.636	0.628	0.652	916,515	0.6360	-2.41%
2024-03-14	0	0.830	0.820	0.830	0.820	0.830	472,000	390,600	0.8275	0.652	0.644	0.652	0.644	0.652	600,826	0.6501	0.00%
2024-03-13	0	0.830	0.830	0.840	0.830	0.840	412,750	342,640	0.8301	0.652	0.652	0.660	0.652	0.660	525,405	0.6521	0.00%
2024-03-12	0	0.830	0.830	0.840	0.830	0.840	436,000	362,800	0.8321	0.652	0.652	0.660	0.652	0.660	555,001	0.6537	-1.19%
2024-03-11	0	0.840	0.830	0.840	0.820	0.840	500,000	413,120	0.8262	0.660	0.652	0.660	0.644	0.660	636,468	0.6491	1.20%
2024-03-08	0	0.830	0.810	0.830	0.810	0.830	1,528,000	1,253,600	0.8204	0.652	0.636	0.652	0.636	0.652	1,945,048	0.6445	1.22%
2024-03-07	0	0.820	0.790	0.820	0.790	0.820	1,328,120	1,068,092	0.8042	0.644	0.621	0.644	0.621	0.644	1,690,613	0.6318	0.00%
2024-03-06	0	0.820	0.800	0.820	0.790	0.840	1,244,000	1,019,960	0.8199	0.644	0.628	0.644	0.621	0.660	1,583,534	0.6441	0.00%
2024-03-05	0	0.820	0.800	0.820	0.800	0.830	538,500	439,350	0.8159	0.644	0.628	0.644	0.628	0.652	685,477	0.6409	0.00%
2024-03-04	0	0.820	0.820	0.830	0.810	0.850	5,116,000	4,278,680	0.8363	0.644	0.644	0.652	0.636	0.668	6,512,346	0.6570	3.80%
2024-03-01	0	0.790	0.780	0.790	0.770	0.820	3,073,049	2,453,726	0.7985	0.621	0.613	0.621	0.605	0.644	3,911,798	0.6273	-1.25%
2024-02-29	0	0.800	0.780	0.800	0.760	0.830	1,632,000	1,283,520	0.7865	0.628	0.613	0.628	0.597	0.652	2,077,433	0.6178	2.56%
2024-02-28	0	0.780	0.760	0.780	0.760	0.780	612,000	470,320	0.7685	0.613	0.597	0.613	0.597	0.613	779,037	0.6037	1.30%
2024-02-27	0	0.770	0.760	0.770	0.760	0.840	2,288,000	1,800,120	0.7868	0.605	0.597	0.605	0.597	0.660	2,912,480	0.6181	1.32%
2024-02-26	0	0.760	0.760	0.770	0.750	0.780	2,648,750	2,015,020	0.7607	0.597	0.597	0.605	0.589	0.613	3,371,692	0.5976	0.00%
2024-02-23	0	0.760	0.750	0.760	0.740	0.760	1,068,000	797,160	0.7464	0.597	0.589	0.597	0.581	0.597	1,359,497	0.5864	4.11%
2024-02-22	0	0.730	0.730	0.740	0.720	0.740	718,000	525,420	0.7318	0.573	0.573	0.581	0.566	0.581	913,969	0.5749	1.39%
2024-02-21	0	0.720	0.720	0.730	0.720	0.740	1,092,000	800,200	0.7328	0.566	0.566	0.573	0.566	0.581	1,390,047	0.5757	-1.37%
2024-02-20	0	0.730	0.720	0.740	0.720	0.740	603,750	440,625	0.7298	0.573	0.566	0.581	0.566	0.581	768,536	0.5733	1.39%
2024-02-19	0	0.720	0.720	0.730	0.720	0.730	519,000	375,240	0.7230	0.566	0.566	0.573	0.566	0.573	660,654	0.5680	-1.37%
2024-02-16	0	0.730	0.710	0.730	0.720	0.730	982,800	710,560	0.7230	0.573	0.558	0.573	0.566	0.573	1,251,042	0.5680	1.39%
2024-02-15	0	0.720	0.710	0.720	0.710	0.730	609,500	437,940	0.7185	0.566	0.558	0.566	0.558	0.573	775,855	0.5645	1.41%
2024-02-14	0	0.710	0.710	0.720	0.710	0.730	903,250	653,210	0.7232	0.558	0.558	0.566	0.558	0.573	1,149,780	0.5681	-1.39%
2024-02-09	0	0.720	0.700	0.720	0.700	0.720	632,000	451,960	0.7151	0.566	0.550	0.566	0.550	0.566	804,496	0.5618	2.86%
2024-02-08	0	0.700	0.700	0.710	0.700	0.720	1,108,000	779,920	0.7039	0.550	0.550	0.558	0.550	0.566	1,410,414	0.5530	0.00%
2024-02-07	0	0.700	0.690	0.700	0.680	0.710	776,000	539,200	0.6948	0.550	0.542	0.550	0.534	0.558	987,799	0.5459	2.94%
2024-02-06	0	0.680	0.670	0.680	0.680	0.680	328,000	223,040	0.6800	0.534	0.526	0.534	0.534	0.534	417,523	0.5342	0.00%
2024-02-05	0	0.680	0.670	0.680	0.670	0.690	204,000	138,800	0.6804	0.534	0.526	0.534	0.526	0.542	259,679	0.5345	0.00%
2024-02-02	0	0.680	0.670	0.680	0.670	0.690	529,468	361,694	0.6831	0.534	0.526	0.534	0.526	0.542	673,979	0.5367	3.03%
2024-02-01	0	0.660	0.660	0.670	0.650	0.680	972,000	642,560	0.6611	0.518	0.518	0.526	0.511	0.534	1,237,295	0.5193	0.00%
2024-01-31	0	0.660	0.650	0.660	0.660	0.690	2,216,000	1,469,560	0.6632	0.518	0.511	0.518	0.518	0.542	2,820,828	0.5210	-2.94%
2024-01-30	0	0.680	0.660	0.680	0.680	0.690	596,000	410,440	0.6887	0.534	0.518	0.534	0.534	0.542	758,670	0.5410	0.00%
2024-01-29	0	0.680	0.670	0.680	0.670	0.690	178,000	120,360	0.6762	0.534	0.526	0.534	0.526	0.542	226,583	0.5312	0.00%
2024-01-26	0	0.680	0.670	0.680	0.670	0.690	56,000	37,840	0.6757	0.534	0.526	0.534	0.526	0.542	71,284	0.5308	0.00%
2024-01-25	0	0.680	0.670	0.680	0.670	0.690	549,000	373,600	0.6805	0.534	0.526	0.534	0.526	0.542	698,842	0.5346	3.03%
2024-01-24	0	0.660	0.650	0.660	0.660	0.680	1,096,000	723,960	0.6605	0.518	0.511	0.518	0.518	0.534	1,395,139	0.5189	1.54%
2024-01-23	0	0.650	0.640	0.650	0.640	0.660	132,000	86,160	0.6527	0.511	0.503	0.511	0.503	0.518	168,028	0.5128	-1.52%
2024-01-22	0	0.660	0.640	0.660	0.640	0.690	717,500	473,585	0.6600	0.518	0.503	0.518	0.503	0.542	913,332	0.5185	-1.49%
2024-01-19	0	0.670	0.640	0.670	0.660	0.670	224,000	148,360	0.6623	0.526	0.503	0.526	0.518	0.526	285,138	0.5203	1.52%
2024-01-18	0	0.660	0.650	0.660	0.650	0.670	812,000	532,960	0.6564	0.518	0.511	0.518	0.511	0.526	1,033,625	0.5156	0.00%
2024-01-17	0	0.660	0.640	0.660	0.640	0.690	2,644,000	1,746,480	0.6605	0.518	0.503	0.518	0.503	0.542	3,365,645	0.5189	-4.35%
2024-01-16	0	0.690	0.680	0.690	0.680	0.700	712,000	490,160	0.6884	0.542	0.534	0.542	0.534	0.550	906,331	0.5408	-1.43%
2024-01-15	0	0.700	0.690	0.700	0.700	0.700	452,000	316,400	0.7000	0.550	0.542	0.550	0.550	0.550	575,368	0.5499	1.45%
2024-01-12	0	0.690	0.690	0.700	0.680	0.690	324,000	223,520	0.6899	0.542	0.542	0.550	0.534	0.542	412,432	0.5420	1.47%
2024-01-11	0	0.680	0.680	0.690	0.680	0.760	2,900,000	2,051,280	0.7073	0.534	0.534	0.542	0.534	0.597	3,691,517	0.5557	-2.86%
2024-01-10	0	0.700	0.690	0.700	0.690	0.700	1,499,983	1,046,069	0.6974	0.550	0.542	0.550	0.542	0.550	1,909,384	0.5479	-1.41%
2024-01-09	0	0.710	0.700	0.710	0.690	0.720	868,000	606,680	0.6989	0.558	0.550	0.558	0.542	0.566	1,104,909	0.5491	2.90%
2024-01-08	0	0.690	0.680	0.690	0.690	0.700	488,000	337,720	0.6920	0.542	0.534	0.542	0.542	0.550	621,193	0.5437	-1.43%
2024-01-05	0	0.700	0.690	0.700	0.690	0.700	56,000	39,160	0.6993	0.550	0.542	0.550	0.542	0.550	71,284	0.5493	1.45%
2024-01-04	0	0.690	0.680	0.700	0.690	0.700	76,000	52,480	0.6905	0.542	0.534	0.550	0.542	0.550	96,743	0.5425	-1.43%
2024-01-03	0	0.700	0.680	0.700	0.680	0.700	72,000	49,400	0.6861	0.550	0.534	0.550	0.534	0.550	91,651	0.5390	2.94%
2024-01-02	0	0.680	0.670	0.720	0.680	0.770	1,776,000	1,274,320	0.7175	0.534	0.526	0.566	0.534	0.605	2,260,736	0.5637	-4.23%
2023-12-29	0	0.710	0.690	0.710	0.680	0.710	412,000	287,200	0.6971	0.558	0.542	0.558	0.534	0.558	524,450	0.5476	0.00%
2023-12-28	0	0.710	0.690	0.710	0.680	0.710	258,000	179,360	0.6952	0.558	0.542	0.558	0.534	0.558	328,418	0.5461	0.00%
2023-12-27	0	0.710	0.680	0.710	0.680	0.710	360,000	247,360	0.6871	0.558	0.534	0.558	0.534	0.558	458,257	0.5398	1.43%
2023-12-22	0	0.700	0.680	0.700	0.680	0.710	136,000	95,160	0.6997	0.550	0.534	0.550	0.534	0.558	173,119	0.5497	-1.41%
2023-12-21	0	0.710	0.680	0.710	0.690	0.710	284,000	199,280	0.7017	0.558	0.534	0.558	0.542	0.558	361,514	0.5512	0.00%
2023-12-20	0	0.710	0.660	0.710	0.660	0.710	732,000	485,160	0.6628	0.558	0.518	0.558	0.518	0.558	931,790	0.5207	7.58%
2023-12-19	0	0.660	0.660	0.670	0.660	0.680	2,988,000	1,989,560	0.6659	0.518	0.518	0.526	0.518	0.534	3,803,536	0.5231	-2.94%
2023-12-18	0	0.680	0.680	0.700	0.680	0.700	40,000	27,760	0.6940	0.534	0.534	0.550	0.534	0.550	50,917	0.5452	-4.23%
2023-12-15	0	0.710	0.700	0.710	0.670	0.710	228,000	158,320	0.6944	0.558	0.550	0.558	0.526	0.558	290,230	0.5455	2.90%
2023-12-14	0	0.690	0.670	0.700	0.660	0.710	164,000	112,560	0.6863	0.542	0.526	0.550	0.518	0.558	208,762	0.5392	0.00%
2023-12-13	0	0.690	0.660	0.680	0.660	0.690	256,000	172,520	0.6739	0.542	0.518	0.534	0.518	0.542	325,872	0.5294	1.47%
2023-12-12	0	0.680	0.660	0.670	0.660	0.680	920,000	611,040	0.6642	0.534	0.518	0.526	0.518	0.534	1,171,102	0.5218	3.03%
2023-12-11	0	0.660	0.630	0.660	0.630	0.660	516,000	327,800	0.6353	0.518	0.495	0.518	0.495	0.518	656,835	0.4991	3.13%
2023-12-08	0	0.640	0.630	0.640	0.640	0.660	564,000	363,920	0.6452	0.503	0.495	0.503	0.503	0.518	717,936	0.5069	0.00%
2023-12-07	0	0.640	0.620	0.640	0.620	0.640	240,000	150,800	0.6283	0.503	0.487	0.503	0.487	0.503	305,505	0.4936	0.00%
2023-12-06	0	0.640	0.620	0.640	0.620	0.640	395,000	249,320	0.6312	0.503	0.487	0.503	0.487	0.503	502,810	0.4959	0.00%
2023-12-05	0	0.640	0.630	0.640	0.630	0.680	1,084,000	702,640	0.6482	0.503	0.495	0.503	0.495	0.534	1,379,864	0.5092	-5.88%
2023-12-04	0	0.680	0.640	0.680	0.650	0.680	632,000	417,240	0.6602	0.534	0.503	0.534	0.511	0.534	804,496	0.5186	0.00%
2023-12-01	0	0.680	0.660	0.680	0.650	0.680	379,000	249,690	0.6588	0.534	0.518	0.534	0.511	0.534	482,443	0.5176	-1.45%
2023-11-30	0	0.690	0.670	0.690	0.670	0.690	15,375	10,280	0.6686	0.542	0.526	0.542	0.526	0.542	19,571	0.5253	0.00%
2023-11-29	0	0.690	0.660	0.690	0.640	0.700	312,000	202,880	0.6503	0.542	0.518	0.542	0.503	0.550	397,156	0.5108	4.55%
2023-11-28	0	0.660	0.640	0.660	0.640	0.680	692,000	448,960	0.6488	0.518	0.503	0.518	0.503	0.534	880,872	0.5097	1.54%
2023-11-27	0	0.650	0.630	0.650	0.620	0.660	816,000	517,880	0.6347	0.511	0.495	0.511	0.487	0.518	1,038,717	0.4986	-2.99%
2023-11-24	0	0.670	0.650	0.670	0.640	0.690	748,000	495,760	0.6628	0.526	0.511	0.526	0.503	0.542	952,157	0.5207	0.00%
2023-11-23	0	0.670	0.650	0.670	0.650	0.670	204,000	134,640	0.6600	0.526	0.511	0.526	0.511	0.526	259,679	0.5185	-1.47%
2023-11-22	0	0.680	0.650	0.680	0.640	0.690	1,060,000	707,240	0.6672	0.534	0.511	0.534	0.503	0.542	1,349,313	0.5241	1.49%
2023-11-21	0	0.670	0.670	0.680	0.670	0.710	1,564,000	1,066,080	0.6816	0.526	0.526	0.534	0.526	0.558	1,990,873	0.5355	-5.63%
2023-11-20	0	0.710	0.690	0.700	0.690	0.710	308,000	215,160	0.6986	0.558	0.542	0.550	0.542	0.558	392,065	0.5488	0.00%
2023-11-17	0	0.710	0.690	0.710	0.700	0.710	132,000	92,840	0.7033	0.558	0.542	0.558	0.550	0.558	168,028	0.5525	0.00%
2023-11-16	0	0.710	0.690	0.710	0.690	0.710	808,000	565,080	0.6994	0.558	0.542	0.558	0.542	0.558	1,028,533	0.5494	0.00%
2023-11-15	0	0.710	0.700	0.710	0.700	0.720	632,000	444,840	0.7039	0.558	0.550	0.558	0.550	0.566	804,496	0.5529	0.00%
2023-11-14	0	0.710	0.680	0.710	0.690	0.720	956,000	668,240	0.6990	0.558	0.534	0.558	0.542	0.566	1,216,928	0.5491	-1.39%
2023-11-13	0	0.720	0.710	0.720	0.720	0.740	196,600	141,962	0.7221	0.566	0.558	0.566	0.566	0.581	250,259	0.5673	0.00%
2023-11-10	0	0.720	0.700	0.720	0.700	0.720	328,000	231,560	0.7060	0.566	0.550	0.566	0.550	0.566	417,523	0.5546	1.41%
2023-11-09	0	0.710	0.700	0.710	0.690	0.720	2,161,650	1,512,249	0.6996	0.558	0.550	0.558	0.542	0.566	2,751,644	0.5496	-1.39%
2023-11-08	0	0.720	0.710	0.720	0.720	0.720	4,000	2,880	0.7200	0.566	0.558	0.566	0.566	0.566	5,092	0.5656	-2.70%
2023-11-07	0	0.740	0.710	0.740	0.710	0.740	308,000	222,400	0.7221	0.581	0.558	0.581	0.558	0.581	392,065	0.5673	0.00%
2023-11-06	0	0.740	0.730	0.740	0.730	0.750	172,000	127,200	0.7395	0.581	0.573	0.581	0.573	0.589	218,945	0.5810	1.37%
2023-11-03	0	0.730	0.720	0.730	0.720	0.750	239,268	173,935	0.7269	0.573	0.566	0.573	0.566	0.589	304,573	0.5711	1.39%
2023-11-02	0	0.720	0.690	0.720	0.700	0.720	116,000	81,360	0.7014	0.566	0.542	0.566	0.550	0.566	147,661	0.5510	0.00%
2023-11-01	0	0.720	0.710	0.720	0.700	0.720	68,000	48,280	0.7100	0.566	0.558	0.566	0.550	0.566	86,560	0.5578	-1.37%
2023-10-31	0	0.730	0.730	0.740	0.680	0.730	764,000	540,280	0.7072	0.573	0.573	0.581	0.534	0.573	972,524	0.5555	2.82%
2023-10-30	0	0.710	0.680	0.710	0.690	0.720	92,000	64,760	0.7039	0.558	0.534	0.558	0.542	0.566	117,110	0.5530	-1.39%
2023-10-27	0	0.720	0.700	0.730	0.700	0.760	348,000	247,520	0.7113	0.566	0.550	0.573	0.550	0.597	442,982	0.5588	0.00%
2023-10-26	0	0.720	0.700	0.720	0.710	0.730	808,000	576,440	0.7134	0.566	0.550	0.566	0.558	0.573	1,028,533	0.5604	-2.70%
2023-10-25	0	0.740	0.720	0.750	0.720	0.750	896,000	650,480	0.7260	0.581	0.566	0.589	0.566	0.589	1,140,552	0.5703	0.00%
2023-10-24	0	0.740	0.720	0.750	0.720	0.750	880,000	635,200	0.7218	0.581	0.566	0.589	0.566	0.589	1,120,185	0.5670	0.00%
2023-10-20	0	0.740	0.710	0.740	0.720	0.770	394,848	290,473	0.7357	0.581	0.558	0.581	0.566	0.605	502,617	0.5779	-1.33%
2023-10-19	0	0.750	0.720	0.750	0.720	0.750	1,024,000	751,520	0.7339	0.589	0.566	0.589	0.566	0.589	1,303,487	0.5765	0.00%
2023-10-18	0	0.750	0.740	0.750	0.750	0.760	176,000	132,600	0.7534	0.589	0.581	0.589	0.589	0.597	224,037	0.5919	-1.32%
2023-10-17	0	0.760	0.750	0.760	0.740	0.770	137,000	103,520	0.7556	0.597	0.589	0.597	0.581	0.605	174,392	0.5936	-1.30%
2023-10-16	0	0.770	0.750	0.770	0.760	0.770	12,000	9,160	0.7633	0.605	0.589	0.605	0.597	0.605	15,275	0.5997	1.32%
2023-10-13	0	0.760	0.750	0.780	-	-	0	0	-	0.597	0.589	0.613	-	-	0	-	0.00%
2023-10-12	0	0.760	0.750	0.760	0.750	0.770	573,000	435,360	0.7598	0.597	0.589	0.597	0.589	0.605	729,393	0.5969	0.00%
2023-10-11	0	0.760	0.750	0.760	0.750	0.790	460,000	349,640	0.7601	0.597	0.589	0.597	0.589	0.621	585,551	0.5971	-2.56%
2023-10-10	0	0.780	0.770	0.780	0.780	0.780	12,000	9,360	0.7800	0.613	0.605	0.613	0.613	0.613	15,275	0.6128	0.00%
2023-10-09	0	0.780	0.760	0.770	0.750	0.800	164,000	125,200	0.7634	0.613	0.597	0.605	0.589	0.628	208,762	0.5997	0.00%
2023-10-06	0	0.780	0.760	0.780	0.760	0.800	263,600	202,736	0.7691	0.613	0.597	0.613	0.597	0.628	335,546	0.6042	1.30%
2023-10-05	0	0.770	0.750	0.770	0.760	0.780	505,500	390,270	0.7720	0.605	0.589	0.605	0.597	0.613	643,470	0.6065	0.00%
2023-10-04	0	0.770	0.760	0.770	0.750	0.770	448,000	336,920	0.7521	0.605	0.597	0.605	0.589	0.605	570,276	0.5908	0.00%
2023-10-03	0	0.770	0.750	0.760	0.760	0.800	604,000	470,960	0.7797	0.605	0.589	0.597	0.597	0.628	768,854	0.6125	-2.53%
2023-09-29	0	0.790	0.760	0.790	0.760	0.800	359,240	280,910	0.7820	0.621	0.597	0.621	0.597	0.628	457,290	0.6143	3.95%
2023-09-28	0	0.760	0.740	0.760	0.750	0.780	252,000	192,240	0.7629	0.597	0.581	0.597	0.589	0.613	320,780	0.5993	0.00%
2023-09-27	0	0.760	0.760	0.780	0.760	0.780	36,750	28,027	0.7626	0.597	0.597	0.613	0.597	0.613	46,780	0.5991	-2.56%
2023-09-26	0	0.780	0.760	0.780	0.750	0.780	616,000	474,360	0.7701	0.613	0.597	0.613	0.589	0.613	784,129	0.6050	0.00%
2023-09-25	0	0.780	0.760	0.780	0.770	0.780	322,000	247,980	0.7701	0.613	0.597	0.613	0.605	0.613	409,886	0.6050	0.00%
2023-09-22	0	0.780	0.760	0.790	0.760	0.790	436,000	335,680	0.7699	0.613	0.597	0.621	0.597	0.621	555,001	0.6048	2.63%
2023-09-21	0	0.760	0.760	0.780	0.760	0.800	558,160	439,838	0.7880	0.597	0.597	0.613	0.597	0.628	710,503	0.6191	-3.80%
2023-09-20	0	0.790	0.780	0.790	0.750	0.790	1,164,000	899,200	0.7725	0.621	0.613	0.621	0.589	0.621	1,481,699	0.6069	3.95%
2023-09-19	0	0.760	0.750	0.760	0.750	0.780	752,000	570,200	0.7582	0.597	0.589	0.597	0.589	0.613	957,249	0.5957	-1.30%
2023-09-18	0	0.770	0.760	0.770	0.760	0.780	196,000	151,480	0.7729	0.605	0.597	0.605	0.597	0.613	249,496	0.6071	-1.28%
2023-09-15	0	0.780	0.760	0.780	0.770	0.790	108,000	83,440	0.7726	0.613	0.597	0.613	0.605	0.621	137,477	0.6069	-1.27%
2023-09-14	0	0.790	0.770	0.790	0.770	0.800	124,426	97,059	0.7801	0.621	0.605	0.621	0.605	0.628	158,386	0.6128	-1.25%
2023-09-13	0	0.800	0.770	0.800	0.780	0.800	180,000	141,800	0.7878	0.628	0.605	0.628	0.613	0.628	229,129	0.6189	0.00%
2023-09-12	0	0.800	0.790	0.800	0.790	0.810	700,000	556,880	0.7955	0.628	0.621	0.628	0.621	0.636	891,056	0.6250	0.00%
2023-09-11	0	0.800	0.780	0.800	0.760	0.800	772,000	602,840	0.7809	0.628	0.613	0.628	0.597	0.628	982,707	0.6134	5.26%
2023-09-07	0	0.760	0.740	0.760	0.730	0.760	524,000	389,200	0.7427	0.597	0.581	0.597	0.573	0.597	667,019	0.5835	4.11%
2023-09-06	0	0.750	0.750	0.760	0.730	0.780	1,403,000	1,053,700	0.7510	0.573	0.573	0.581	0.558	0.596	1,834,860	0.5743	1.35%
2023-09-05	0	0.740	0.730	0.740	0.730	0.770	752,000	559,640	0.7442	0.566	0.558	0.566	0.558	0.589	983,475	0.5690	-2.63%
2023-09-04	0	0.760	0.740	0.750	0.740	0.780	1,128,000	844,040	0.7483	0.581	0.566	0.573	0.566	0.596	1,475,212	0.5721	0.00%
2023-08-31	0	0.760	0.750	0.760	0.740	0.780	2,764,000	2,073,240	0.7501	0.581	0.573	0.581	0.566	0.596	3,614,792	0.5735	-1.30%
2023-08-30	0	0.770	0.760	0.770	0.750	0.780	1,276,000	975,120	0.7642	0.589	0.581	0.589	0.573	0.596	1,668,768	0.5843	-1.28%
2023-08-29	0	0.780	0.770	0.790	0.760	0.800	940,600	730,278	0.7764	0.596	0.589	0.604	0.581	0.612	1,230,128	0.5937	-2.50%
2023-08-28	0	0.800	0.790	0.800	0.780	0.830	918,100	735,531	0.8011	0.612	0.604	0.612	0.596	0.635	1,200,702	0.6126	-3.61%
2023-08-25	0	0.830	0.810	0.830	0.820	0.830	332,000	273,880	0.8249	0.635	0.619	0.635	0.627	0.635	434,194	0.6308	0.00%
2023-08-24	0	0.830	0.820	0.830	0.820	0.840	528,000	434,840	0.8236	0.635	0.627	0.635	0.627	0.642	690,525	0.6297	-1.19%
2023-08-23	0	0.840	0.820	0.840	0.810	0.840	379,000	312,940	0.8257	0.642	0.627	0.642	0.619	0.642	495,661	0.6314	1.20%
2023-08-22	0	0.830	0.810	0.830	0.800	0.840	440,000	359,640	0.8174	0.635	0.619	0.635	0.612	0.642	575,437	0.6250	3.75%
2023-08-21	0	0.800	0.800	0.810	0.800	0.840	1,156,000	937,960	0.8114	0.612	0.612	0.619	0.612	0.642	1,511,831	0.6204	-4.76%
2023-08-18	0	0.840	0.830	0.840	0.830	0.850	1,127,000	943,120	0.8368	0.642	0.635	0.642	0.635	0.650	1,473,904	0.6399	-2.33%
2023-08-17	0	0.860	0.840	0.860	0.840	0.880	1,534,200	1,314,970	0.8571	0.658	0.642	0.658	0.642	0.673	2,006,445	0.6554	1.18%
2023-08-16	0	0.850	0.830	0.850	0.830	0.900	6,835,150	5,812,440	0.8504	0.650	0.635	0.650	0.635	0.688	8,939,091	0.6502	4.94%
2023-08-15	0	0.810	0.790	0.810	0.790	0.810	624,000	497,680	0.7976	0.619	0.604	0.619	0.604	0.619	816,075	0.6098	0.00%
2023-08-14	0	0.810	0.790	0.810	0.780	0.840	1,484,000	1,178,280	0.7940	0.619	0.604	0.619	0.596	0.642	1,940,793	0.6071	1.25%
2023-08-11	0	0.800	0.790	0.810	0.790	0.850	1,617,500	1,313,600	0.8121	0.612	0.604	0.619	0.604	0.650	2,115,386	0.6210	-5.88%
2023-08-10	0	0.850	0.840	0.850	0.820	0.850	2,436,000	2,026,360	0.8318	0.650	0.642	0.650	0.627	0.650	3,185,830	0.6361	0.00%
2023-08-09	0	0.850	0.840	0.860	0.830	0.890	1,812,000	1,555,520	0.8585	0.650	0.642	0.658	0.635	0.681	2,369,755	0.6564	-4.49%
2023-08-08	0	0.890	0.890	0.900	0.870	0.940	3,752,526	3,416,833	0.9105	0.681	0.681	0.688	0.665	0.719	4,907,598	0.6962	-4.30%
2023-08-07	0	0.930	0.910	0.930	0.910	0.950	2,367,040	2,187,596	0.9242	0.711	0.696	0.711	0.696	0.726	3,095,643	0.7067	1.09%
2023-08-04	0	0.920	0.900	0.930	0.900	0.960	3,976,500	3,679,975	0.9254	0.703	0.688	0.711	0.688	0.734	5,200,514	0.7076	1.10%
2023-08-03	0	0.910	0.900	0.910	0.850	0.910	4,185,080	3,668,565	0.8766	0.696	0.688	0.696	0.650	0.696	5,473,298	0.6703	8.33%
2023-08-02	0	0.840	0.810	0.840	0.810	0.870	6,283,000	5,225,760	0.8317	0.642	0.619	0.642	0.619	0.665	8,216,983	0.6360	2.44%
2023-08-01	0	0.820	0.820	0.830	0.780	0.830	1,674,500	1,353,512	0.8083	0.627	0.627	0.635	0.596	0.635	2,189,931	0.6181	3.80%
2023-07-31	0	0.790	0.770	0.790	0.780	0.790	481,002	377,110	0.7840	0.604	0.589	0.604	0.596	0.604	629,060	0.5995	1.28%
2023-07-28	0	0.780	0.780	0.790	0.770	0.790	356,000	277,920	0.7807	0.596	0.596	0.604	0.589	0.604	465,581	0.5969	0.00%
2023-07-27	0	0.780	0.770	0.790	0.770	0.790	424,000	330,720	0.7800	0.596	0.589	0.604	0.589	0.604	554,512	0.5964	0.00%
2023-07-26	0	0.780	0.760	0.780	0.760	0.780	472,000	362,880	0.7688	0.596	0.581	0.596	0.581	0.596	617,287	0.5879	2.63%
2023-07-25	0	0.760	0.760	0.770	0.760	0.780	1,751,000	1,344,310	0.7677	0.581	0.581	0.589	0.581	0.596	2,289,979	0.5870	-1.30%
2023-07-24	0	0.770	0.750	0.780	0.770	0.790	499,000	386,980	0.7755	0.589	0.573	0.596	0.589	0.604	652,598	0.5930	-1.28%
2023-07-21	0	0.780	0.770	0.780	0.770	0.790	590,000	459,620	0.7790	0.596	0.589	0.596	0.589	0.604	771,609	0.5957	0.00%
2023-07-20	0	0.780	0.770	0.780	0.770	0.780	128,000	99,520	0.7775	0.596	0.589	0.596	0.589	0.596	167,400	0.5945	0.00%
2023-07-19	0	0.780	0.780	0.790	0.770	0.790	216,000	169,440	0.7844	0.596	0.596	0.604	0.589	0.604	282,487	0.5998	-1.27%
2023-07-18	0	0.790	0.770	0.780	0.770	0.810	1,680,000	1,313,840	0.7820	0.604	0.589	0.596	0.589	0.619	2,197,124	0.5980	0.00%
2023-07-14	0	0.790	0.780	0.800	0.780	0.820	297,373	240,124	0.8075	0.604	0.596	0.612	0.596	0.627	388,908	0.6174	0.00%
2023-07-13	0	0.790	0.780	0.790	0.770	0.790	956,000	747,400	0.7818	0.604	0.596	0.604	0.589	0.604	1,250,268	0.5978	0.00%
2023-07-12	0	0.790	0.780	0.790	0.780	0.810	812,000	645,280	0.7947	0.604	0.596	0.604	0.596	0.619	1,061,943	0.6076	1.28%
2023-07-11	0	0.780	0.760	0.780	0.760	0.790	16,000	12,520	0.7825	0.596	0.581	0.596	0.581	0.604	20,925	0.5983	1.30%
2023-07-10	0	0.770	0.750	0.780	0.750	0.770	44,000	33,400	0.7591	0.589	0.573	0.596	0.573	0.589	57,544	0.5804	0.00%
2023-07-07	0	0.770	0.750	0.770	0.750	0.770	228,000	172,760	0.7577	0.589	0.573	0.589	0.573	0.589	298,181	0.5794	0.00%
2023-07-06	0	0.770	0.750	0.770	0.760	0.790	1,292,000	992,520	0.7682	0.589	0.573	0.589	0.581	0.604	1,689,693	0.5874	-2.53%
2023-07-05	0	0.790	0.780	0.790	0.780	0.790	367,000	288,330	0.7856	0.604	0.596	0.604	0.596	0.604	479,967	0.6007	0.00%
2023-07-04	0	0.790	0.790	0.800	0.780	0.800	1,468,000	1,164,840	0.7935	0.604	0.604	0.612	0.596	0.612	1,919,868	0.6067	0.00%
2023-07-03	0	0.790	0.780	0.790	0.770	0.800	520,000	406,200	0.7812	0.604	0.596	0.604	0.589	0.612	680,062	0.5973	-1.25%
2023-06-30	0	0.800	0.790	0.800	0.770	0.840	4,084,000	3,287,200	0.8049	0.612	0.604	0.612	0.589	0.642	5,341,104	0.6155	2.56%
2023-06-29	0	0.780	0.780	0.790	0.750	0.790	960,000	739,000	0.7698	0.596	0.596	0.604	0.573	0.604	1,255,499	0.5886	2.63%
2023-06-28	0	0.760	0.760	0.770	0.740	0.760	517,800	391,518	0.7561	0.581	0.581	0.589	0.566	0.581	677,185	0.5782	1.33%
2023-06-27	0	0.750	0.750	0.760	0.740	0.760	148,000	110,960	0.7497	0.573	0.573	0.581	0.566	0.581	193,556	0.5733	-1.32%
2023-06-26	0	0.760	0.740	0.760	0.740	0.760	852,000	636,120	0.7466	0.581	0.566	0.581	0.566	0.581	1,114,256	0.5709	0.00%
2023-06-23	0	0.760	0.750	0.760	0.750	0.760	336,000	252,040	0.7501	0.581	0.573	0.581	0.573	0.581	439,425	0.5736	0.00%
2023-06-21	0	0.760	0.750	0.760	0.750	0.760	239,615	181,006	0.7554	0.581	0.573	0.581	0.573	0.581	313,371	0.5776	1.33%
2023-06-20	0	0.750	0.750	0.760	0.740	0.750	276,500	206,875	0.7482	0.573	0.573	0.581	0.566	0.573	361,610	0.5721	0.00%
2023-06-19	0	0.750	0.750	0.760	0.750	0.760	232,000	174,120	0.7505	0.573	0.573	0.581	0.573	0.581	303,412	0.5739	-1.32%
2023-06-16	0	0.760	0.740	0.760	0.740	0.760	746,500	559,735	0.7498	0.581	0.566	0.581	0.566	0.581	976,282	0.5733	1.33%
2023-06-15	0	0.750	0.740	0.750	0.740	0.750	252,000	188,800	0.7492	0.573	0.566	0.573	0.566	0.573	329,569	0.5729	1.35%
2023-06-14	0	0.740	0.740	0.750	0.740	0.760	2,292,000	1,711,400	0.7467	0.566	0.566	0.573	0.566	0.581	2,997,505	0.5709	-2.63%
2023-06-13	0	0.760	0.750	0.760	0.750	0.770	1,136,000	856,800	0.7542	0.581	0.573	0.581	0.573	0.589	1,485,674	0.5767	0.00%
2023-06-12	0	0.760	0.740	0.760	0.740	0.760	792,000	590,840	0.7460	0.581	0.566	0.581	0.566	0.581	1,035,787	0.5704	1.33%
2023-06-09	0	0.750	0.740	0.750	0.740	0.750	1,039,750	779,140	0.7494	0.573	0.566	0.573	0.566	0.573	1,359,797	0.5730	-1.32%
2023-06-08	0	0.760	0.750	0.760	0.740	0.760	651,000	488,500	0.7504	0.581	0.573	0.581	0.566	0.581	851,386	0.5738	0.00%
2023-06-07	0	0.760	0.750	0.760	0.740	0.770	3,936,000	2,975,720	0.7560	0.581	0.573	0.581	0.566	0.589	5,147,548	0.5781	-1.30%
2023-06-06	0	0.770	0.750	0.770	0.750	0.770	424,000	322,040	0.7595	0.589	0.573	0.589	0.573	0.589	554,512	0.5808	0.00%
2023-06-05	0	0.770	0.750	0.770	0.740	0.770	694,000	522,280	0.7526	0.589	0.573	0.589	0.566	0.589	907,621	0.5754	1.32%
2023-06-02	0	0.760	0.750	0.760	0.750	0.780	816,000	619,000	0.7586	0.581	0.573	0.581	0.573	0.596	1,067,175	0.5800	0.00%
2023-06-01	0	0.760	0.740	0.760	0.750	0.760	296,000	222,120	0.7504	0.581	0.566	0.581	0.573	0.581	387,112	0.5738	0.00%
2023-05-31	0	0.760	0.750	0.760	0.730	0.760	2,692,000	2,011,680	0.7473	0.581	0.573	0.581	0.558	0.581	3,520,630	0.5714	0.00%
2023-05-30	0	0.760	0.750	0.760	0.740	0.770	1,128,000	853,320	0.7565	0.581	0.573	0.581	0.566	0.589	1,475,212	0.5784	0.00%
2023-05-29	0	0.760	0.750	0.760	0.750	0.780	512,000	390,440	0.7626	0.581	0.573	0.581	0.573	0.596	669,600	0.5831	-2.56%
2023-05-25	0	0.780	0.770	0.780	0.750	0.810	6,938,000	5,404,140	0.7789	0.596	0.589	0.596	0.573	0.619	9,073,599	0.5956	2.63%
2023-05-24	0	0.760	0.760	0.770	0.730	0.770	4,276,000	3,212,240	0.7512	0.581	0.581	0.589	0.558	0.589	5,592,204	0.5744	1.33%
2023-05-23	0	0.750	0.740	0.760	0.740	0.750	732,000	548,880	0.7498	0.573	0.566	0.581	0.566	0.573	957,318	0.5734	0.00%
2023-05-22	0	0.750	0.740	0.760	0.740	0.760	568,520	426,689	0.7505	0.573	0.566	0.581	0.566	0.581	743,517	0.5739	-1.32%
2023-05-19	0	0.760	0.740	0.760	0.740	0.760	2,218,600	1,668,726	0.7522	0.581	0.566	0.581	0.566	0.581	2,901,512	0.5751	1.33%
2023-05-18	0	0.750	0.740	0.760	0.740	0.760	1,264,000	947,480	0.7496	0.573	0.566	0.581	0.566	0.581	1,653,074	0.5732	0.00%
2023-05-17	0	0.750	0.740	0.760	0.740	0.760	1,188,500	891,115	0.7498	0.573	0.566	0.581	0.566	0.581	1,554,335	0.5733	0.00%
2023-05-16	0	0.750	0.740	0.750	0.740	0.760	2,948,750	2,217,525	0.7520	0.573	0.566	0.573	0.566	0.581	3,856,411	0.5750	-2.60%
2023-05-15	0	0.770	0.760	0.770	0.730	0.780	2,948,000	2,214,400	0.7512	0.589	0.581	0.589	0.558	0.596	3,855,430	0.5744	2.67%
2023-05-12	0	0.750	0.720	0.750	0.720	0.750	7,006,000	5,085,860	0.7259	0.573	0.551	0.573	0.551	0.573	9,162,531	0.5551	4.17%
2023-05-11	0	0.720	0.710	0.730	0.710	0.730	4,142,500	2,991,905	0.7222	0.551	0.543	0.558	0.543	0.558	5,417,611	0.5523	0.00%
2023-05-10	0	0.720	0.710	0.720	0.690	0.730	3,376,000	2,439,840	0.7227	0.551	0.543	0.551	0.528	0.558	4,415,173	0.5526	1.41%
2023-05-09	0	0.710	0.700	0.710	0.700	0.710	832,000	587,640	0.7063	0.543	0.535	0.543	0.535	0.543	1,088,100	0.5401	1.43%
2023-05-08	0	0.700	0.690	0.700	0.690	0.720	1,369,800	955,678	0.6977	0.535	0.528	0.535	0.528	0.551	1,791,441	0.5335	0.00%
2023-05-05	0	0.700	0.680	0.700	0.690	0.730	1,244,000	871,000	0.7002	0.535	0.520	0.535	0.528	0.558	1,626,918	0.5354	-1.41%
2023-05-04	0	0.710	0.710	0.730	0.700	0.770	3,004,000	2,188,400	0.7285	0.543	0.543	0.558	0.535	0.589	3,928,667	0.5570	-4.05%
2023-05-03	0	0.740	0.740	0.750	0.700	0.780	6,552,000	4,896,640	0.7474	0.566	0.566	0.573	0.535	0.596	8,568,784	0.5715	2.78%
2023-05-02	0	0.720	0.710	0.720	0.610	0.740	7,272,330	5,014,301	0.6895	0.551	0.543	0.551	0.466	0.566	9,510,840	0.5272	14.29%
2023-04-28	0	0.630	0.620	0.630	0.590	0.630	2,524,000	1,535,760	0.6085	0.482	0.474	0.482	0.451	0.482	3,300,917	0.4653	6.78%
2023-04-27	0	0.590	0.580	0.590	0.560	0.590	1,999,500	1,155,455	0.5779	0.451	0.443	0.451	0.428	0.451	2,614,970	0.4419	5.36%
2023-04-26	0	0.560	0.560	0.570	0.560	0.570	1,945,700	1,101,011	0.5659	0.428	0.428	0.436	0.428	0.436	2,544,610	0.4327	-1.75%
2023-04-25	0	0.570	0.560	0.580	0.560	0.580	3,068,250	1,747,932	0.5697	0.436	0.428	0.443	0.428	0.443	4,012,694	0.4356	0.00%
2023-04-24	0	0.570	0.560	0.570	0.570	0.580	1,560,000	895,260	0.5739	0.436	0.428	0.436	0.436	0.443	2,040,187	0.4388	-1.72%
2023-04-21	0	0.580	0.560	0.580	0.550	0.580	4,668,000	2,621,880	0.5617	0.443	0.428	0.443	0.421	0.443	6,104,866	0.4295	0.00%
2023-04-20	0	0.580	0.570	0.580	0.560	0.580	1,956,000	1,116,560	0.5708	0.443	0.436	0.443	0.428	0.443	2,558,080	0.4365	0.00%
2023-04-19	0	0.580	0.570	0.580	0.580	0.600	1,832,000	1,067,000	0.5824	0.443	0.436	0.443	0.443	0.459	2,395,912	0.4453	-3.33%
2023-04-18	0	0.600	0.590	0.600	0.580	0.600	1,312,000	767,160	0.5847	0.459	0.451	0.459	0.443	0.459	1,715,849	0.4471	1.69%
2023-04-17	0	0.590	0.590	0.600	0.590	0.600	594,500	350,830	0.5901	0.451	0.451	0.459	0.451	0.459	777,494	0.4512	0.00%
2023-04-14	0	0.590	0.580	0.590	0.580	0.600	2,296,000	1,352,360	0.5890	0.451	0.443	0.451	0.443	0.459	3,002,736	0.4504	-1.67%
2023-04-13	0	0.600	0.590	0.610	0.590	0.610	298,250	178,092	0.5971	0.459	0.451	0.466	0.451	0.466	390,055	0.4566	0.00%
2023-04-12	0	0.600	0.590	0.600	0.590	0.600	748,000	448,760	0.5999	0.459	0.451	0.459	0.451	0.459	978,243	0.4587	0.00%
2023-04-11	0	0.600	0.590	0.600	0.580	0.600	670,000	401,000	0.5985	0.459	0.451	0.459	0.443	0.459	876,234	0.4576	1.69%
2023-04-06	0	0.590	0.580	0.590	0.570	0.590	2,844,000	1,649,040	0.5798	0.451	0.443	0.451	0.436	0.451	3,719,417	0.4434	1.72%
2023-04-04	0	0.580	0.570	0.580	0.580	0.600	5,368,000	3,151,000	0.5870	0.443	0.436	0.443	0.443	0.459	7,020,335	0.4488	-3.33%
2023-04-03	0	0.600	0.590	0.600	0.590	0.610	1,216,000	727,760	0.5985	0.459	0.451	0.459	0.451	0.466	1,590,299	0.4576	0.00%
2023-03-31	0	0.600	0.590	0.600	0.590	0.610	284,000	170,440	0.6001	0.459	0.451	0.459	0.451	0.466	371,419	0.4589	-1.64%
2023-03-30	0	0.610	0.600	0.610	0.590	0.610	1,884,523	1,126,513	0.5978	0.466	0.459	0.466	0.451	0.466	2,464,602	0.4571	1.67%
2023-03-29	0	0.600	0.590	0.600	0.590	0.600	596,000	352,640	0.5917	0.459	0.451	0.459	0.451	0.459	779,456	0.4524	0.00%
2023-03-28	0	0.600	0.590	0.600	0.600	0.600	836,000	503,100	0.6018	0.459	0.451	0.459	0.459	0.459	1,093,331	0.4602	1.69%
2023-03-27	0	0.590	0.590	0.600	0.590	0.600	655,500	389,050	0.5935	0.451	0.451	0.459	0.451	0.459	857,271	0.4538	0.00%
2023-03-24	0	0.590	0.580	0.600	0.590	0.610	1,108,000	660,080	0.5957	0.451	0.443	0.459	0.451	0.466	1,449,056	0.4555	0.00%
2023-03-23	0	0.590	0.590	0.600	0.590	0.610	924,000	552,120	0.5975	0.451	0.451	0.459	0.451	0.466	1,208,418	0.4569	1.72%
2023-03-22	0	0.600	0.590	0.600	0.590	0.600	316,000	189,440	0.5995	0.443	0.436	0.443	0.436	0.443	427,519	0.4431	1.69%
2023-03-21	0	0.590	0.590	0.600	0.590	0.600	1,397,000	836,180	0.5986	0.436	0.436	0.443	0.436	0.443	1,890,014	0.4424	-3.28%
2023-03-20	0	0.610	0.590	0.610	0.590	0.610	204,000	123,200	0.6039	0.451	0.436	0.451	0.436	0.451	275,993	0.4464	0.00%
2023-03-17	0	0.610	0.600	0.610	0.600	0.610	1,224,000	740,760	0.6052	0.451	0.443	0.451	0.443	0.451	1,655,961	0.4473	0.00%
2023-03-16	0	0.610	0.600	0.610	0.610	0.610	80,000	48,800	0.6100	0.451	0.443	0.451	0.451	0.451	108,233	0.4509	-1.61%
2023-03-15	0	0.620	0.600	0.620	0.600	0.620	840,000	510,760	0.6080	0.458	0.443	0.458	0.443	0.458	1,136,443	0.4494	0.00%
2023-03-14	0	0.620	0.600	0.620	0.600	0.620	704,750	428,347	0.6078	0.458	0.443	0.458	0.443	0.458	953,463	0.4493	0.00%
2023-03-13	0	0.620	0.600	0.620	0.600	0.620	1,219,200	748,256	0.6137	0.458	0.443	0.458	0.443	0.458	1,649,467	0.4536	0.00%
2023-03-10	0	0.620	0.600	0.620	0.600	0.620	1,556,000	950,280	0.6107	0.458	0.443	0.458	0.443	0.458	2,105,126	0.4514	1.64%
2023-03-09	0	0.610	0.600	0.610	0.580	0.610	1,544,000	928,040	0.6011	0.451	0.443	0.451	0.429	0.451	2,088,891	0.4443	1.67%
2023-03-08	0	0.600	0.590	0.600	0.570	0.610	1,344,000	794,000	0.5908	0.443	0.436	0.443	0.421	0.451	1,818,310	0.4367	1.69%
2023-03-07	0	0.590	0.580	0.600	0.560	0.600	1,092,000	640,520	0.5866	0.436	0.429	0.443	0.414	0.443	1,477,377	0.4336	5.36%
2023-03-06	0	0.560	0.560	0.570	0.550	0.560	1,068,000	595,040	0.5572	0.414	0.414	0.421	0.407	0.414	1,444,907	0.4118	0.00%
2023-03-03	0	0.560	0.550	0.570	0.550	0.570	1,122,640	624,132	0.5560	0.414	0.407	0.421	0.407	0.421	1,518,830	0.4109	0.00%
2023-03-02	0	0.560	0.560	0.570	0.560	0.560	308,560	172,771	0.5599	0.414	0.414	0.421	0.414	0.414	417,454	0.4139	0.00%
2023-03-01	0	0.560	0.550	0.560	0.550	0.560	1,004,000	556,440	0.5542	0.414	0.407	0.414	0.407	0.414	1,358,321	0.4097	-1.75%
2023-02-28	0	0.570	0.560	0.570	0.560	0.580	584,000	329,080	0.5635	0.421	0.414	0.421	0.414	0.429	790,099	0.4165	1.79%
2023-02-27	0	0.560	0.550	0.560	0.560	0.570	156,000	87,640	0.5618	0.414	0.407	0.414	0.414	0.421	211,054	0.4152	-1.75%
2023-02-24	0	0.570	0.560	0.570	0.560	0.570	80,000	45,040	0.5630	0.421	0.414	0.421	0.414	0.421	108,233	0.4161	0.00%
2023-02-23	0	0.570	0.560	0.570	0.560	0.570	24,000	13,640	0.5683	0.421	0.414	0.421	0.414	0.421	32,470	0.4201	-1.72%
2023-02-22	0	0.580	0.570	0.580	0.560	0.580	176,000	100,040	0.5684	0.429	0.421	0.429	0.414	0.429	238,112	0.4201	3.57%
2023-02-21	0	0.560	0.560	0.570	0.560	0.570	400,000	225,120	0.5628	0.414	0.414	0.421	0.414	0.421	541,164	0.4160	-1.75%
2023-02-20	0	0.570	0.570	0.580	0.570	0.590	47,805	27,384	0.5728	0.421	0.421	0.429	0.421	0.436	64,676	0.4234	-1.72%
2023-02-17	0	0.580	0.580	0.590	0.580	0.580	32,000	18,560	0.5800	0.429	0.429	0.436	0.429	0.429	43,293	0.4287	0.00%
2023-02-16	0	0.580	0.580	0.600	0.570	0.600	113,500	65,785	0.5796	0.429	0.429	0.443	0.421	0.443	153,555	0.4284	0.00%
2023-02-15	0	0.580	0.580	0.590	0.570	0.580	140,428	81,125	0.5777	0.429	0.429	0.436	0.421	0.429	189,986	0.4270	-1.69%
2023-02-14	0	0.590	0.590	0.600	0.590	0.600	209,632	125,070	0.5966	0.436	0.436	0.443	0.436	0.443	283,613	0.4410	-1.67%
2023-02-13	0	0.600	0.590	0.600	0.580	0.600	496,000	288,440	0.5815	0.443	0.436	0.443	0.429	0.443	671,043	0.4298	3.45%
2023-02-10	0	0.580	0.580	0.590	0.560	0.600	2,936,000	1,700,920	0.5793	0.429	0.429	0.436	0.414	0.443	3,972,141	0.4282	5.45%
2023-02-09	0	0.550	0.540	0.550	0.540	0.550	28,000	15,160	0.5414	0.407	0.399	0.407	0.399	0.407	37,881	0.4002	1.85%
2023-02-08	0	0.540	0.530	0.540	0.530	0.540	316,000	169,400	0.5361	0.399	0.392	0.399	0.392	0.399	427,519	0.3962	0.00%
2023-02-07	0	0.540	0.530	0.540	0.530	0.590	1,932,000	1,079,520	0.5588	0.399	0.392	0.399	0.392	0.436	2,613,820	0.4130	0.00%
2023-02-06	0	0.540	0.530	0.540	0.530	0.540	128,000	67,880	0.5303	0.399	0.392	0.399	0.392	0.399	173,172	0.3920	0.00%
2023-02-03	0	0.540	0.530	0.540	0.530	0.550	224,000	120,840	0.5395	0.399	0.392	0.399	0.392	0.407	303,052	0.3987	-1.82%
2023-02-02	0	0.550	0.540	0.550	0.540	0.560	416,000	227,800	0.5476	0.407	0.399	0.407	0.399	0.414	562,810	0.4048	0.00%
2023-02-01	0	0.550	0.530	0.550	0.540	0.550	20,000	10,960	0.5480	0.407	0.392	0.407	0.399	0.407	27,058	0.4051	1.85%
2023-01-31	0	0.540	0.530	0.540	0.530	0.560	1,048,900	573,050	0.5463	0.399	0.392	0.399	0.392	0.414	1,419,066	0.4038	0.00%
2023-01-30	0	0.540	0.530	0.540	0.540	0.550	528,000	285,920	0.5415	0.399	0.392	0.399	0.399	0.407	714,336	0.4003	-1.82%
2023-01-27	0	0.550	0.540	0.550	0.550	0.570	380,000	209,320	0.5508	0.407	0.399	0.407	0.407	0.421	514,105	0.4072	-3.51%
2023-01-26	0	0.570	0.550	0.570	0.550	0.570	188,000	104,560	0.5562	0.421	0.407	0.421	0.407	0.421	254,347	0.4111	0.00%
2023-01-20	0	0.570	0.540	0.570	0.540	0.570	612,819	337,265	0.5504	0.421	0.399	0.421	0.399	0.421	829,088	0.4068	3.64%
2023-01-19	0	0.550	0.540	0.550	0.540	0.550	92,000	49,760	0.5409	0.407	0.399	0.407	0.399	0.407	124,468	0.3998	0.00%
2023-01-18	0	0.550	0.540	0.550	0.530	0.550	3,124,000	1,687,240	0.5401	0.407	0.399	0.407	0.392	0.407	4,226,487	0.3992	0.00%
2023-01-17	0	0.550	0.540	0.560	-	-	0	0	-	0.407	0.399	0.414	-	-	0	-	0.00%
2023-01-16	0	0.550	0.540	0.560	0.540	0.560	748,000	406,600	0.5436	0.407	0.399	0.414	0.399	0.414	1,011,976	0.4018	1.85%
2023-01-13	0	0.540	0.540	0.550	0.540	0.550	1,228,000	663,760	0.5405	0.399	0.399	0.407	0.399	0.407	1,661,372	0.3995	-3.57%
2023-01-12	0	0.560	0.550	0.560	0.540	0.560	48,000	26,320	0.5483	0.414	0.407	0.414	0.399	0.414	64,940	0.4053	0.00%
2023-01-11	0	0.560	0.540	0.560	0.540	0.580	1,508,000	826,240	0.5479	0.414	0.399	0.414	0.399	0.429	2,040,187	0.4050	-3.45%
2023-01-10	0	0.580	0.560	0.580	0.540	0.580	1,060,000	594,000	0.5604	0.429	0.414	0.429	0.399	0.429	1,434,083	0.4142	7.41%
2023-01-09	0	0.540	0.530	0.540	0.540	0.550	696,000	378,000	0.5431	0.399	0.392	0.399	0.399	0.407	941,625	0.4014	-3.57%
2023-01-06	0	0.560	0.550	0.560	0.540	0.560	104,000	57,680	0.5546	0.414	0.407	0.414	0.399	0.414	140,703	0.4099	0.00%
2023-01-05	0	0.560	0.540	0.560	0.550	0.560	544,000	300,080	0.5516	0.414	0.399	0.414	0.407	0.414	735,982	0.4077	0.00%
2023-01-04	0	0.560	0.540	0.560	0.550	0.580	1,348,000	744,720	0.5525	0.414	0.399	0.414	0.407	0.429	1,823,721	0.4084	-3.45%
2023-01-03	0	0.580	0.560	0.580	0.570	0.600	380,000	219,480	0.5776	0.429	0.414	0.429	0.421	0.443	514,105	0.4269	-4.92%
2022-12-30	0	0.610	0.580	0.610	0.560	0.610	1,244,000	737,000	0.5924	0.451	0.429	0.451	0.414	0.451	1,683,019	0.4379	5.17%
2022-12-29	0	0.580	0.560	0.580	0.540	0.590	489,500	274,965	0.5617	0.429	0.414	0.429	0.399	0.436	662,249	0.4152	3.57%
2022-12-28	0	0.560	0.540	0.560	0.540	0.560	23,375	12,767	0.5462	0.414	0.399	0.414	0.399	0.414	31,624	0.4037	1.82%
2022-12-23	0	0.550	0.540	0.570	0.540	0.570	864,000	467,160	0.5407	0.407	0.399	0.421	0.399	0.421	1,168,913	0.3997	0.00%
2022-12-22	0	0.550	0.540	0.550	0.540	0.550	572,000	314,560	0.5499	0.407	0.399	0.407	0.399	0.407	773,864	0.4065	-1.79%
2022-12-21	0	0.560	0.550	0.560	0.550	0.560	12,000	6,680	0.5567	0.414	0.407	0.414	0.407	0.414	16,235	0.4115	0.00%
2022-12-20	0	0.560	0.550	0.560	0.550	0.560	56,000	30,840	0.5507	0.414	0.407	0.414	0.407	0.414	75,763	0.4071	0.00%
2022-12-19	0	0.560	0.550	0.560	0.550	0.570	160,000	89,600	0.5600	0.414	0.407	0.414	0.407	0.421	216,465	0.4139	-3.45%
2022-12-16	0	0.580	0.560	0.580	0.560	0.590	1,344,000	768,320	0.5717	0.429	0.414	0.429	0.414	0.436	1,818,310	0.4225	-1.69%
2022-12-15	0	0.590	0.570	0.590	0.580	0.600	28,000	16,600	0.5929	0.436	0.421	0.436	0.429	0.443	37,881	0.4382	0.00%
2022-12-14	0	0.590	0.580	0.590	0.570	0.600	496,000	286,000	0.5766	0.436	0.429	0.436	0.421	0.443	671,043	0.4262	-3.28%
2022-12-13	0	0.610	0.590	0.610	0.580	0.610	1,268,000	754,760	0.5952	0.451	0.436	0.451	0.429	0.451	1,715,489	0.4400	0.00%
2022-12-12	0	0.610	0.590	0.610	0.570	0.610	296,000	174,200	0.5885	0.451	0.436	0.451	0.421	0.451	400,461	0.4350	1.67%
2022-12-09	0	0.600	0.570	0.600	0.560	0.600	36,000	20,640	0.5733	0.443	0.421	0.443	0.414	0.443	48,705	0.4238	3.45%
2022-12-08	0	0.580	0.560	0.580	0.560	0.580	116,000	66,680	0.5748	0.429	0.414	0.429	0.414	0.429	156,937	0.4249	0.00%
2022-12-07	0	0.580	0.560	0.580	0.560	0.600	805,237	464,852	0.5773	0.429	0.414	0.429	0.414	0.443	1,089,412	0.4267	-1.69%
2022-12-06	0	0.590	0.570	0.590	0.570	0.590	100,600	58,290	0.5794	0.436	0.421	0.436	0.421	0.436	136,103	0.4283	0.00%
2022-12-05	0	0.590	0.560	0.600	0.570	0.590	472,000	271,360	0.5749	0.436	0.414	0.443	0.421	0.436	638,573	0.4249	0.00%
2022-12-02	0	0.590	0.560	0.590	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	0.00%
2022-12-01	0	0.590	0.570	0.590	0.570	0.610	786,367	462,095	0.5876	0.436	0.421	0.436	0.421	0.451	1,063,883	0.4343	0.00%
2022-11-30	0	0.590	0.570	0.590	0.550	0.590	948,200	542,668	0.5723	0.436	0.421	0.436	0.407	0.436	1,282,828	0.4230	7.27%
2022-11-29	0	0.550	0.540	0.550	0.520	0.560	2,336,750	1,264,655	0.5412	0.407	0.399	0.407	0.384	0.414	3,161,410	0.4000	1.85%
2022-11-28	0	0.540	0.520	0.540	0.520	0.550	4,968,000	2,641,840	0.5318	0.399	0.384	0.399	0.384	0.407	6,721,252	0.3931	0.00%
2022-11-25	0	0.540	0.510	0.540	0.510	0.540	28,000	14,640	0.5229	0.399	0.377	0.399	0.377	0.399	37,881	0.3865	1.89%
2022-11-24	0	0.530	0.510	0.530	0.520	0.530	84,000	43,960	0.5233	0.392	0.377	0.392	0.384	0.392	113,644	0.3868	0.00%
2022-11-23	0	0.530	0.520	0.530	0.520	0.540	2,172,000	1,132,840	0.5216	0.392	0.384	0.392	0.384	0.399	2,938,518	0.3855	0.00%
2022-11-22	0	0.530	0.520	0.530	0.510	0.540	532,000	280,720	0.5277	0.392	0.384	0.392	0.377	0.399	719,748	0.3900	0.00%
2022-11-21	0	0.530	0.520	0.530	0.500	0.530	2,924,000	1,488,280	0.5090	0.392	0.384	0.392	0.370	0.392	3,955,906	0.3762	0.00%
2022-11-18	0	0.530	0.530	0.540	0.520	0.540	836,000	451,200	0.5397	0.392	0.392	0.399	0.384	0.399	1,131,032	0.3989	-1.85%
2022-11-17	0	0.540	0.520	0.540	-	-	0	0	-	0.399	0.384	0.399	-	-	0	-	0.00%
2022-11-16	0	0.540	0.530	0.540	0.530	0.540	508,000	269,320	0.5302	0.399	0.392	0.399	0.392	0.399	687,278	0.3919	0.00%
2022-11-15	0	0.540	0.520	0.540	0.470	0.540	1,688,000	877,940	0.5201	0.399	0.384	0.399	0.347	0.399	2,283,710	0.3844	0.00%
2022-11-14	0	0.540	0.530	0.540	0.530	0.550	268,000	142,640	0.5322	0.399	0.392	0.399	0.392	0.407	362,580	0.3934	-1.82%
2022-11-11	0	0.550	0.530	0.550	0.520	0.550	608,000	325,280	0.5350	0.407	0.392	0.407	0.384	0.407	822,569	0.3954	0.00%
2022-11-10	0	0.550	0.540	0.550	0.540	0.550	20,500	11,090	0.5410	0.407	0.399	0.407	0.399	0.407	27,735	0.3999	0.00%
2022-11-09	0	0.550	0.530	0.550	0.530	0.550	92,000	49,280	0.5357	0.407	0.392	0.407	0.392	0.407	124,468	0.3959	-1.79%
2022-11-08	0	0.560	0.540	0.560	0.540	0.560	104,000	56,640	0.5446	0.414	0.399	0.414	0.399	0.414	140,703	0.4026	0.00%
2022-11-07	0	0.560	0.540	0.560	0.550	0.570	1,588,000	903,480	0.5689	0.414	0.399	0.414	0.407	0.421	2,148,419	0.4205	0.00%
2022-11-04	0	0.560	0.540	0.560	0.540	0.570	462,000	250,960	0.5432	0.414	0.399	0.414	0.399	0.421	625,044	0.4015	0.00%
2022-11-03	0	0.560	0.550	0.560	-	-	0	0	-	0.414	0.407	0.414	-	-	0	-	0.00%
2022-11-02	0	0.560	0.540	0.560	0.550	0.570	632,000	353,200	0.5589	0.414	0.399	0.414	0.407	0.421	855,038	0.4131	0.00%
2022-11-01	0	0.560	0.540	0.560	0.550	0.570	402,075	225,200	0.5601	0.414	0.399	0.414	0.407	0.421	543,971	0.4140	-3.45%
2022-10-31	0	0.580	0.570	0.580	0.560	0.590	2,832,000	1,611,200	0.5689	0.429	0.421	0.429	0.414	0.436	3,831,438	0.4205	0.00%
2022-10-28	0	0.580	0.540	0.580	0.550	0.580	2,661,600	1,506,672	0.5661	0.429	0.399	0.429	0.407	0.429	3,600,902	0.4184	3.57%
2022-10-27	0	0.560	0.540	0.570	0.540	0.570	2,256,000	1,234,800	0.5473	0.414	0.399	0.421	0.399	0.421	3,052,163	0.4046	1.82%
2022-10-26	0	0.550	0.550	0.560	0.530	0.560	1,908,000	1,038,440	0.5443	0.407	0.407	0.414	0.392	0.414	2,581,350	0.4023	0.00%
2022-10-25	0	0.550	0.540	0.560	0.520	0.550	328,000	176,160	0.5371	0.407	0.399	0.414	0.384	0.407	443,754	0.3970	0.00%
2022-10-24	0	0.550	0.530	0.560	0.500	0.550	2,036,000	1,066,120	0.5236	0.407	0.392	0.414	0.370	0.407	2,754,523	0.3870	-1.79%
2022-10-21	0	0.560	0.530	0.560	0.530	0.560	24,000	12,960	0.5400	0.414	0.392	0.414	0.392	0.414	32,470	0.3991	3.70%
2022-10-20	0	0.540	0.530	0.540	0.540	0.550	1,184,000	640,040	0.5406	0.399	0.392	0.399	0.399	0.407	1,601,844	0.3996	-1.82%
2022-10-19	0	0.550	0.530	0.550	0.540	0.550	1,568,000	861,560	0.5495	0.407	0.392	0.407	0.399	0.407	2,121,361	0.4061	0.00%
2022-10-18	0	0.550	0.530	0.570	0.550	0.550	308,000	169,400	0.5500	0.407	0.392	0.421	0.407	0.407	416,696	0.4065	0.00%
2022-10-17	0	0.550	0.540	0.570	0.550	0.570	48,600	26,792	0.5513	0.407	0.399	0.421	0.407	0.421	65,751	0.4075	0.00%
2022-10-14	0	0.550	0.540	0.570	0.550	0.570	248,000	136,720	0.5513	0.407	0.399	0.421	0.407	0.421	335,521	0.4075	-1.79%
2022-10-13	0	0.560	0.550	0.570	-	-	0	0	-	0.414	0.407	0.421	-	-	0	-	0.00%
2022-10-12	0	0.560	0.550	0.570	0.560	0.570	248,000	138,920	0.5602	0.414	0.407	0.421	0.414	0.421	335,521	0.4140	-1.75%
2022-10-11	0	0.570	0.560	0.580	0.570	0.580	344,000	196,120	0.5701	0.421	0.414	0.429	0.421	0.429	465,401	0.4214	-3.39%
2022-10-10	0	0.590	0.560	0.590	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	0.00%
2022-10-07	0	0.590	0.570	0.590	-	-	0	0	-	0.436	0.421	0.436	-	-	0	-	0.00%
2022-10-06	0	0.590	0.580	0.590	0.580	0.590	106,898	62,542	0.5851	0.436	0.429	0.436	0.429	0.436	144,623	0.4324	-1.67%
2022-10-05	0	0.600	0.580	0.600	0.570	0.600	152,000	88,560	0.5826	0.443	0.429	0.443	0.421	0.443	205,642	0.4307	0.00%
2022-10-03	0	0.600	0.580	0.600	0.580	0.600	228,000	136,640	0.5993	0.443	0.429	0.443	0.429	0.443	308,463	0.4430	-3.23%
2022-09-30	0	0.620	0.580	0.620	0.570	0.620	3,862,900	2,301,235	0.5957	0.458	0.429	0.458	0.421	0.458	5,226,152	0.4403	5.08%
2022-09-29	0	0.590	0.580	0.590	0.550	0.600	3,078,000	1,768,800	0.5747	0.436	0.429	0.436	0.407	0.443	4,164,254	0.4248	3.51%
2022-09-28	0	0.570	0.550	0.570	0.560	0.580	1,140,000	650,040	0.5702	0.421	0.407	0.421	0.414	0.429	1,542,316	0.4215	0.00%
2022-09-27	0	0.570	0.550	0.570	0.550	0.570	240,000	135,120	0.5630	0.421	0.407	0.421	0.407	0.421	324,698	0.4161	1.79%
2022-09-26	0	0.560	0.540	0.560	0.540	0.570	1,060,000	584,800	0.5517	0.414	0.399	0.414	0.399	0.421	1,434,083	0.4078	0.00%
2022-09-23	0	0.560	0.550	0.560	0.550	0.590	84,000	46,480	0.5533	0.414	0.407	0.414	0.407	0.436	113,644	0.4090	0.00%
2022-09-22	0	0.560	0.540	0.560	-	-	0	0	-	0.414	0.399	0.414	-	-	0	-	0.00%
2022-09-21	0	0.560	0.550	0.560	0.540	0.560	47,500	25,745	0.5420	0.414	0.407	0.414	0.399	0.414	64,263	0.4006	-1.75%
2022-09-20	0	0.570	0.550	0.570	0.560	0.590	1,468,000	838,080	0.5709	0.421	0.407	0.421	0.414	0.436	1,986,070	0.4220	0.00%
2022-09-19	0	0.570	0.550	0.570	0.550	0.570	108,000	59,480	0.5507	0.421	0.407	0.421	0.407	0.421	146,114	0.4071	0.00%
2022-09-16	0	0.570	0.570	0.620	0.570	0.600	152,000	87,240	0.5739	0.421	0.421	0.458	0.421	0.443	205,642	0.4242	-5.00%
2022-09-15	0	0.600	0.580	0.600	0.580	0.600	240,000	139,600	0.5817	0.443	0.429	0.443	0.429	0.443	324,698	0.4299	0.00%
2022-09-14	0	0.600	0.580	0.600	-	-	0	0	-	0.443	0.429	0.443	-	-	0	-	0.00%
2022-09-13	0	0.600	0.570	0.610	0.580	0.620	666,750	405,392	0.6080	0.443	0.421	0.451	0.429	0.458	902,052	0.4494	-1.64%
2022-09-09	0	0.610	0.600	0.610	0.550	0.610	524,250	312,175	0.5955	0.451	0.443	0.451	0.407	0.451	709,263	0.4401	8.93%
2022-09-08	0	0.560	0.530	0.580	-	-	0	0	-	0.414	0.392	0.429	-	-	0	-	0.00%
2022-09-07	0	0.560	0.530	0.560	0.530	0.560	220,000	119,480	0.5431	0.414	0.392	0.414	0.392	0.414	297,640	0.4014	1.82%
2022-09-06	0	0.550	0.540	0.580	0.540	0.550	128,000	69,600	0.5438	0.407	0.399	0.429	0.399	0.407	173,172	0.4019	-5.17%
2022-09-05	0	0.580	0.550	0.580	0.560	0.580	48,000	27,080	0.5642	0.429	0.407	0.429	0.414	0.429	64,940	0.4170	0.00%
2022-09-02	0	0.580	0.580	0.600	0.580	0.600	128,300	76,734	0.5981	0.429	0.429	0.443	0.429	0.443	173,578	0.4421	-3.33%
2022-09-01	0	0.600	0.590	0.610	0.600	0.620	312,000	191,080	0.6124	0.443	0.436	0.451	0.443	0.458	422,108	0.4527	-3.23%
2022-08-31	0	0.620	0.610	0.620	0.590	0.620	768,000	468,400	0.6099	0.458	0.451	0.458	0.436	0.458	1,039,034	0.4508	3.33%
2022-08-30	0	0.600	0.590	0.600	0.570	0.600	560,000	330,600	0.5904	0.443	0.436	0.443	0.421	0.443	757,629	0.4364	5.26%
2022-08-29	0	0.570	0.540	0.580	0.530	0.570	988,000	544,160	0.5508	0.421	0.399	0.429	0.392	0.421	1,336,674	0.4071	3.64%
2022-08-26	0	0.550	0.530	0.550	0.530	0.560	496,000	268,120	0.5406	0.407	0.392	0.407	0.392	0.414	671,043	0.3996	-1.79%
2022-08-25	0	0.560	0.520	0.560	0.560	0.560	113,000	63,280	0.5600	0.414	0.384	0.414	0.414	0.414	152,879	0.4139	0.00%
2022-08-24	0	0.560	0.530	0.560	0.530	0.560	140,750	75,291	0.5349	0.414	0.392	0.414	0.392	0.414	190,422	0.3954	-1.75%
2022-08-23	0	0.570	0.540	0.570	0.530	0.590	636,000	350,400	0.5509	0.421	0.399	0.421	0.392	0.436	860,450	0.4072	-3.39%
2022-08-22	0	0.590	0.570	0.590	0.570	0.600	268,000	157,880	0.5891	0.436	0.421	0.436	0.421	0.443	362,580	0.4354	-1.67%
2022-08-19	0	0.600	0.590	0.600	0.580	0.610	1,761,000	1,052,920	0.5979	0.443	0.436	0.443	0.429	0.451	2,382,473	0.4419	-6.25%
2022-08-18	0	0.640	0.610	0.640	0.610	0.640	140,000	88,120	0.6294	0.473	0.451	0.473	0.451	0.473	189,407	0.4652	0.00%
2022-08-17	0	0.640	0.630	0.640	0.620	0.640	703,440	446,056	0.6341	0.473	0.466	0.473	0.458	0.473	951,690	0.4687	0.00%
2022-08-16	0	0.640	0.620	0.640	0.590	0.640	1,348,500	853,415	0.6329	0.473	0.458	0.473	0.436	0.473	1,824,398	0.4678	3.23%
2022-08-15	0	0.620	0.610	0.630	0.560	0.620	1,952,000	1,188,440	0.6088	0.458	0.451	0.466	0.414	0.458	2,640,878	0.4500	6.90%
2022-08-12	0	0.580	0.530	0.580	0.550	0.590	810,000	459,930	0.5678	0.429	0.392	0.429	0.407	0.436	1,095,856	0.4197	1.75%
2022-08-11	0	0.570	0.550	0.580	0.560	0.570	1,276,000	724,520	0.5678	0.421	0.407	0.429	0.414	0.421	1,726,312	0.4197	0.00%
2022-08-10	0	0.570	0.540	0.550	0.530	0.570	1,257,000	701,040	0.5577	0.421	0.399	0.407	0.392	0.421	1,700,607	0.4122	-3.39%
2022-08-09	0	0.590	0.580	0.600	0.580	0.600	492,000	289,760	0.5889	0.436	0.429	0.443	0.429	0.443	665,631	0.4353	0.00%
2022-08-08	0	0.590	0.580	0.590	0.560	0.600	932,000	542,920	0.5825	0.436	0.429	0.436	0.414	0.443	1,260,911	0.4306	0.00%
2022-08-05	0	0.590	0.590	0.600	0.560	0.590	1,000,000	580,190	0.5802	0.436	0.436	0.443	0.414	0.436	1,352,909	0.4288	3.51%
2022-08-04	0	0.570	0.550	0.570	0.510	0.570	5,144,000	2,777,640	0.5400	0.421	0.407	0.421	0.377	0.421	6,959,364	0.3991	9.62%
2022-08-03	0	0.520	0.510	0.530	0.490	0.520	2,132,000	1,075,460	0.5044	0.384	0.377	0.392	0.362	0.384	2,884,402	0.3729	4.00%
2022-08-02	0	0.500	0.490	0.500	0.480	0.510	936,202	465,634	0.4974	0.370	0.362	0.370	0.355	0.377	1,266,596	0.3676	2.04%
2022-08-01	0	0.490	0.485	0.490	-	-	0	0	-	0.362	0.358	0.362	-	-	0	-	-3.92%
2022-07-29	0	0.510	0.510	0.520	0.460	0.510	1,380,000	681,200	0.4936	0.377	0.377	0.384	0.340	0.377	1,867,014	0.3649	5.15%
2022-07-28	0	0.485	0.475	0.485	0.480	0.485	128,000	61,660	0.4817	0.358	0.351	0.358	0.355	0.358	173,172	0.3561	0.00%
2022-07-27	0	0.485	0.475	0.495	0.480	0.495	1,031,000	502,505	0.4874	0.358	0.351	0.366	0.355	0.366	1,394,849	0.3603	2.11%
2022-07-26	0	0.475	0.470	0.490	0.475	0.490	578,800	281,295	0.4860	0.351	0.347	0.362	0.351	0.362	783,064	0.3592	-3.06%
2022-07-25	0	0.490	0.460	0.490	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2022-07-22	0	0.490	0.465	0.490	-	-	0	0	-	0.362	0.344	0.362	-	-	0	-	0.00%
2022-07-21	0	0.490	0.470	0.490	0.470	0.490	134,263	65,118	0.4850	0.362	0.347	0.362	0.347	0.362	181,646	0.3585	1.03%
2022-07-20	0	0.485	0.470	0.485	-	-	0	0	-	0.358	0.347	0.358	-	-	0	-	-1.02%
2022-07-19	0	0.490	0.490	0.495	0.480	0.495	1,736,000	847,380	0.4881	0.362	0.362	0.366	0.355	0.366	2,348,650	0.3608	1.03%
2022-07-18	0	0.485	0.465	0.485	0.470	0.490	524,000	250,960	0.4789	0.358	0.344	0.358	0.347	0.362	708,924	0.3540	3.19%
2022-07-15	0	0.470	0.450	0.470	0.460	0.470	244,000	113,140	0.4637	0.347	0.333	0.347	0.340	0.347	330,110	0.3427	3.30%
2022-07-14	0	0.455	0.445	0.460	0.440	0.460	188,000	84,040	0.4470	0.336	0.329	0.340	0.325	0.340	254,347	0.3304	2.25%
2022-07-13	0	0.445	0.430	0.470	0.445	0.455	40,000	18,000	0.4500	0.329	0.318	0.347	0.329	0.336	54,116	0.3326	-3.26%
2022-07-12	0	0.460	0.455	0.475	0.460	0.470	263,300	121,075	0.4598	0.340	0.336	0.351	0.340	0.347	356,221	0.3399	-3.16%
2022-07-11	0	0.475	0.460	0.475	0.475	0.475	212,000	100,700	0.4750	0.351	0.340	0.351	0.351	0.351	286,817	0.3511	1.06%
2022-07-08	0	0.470	0.460	0.475	0.470	0.475	60,000	28,480	0.4747	0.347	0.340	0.351	0.347	0.351	81,175	0.3508	-2.08%
2022-07-07	0	0.480	0.465	0.480	0.470	0.480	56,000	26,400	0.4714	0.355	0.344	0.355	0.347	0.355	75,763	0.3485	1.05%
2022-07-06	0	0.475	0.460	0.475	-	-	521	234	0.4491	0.351	0.340	0.351	-	-	705	0.3320	-2.06%
2022-07-05	0	0.485	0.460	0.485	0.465	0.490	1,588,000	746,480	0.4701	0.358	0.340	0.358	0.344	0.362	2,148,419	0.3475	-1.02%
2022-07-04	0	0.490	0.470	0.490	-	-	0	0	-	0.362	0.347	0.362	-	-	0	-	0.00%
2022-06-30	0	0.490	0.475	0.490	0.470	0.495	348,500	168,142	0.4825	0.362	0.351	0.362	0.347	0.366	471,489	0.3566	-1.01%
2022-06-29	0	0.495	0.470	0.500	0.470	0.495	160,000	76,320	0.4770	0.366	0.347	0.370	0.347	0.366	216,465	0.3526	-1.00%
2022-06-28	0	0.500	0.480	0.500	0.475	0.500	180,000	86,260	0.4792	0.370	0.355	0.370	0.351	0.370	243,524	0.3542	1.01%
2022-06-27	0	0.495	0.480	0.495	0.485	0.510	788,000	389,120	0.4938	0.366	0.355	0.366	0.358	0.377	1,066,092	0.3650	-1.00%
2022-06-24	0	0.500	0.490	0.500	0.480	0.500	404,000	194,500	0.4814	0.370	0.362	0.370	0.355	0.370	546,575	0.3559	3.09%
2022-06-23	0	0.485	0.480	0.500	0.485	0.485	8,000	3,880	0.4850	0.358	0.355	0.370	0.358	0.358	10,823	0.3585	0.00%
2022-06-22	0	0.485	0.480	0.485	0.485	0.500	180,000	87,920	0.4884	0.358	0.355	0.358	0.358	0.370	243,524	0.3610	-1.02%
2022-06-21	0	0.490	0.480	0.490	0.480	0.500	132,000	63,920	0.4842	0.362	0.355	0.362	0.355	0.370	178,584	0.3579	-1.01%
2022-06-20	0	0.495	0.490	0.530	0.490	0.520	324,000	159,080	0.4910	0.366	0.362	0.392	0.362	0.384	438,342	0.3629	0.00%
2022-06-17	0	0.495	0.490	0.495	0.490	0.510	412,000	203,160	0.4931	0.366	0.362	0.366	0.362	0.377	557,398	0.3645	-4.81%
2022-06-16	0	0.520	0.500	0.520	0.500	0.520	112,000	57,000	0.5089	0.384	0.370	0.384	0.370	0.384	151,526	0.3762	0.00%
2022-06-15	0	0.520	0.500	0.520	0.500	0.520	44,000	22,480	0.5109	0.384	0.370	0.384	0.370	0.384	59,528	0.3776	0.00%
2022-06-14	0	0.520	0.500	0.530	0.510	0.530	144,000	73,800	0.5125	0.384	0.370	0.392	0.377	0.392	194,819	0.3788	0.00%
2022-06-13	0	0.520	0.520	0.540	-	-	0	0	-	0.384	0.384	0.399	-	-	0	-	0.00%
2022-06-10	0	0.520	0.510	0.520	0.520	0.540	36,000	19,320	0.5367	0.384	0.377	0.384	0.384	0.399	48,705	0.3967	0.00%
2022-06-09	0	0.520	0.520	0.540	0.520	0.520	80,000	41,600	0.5200	0.384	0.384	0.399	0.384	0.384	108,233	0.3844	-3.70%
2022-06-08	0	0.540	0.520	0.540	0.520	0.540	204,000	107,840	0.5286	0.399	0.384	0.399	0.384	0.399	275,993	0.3907	3.85%
2022-06-07	0	0.520	0.520	0.540	0.510	0.550	2,240,000	1,170,640	0.5226	0.384	0.384	0.399	0.377	0.407	3,030,516	0.3863	0.00%
2022-06-06	0	0.520	0.510	0.520	0.500	0.530	637,500	330,600	0.5186	0.384	0.377	0.384	0.370	0.392	862,479	0.3833	4.00%
2022-06-02	0	0.500	0.485	0.500	0.500	0.500	12,000	6,000	0.5000	0.370	0.358	0.370	0.370	0.370	16,235	0.3696	0.00%
2022-06-01	0	0.500	0.500	0.510	0.500	0.500	8,000	3,893	0.4866	0.370	0.370	0.377	0.370	0.370	10,823	0.3597	0.00%
2022-05-31	0	0.500	0.495	0.510	0.495	0.500	32,000	15,880	0.4963	0.370	0.366	0.377	0.366	0.370	43,293	0.3668	0.00%
2022-05-30	0	0.500	0.490	0.510	0.495	0.510	428,000	214,260	0.5006	0.370	0.362	0.377	0.366	0.377	579,045	0.3700	1.01%
2022-05-27	0	0.495	0.485	0.500	0.480	0.510	72,000	35,020	0.4864	0.366	0.358	0.370	0.355	0.377	97,409	0.3595	3.13%
2022-05-26	0	0.480	0.480	0.500	0.480	0.500	187,500	92,882	0.4954	0.355	0.355	0.370	0.355	0.370	253,670	0.3662	-5.88%
2022-05-25	0	0.510	0.500	0.510	0.495	0.510	2,968,000	1,490,340	0.5021	0.377	0.370	0.377	0.366	0.377	4,015,434	0.3712	3.03%
2022-05-24	0	0.495	0.470	0.495	-	-	0	0	-	0.366	0.347	0.366	-	-	0	-	0.00%
2022-05-23	0	0.495	0.465	0.495	-	-	0	0	-	0.366	0.344	0.366	-	-	0	-	0.00%
2022-05-20	0	0.495	0.460	0.495	-	-	0	0	-	0.366	0.340	0.366	-	-	0	-	0.00%
2022-05-19	0	0.495	0.490	0.495	0.480	0.500	1,340,000	662,520	0.4944	0.366	0.362	0.366	0.355	0.370	1,812,898	0.3654	3.13%
2022-05-18	0	0.480	0.460	0.480	0.480	0.480	24,000	11,520	0.4800	0.355	0.340	0.355	0.355	0.355	32,470	0.3548	0.00%
2022-05-17	0	0.480	0.475	0.480	0.475	0.480	136,000	64,800	0.4765	0.355	0.351	0.355	0.351	0.355	183,996	0.3522	1.05%
2022-05-16	0	0.475	0.435	0.475	-	-	0	0	-	0.351	0.322	0.351	-	-	0	-	-1.04%
2022-05-13	0	0.480	0.455	0.485	0.460	0.480	364,000	172,840	0.4748	0.355	0.336	0.358	0.340	0.355	492,459	0.3510	2.13%
2022-05-12	0	0.470	0.435	0.475	0.445	0.470	44,000	19,720	0.4482	0.347	0.322	0.351	0.329	0.347	59,528	0.3313	-2.08%
2022-05-11	0	0.480	0.465	0.480	-	-	0	0	-	0.355	0.344	0.355	-	-	0	-	0.00%
2022-05-10	0	0.480	0.480	0.490	0.435	0.480	804,000	378,180	0.4704	0.355	0.355	0.362	0.322	0.355	1,087,739	0.3477	2.13%
2022-05-06	0	0.470	0.465	0.470	0.465	0.470	224,000	104,400	0.4661	0.347	0.344	0.347	0.344	0.347	303,052	0.3445	0.00%
2022-05-05	0	0.470	0.465	0.470	0.460	0.480	428,000	198,860	0.4646	0.347	0.344	0.347	0.340	0.355	579,045	0.3434	-1.05%
2022-05-04	0	0.475	0.460	0.475	0.470	0.480	128,000	60,220	0.4705	0.351	0.340	0.351	0.347	0.355	173,172	0.3477	3.26%
2022-05-03	0	0.460	0.450	0.470	0.450	0.470	732,000	333,720	0.4559	0.340	0.333	0.347	0.333	0.347	990,329	0.3370	2.22%
2022-04-29	0	0.450	0.435	0.465	0.435	0.450	136,000	60,660	0.4460	0.333	0.322	0.344	0.322	0.333	183,996	0.3297	1.12%
2022-04-28	0	0.445	0.435	0.450	0.430	0.450	372,000	162,080	0.4357	0.329	0.322	0.333	0.318	0.333	503,282	0.3220	2.30%
2022-04-27	0	0.435	0.435	0.455	0.435	0.445	264,000	116,940	0.4430	0.322	0.322	0.336	0.322	0.329	357,168	0.3274	-4.40%
2022-04-26	0	0.455	0.445	0.455	-	-	12,000	5,460	0.4550	0.336	0.329	0.336	-	-	16,235	0.3363	-2.15%
2022-04-25	0	0.465	0.455	0.465	0.465	0.465	52,000	24,180	0.4650	0.344	0.336	0.344	0.344	0.344	70,351	0.3437	3.33%
2022-04-22	0	0.450	0.450	0.460	0.445	0.450	84,000	37,740	0.4493	0.333	0.333	0.340	0.329	0.333	113,644	0.3321	1.12%
2022-04-21	0	0.445	0.440	0.450	0.445	0.450	20,000	8,960	0.4480	0.329	0.325	0.333	0.329	0.333	27,058	0.3311	-1.11%
2022-04-20	0	0.450	0.445	0.455	0.445	0.465	366,703	165,262	0.4507	0.333	0.329	0.336	0.329	0.344	496,116	0.3331	-4.26%
2022-04-19	0	0.470	0.445	0.470	0.450	0.470	176,000	80,660	0.4583	0.347	0.329	0.347	0.333	0.347	238,112	0.3387	0.00%
2022-04-14	0	0.470	0.450	0.470	0.465	0.470	99,500	46,735	0.4697	0.347	0.333	0.347	0.344	0.347	134,614	0.3472	0.00%
2022-04-13	0	0.470	0.470	0.475	0.470	0.485	968,000	457,620	0.4727	0.347	0.347	0.351	0.347	0.358	1,309,616	0.3494	-4.08%
2022-04-12	0	0.490	0.475	0.490	0.490	0.490	64,000	31,360	0.4900	0.362	0.351	0.362	0.362	0.362	86,586	0.3622	2.08%
2022-04-11	0	0.480	0.470	0.490	0.470	0.480	208,000	99,000	0.4760	0.355	0.347	0.362	0.347	0.355	281,405	0.3518	2.13%
2022-04-08	0	0.470	0.460	0.480	-	-	1,500	660	0.4400	0.347	0.340	0.355	-	-	2,029	0.3252	0.00%
2022-04-07	0	0.470	0.470	0.475	0.470	0.470	216,000	101,520	0.4700	0.347	0.347	0.351	0.347	0.347	292,228	0.3474	-2.08%
2022-04-06	0	0.480	0.470	0.480	0.460	0.490	604,000	282,480	0.4677	0.355	0.347	0.355	0.340	0.362	817,157	0.3457	3.23%
2022-04-04	0	0.465	0.465	0.480	0.465	0.470	44,000	20,520	0.4664	0.344	0.344	0.355	0.344	0.347	59,528	0.3447	-3.12%
2022-04-01	0	0.480	0.460	0.480	0.465	0.480	228,000	108,040	0.4739	0.355	0.340	0.355	0.344	0.355	308,463	0.3503	4.35%
2022-03-31	0	0.460	0.460	0.465	0.460	0.485	3,492,050	1,626,241	0.4657	0.340	0.340	0.344	0.340	0.358	4,724,426	0.3442	-2.13%
2022-03-30	0	0.470	0.470	0.480	-	-	28,000	13,160	0.4700	0.347	0.347	0.355	-	-	37,881	0.3474	0.00%
2022-03-29	0	0.470	0.470	0.480	0.465	0.480	84,000	39,720	0.4729	0.347	0.347	0.355	0.344	0.355	113,644	0.3495	0.00%
2022-03-28	0	0.470	0.465	0.475	-	-	112,000	52,080	0.4650	0.347	0.344	0.351	-	-	151,526	0.3437	0.00%
2022-03-25	0	0.470	0.470	0.475	0.470	0.475	216,000	101,860	0.4716	0.347	0.347	0.351	0.347	0.351	292,228	0.3486	-2.08%
2022-03-24	0	0.480	0.475	0.480	0.470	0.480	148,000	70,020	0.4731	0.355	0.351	0.355	0.347	0.355	200,231	0.3497	0.00%
2022-03-23	0	0.480	0.475	0.480	0.475	0.490	149,500	71,622	0.4791	0.355	0.351	0.355	0.351	0.362	202,260	0.3541	1.05%
2022-03-22	0	0.475	0.465	0.475	0.475	0.475	184,000	86,360	0.4693	0.351	0.344	0.351	0.351	0.351	248,935	0.3469	0.00%
2022-03-21	0	0.475	0.475	0.490	0.465	0.490	320,000	152,960	0.4780	0.351	0.351	0.362	0.344	0.362	432,931	0.3533	2.15%
2022-03-18	0	0.465	0.445	0.465	-	-	0	0	-	0.344	0.329	0.344	-	-	0	-	0.00%
2022-03-17	0	0.465	0.450	0.465	0.455	0.465	212,000	98,000	0.4623	0.344	0.333	0.344	0.336	0.344	286,817	0.3417	2.20%
2022-03-16	0	0.475	0.470	0.485	0.465	0.485	504,000	238,540	0.4733	0.336	0.333	0.343	0.329	0.343	711,838	0.3351	2.15%
2022-03-15	0	0.465	0.465	0.480	0.455	0.495	1,064,000	512,020	0.4812	0.329	0.329	0.340	0.322	0.350	1,502,770	0.3407	-6.06%
2022-03-14	0	0.495	0.485	0.500	0.495	0.510	1,736,000	868,920	0.5005	0.350	0.343	0.354	0.350	0.361	2,451,887	0.3544	0.00%
2022-03-11	0	0.495	0.485	0.500	-	-	0	0	-	0.350	0.343	0.354	-	-	0	-	0.00%
2022-03-10	0	0.495	0.485	0.500	0.480	0.510	153,000	76,800	0.5020	0.350	0.343	0.354	0.340	0.361	216,094	0.3554	3.13%
2022-03-09	0	0.480	0.480	0.500	0.480	0.510	473,000	231,760	0.4900	0.340	0.340	0.354	0.340	0.361	668,055	0.3469	-1.03%
2022-03-08	0	0.485	0.480	0.490	0.480	0.510	1,500,000	734,200	0.4895	0.343	0.340	0.347	0.340	0.361	2,118,566	0.3466	0.00%
2022-03-07	0	0.485	0.485	0.495	0.485	0.520	1,084,000	537,740	0.4961	0.343	0.343	0.350	0.343	0.368	1,531,017	0.3512	0.00%
2022-03-04	0	0.485	0.480	0.490	0.485	0.500	228,000	111,440	0.4888	0.343	0.340	0.347	0.343	0.354	322,022	0.3461	-3.00%
2022-03-03	0	0.500	0.500	0.510	0.480	0.500	459,020	228,011	0.4967	0.354	0.354	0.361	0.340	0.354	648,309	0.3517	4.17%
2022-03-02	0	0.480	0.480	0.495	0.475	0.475	4,000	1,900	0.4750	0.340	0.340	0.350	0.336	0.336	5,650	0.3363	1.05%
2022-03-01	0	0.475	0.465	0.480	0.460	0.475	96,489	45,066	0.4671	0.336	0.329	0.340	0.326	0.336	136,279	0.3307	0.00%
2022-02-28	0	0.475	0.460	0.475	0.475	0.475	172,000	81,700	0.4750	0.336	0.326	0.336	0.336	0.336	242,929	0.3363	0.00%
2022-02-25	0	0.475	0.465	0.485	0.475	0.475	20,000	9,500	0.4750	0.336	0.329	0.343	0.336	0.336	28,248	0.3363	0.00%
2022-02-24	0	0.475	0.470	0.480	0.475	0.485	320,000	152,700	0.4772	0.336	0.333	0.340	0.336	0.343	451,961	0.3379	-2.06%
2022-02-23	0	0.485	0.485	0.490	0.480	0.490	780,900	378,098	0.4842	0.343	0.343	0.347	0.340	0.347	1,102,926	0.3428	-1.02%
2022-02-22	0	0.490	0.485	0.495	0.490	0.490	76,000	37,240	0.4900	0.347	0.343	0.350	0.347	0.347	107,341	0.3469	0.00%
2022-02-21	0	0.490	0.490	0.495	0.490	0.500	516,000	255,600	0.4953	0.347	0.347	0.350	0.347	0.354	728,787	0.3507	-2.00%
2022-02-18	0	0.500	0.495	0.510	0.500	0.500	520,000	260,000	0.5000	0.354	0.350	0.361	0.354	0.354	734,436	0.3540	0.00%
2022-02-17	0	0.500	0.495	0.500	0.495	0.500	352,000	175,900	0.4997	0.354	0.350	0.354	0.350	0.354	497,157	0.3538	1.01%
2022-02-16	0	0.495	0.490	0.500	0.495	0.500	84,000	41,600	0.4952	0.350	0.347	0.354	0.350	0.354	118,640	0.3506	-1.00%
2022-02-15	0	0.500	0.490	0.500	0.495	0.500	664,000	330,780	0.4982	0.354	0.347	0.354	0.350	0.354	937,819	0.3527	1.01%
2022-02-14	0	0.495	0.490	0.495	0.490	0.500	680,000	335,940	0.4940	0.350	0.347	0.350	0.347	0.354	960,417	0.3498	0.00%
2022-02-11	0	0.495	0.495	0.500	0.495	0.500	336,000	167,920	0.4998	0.350	0.350	0.354	0.350	0.354	474,559	0.3538	-1.00%
2022-02-10	0	0.500	0.495	0.500	-	-	4,000	2,000	0.5000	0.354	0.350	0.354	-	-	5,650	0.3540	0.00%
2022-02-09	0	0.500	0.490	0.500	0.500	0.500	69,000	34,475	0.4996	0.354	0.347	0.354	0.354	0.354	97,454	0.3538	0.00%
2022-02-08	0	0.500	0.495	0.500	0.500	0.500	200,000	100,000	0.5000	0.354	0.350	0.354	0.354	0.354	282,475	0.3540	0.00%
2022-02-07	0	0.500	0.485	0.500	0.485	0.500	982,000	489,910	0.4989	0.354	0.343	0.354	0.343	0.354	1,386,955	0.3532	3.09%
2022-02-04	0	0.485	0.485	0.500	0.485	0.490	88,000	42,980	0.4884	0.343	0.343	0.354	0.343	0.347	124,289	0.3458	0.00%
2022-01-31	0	0.485	0.485	0.490	-	-	0	0	-	0.343	0.343	0.347	-	-	0	-	0.00%
2022-01-28	0	0.485	0.485	0.495	0.470	0.480	68,000	32,440	0.4771	0.343	0.343	0.350	0.333	0.340	96,042	0.3378	-1.02%
2022-01-27	0	0.490	0.480	0.490	0.480	0.500	129,250	63,502	0.4913	0.347	0.340	0.347	0.340	0.354	182,550	0.3479	1.03%
2022-01-26	0	0.485	0.485	0.500	0.485	0.500	56,000	27,940	0.4989	0.343	0.343	0.354	0.343	0.354	79,093	0.3533	-3.00%
2022-01-25	0	0.500	0.485	0.500	0.490	0.500	572,000	280,920	0.4911	0.354	0.343	0.354	0.347	0.354	807,880	0.3477	3.09%
2022-01-24	0	0.485	0.480	0.500	0.485	0.485	24,000	11,640	0.4850	0.343	0.340	0.354	0.343	0.343	33,897	0.3434	-3.00%
2022-01-21	0	0.500	0.485	0.510	0.500	0.500	73,350	36,634	0.4994	0.354	0.343	0.361	0.354	0.354	103,598	0.3536	0.00%
2022-01-20	0	0.500	0.490	0.510	0.500	0.500	76,000	38,000	0.5000	0.354	0.347	0.361	0.354	0.354	107,341	0.3540	-1.96%
2022-01-19	0	0.510	0.500	0.530	0.485	0.560	1,968,750	1,025,940	0.5211	0.361	0.354	0.375	0.343	0.396	2,780,618	0.3690	2.00%
2022-01-18	0	0.500	0.495	0.500	0.490	0.500	192,000	95,960	0.4998	0.354	0.350	0.354	0.347	0.354	271,176	0.3539	0.00%
2022-01-17	0	0.500	0.500	0.510	0.490	0.500	164,000	81,960	0.4998	0.354	0.354	0.361	0.347	0.354	231,630	0.3538	0.00%
2022-01-14	0	0.500	0.490	0.510	0.500	0.500	212,000	106,000	0.5000	0.354	0.347	0.361	0.354	0.354	299,424	0.3540	0.00%
2022-01-13	0	0.500	0.495	0.500	0.495	0.500	108,000	53,900	0.4991	0.354	0.350	0.354	0.350	0.354	152,537	0.3534	0.00%
2022-01-12	0	0.500	0.500	0.510	0.490	0.500	302,000	151,030	0.5001	0.354	0.354	0.361	0.347	0.354	426,538	0.3541	4.17%
2022-01-11	0	0.480	0.480	0.495	0.480	0.500	56,000	27,920	0.4986	0.340	0.340	0.350	0.340	0.354	79,093	0.3530	-4.00%
2022-01-10	0	0.500	0.485	0.500	0.500	0.500	180,000	90,000	0.5000	0.354	0.343	0.354	0.354	0.354	254,228	0.3540	3.09%
2022-01-07	0	0.485	0.485	0.500	0.480	0.480	8,000	3,840	0.4800	0.343	0.343	0.354	0.340	0.340	11,299	0.3399	-3.00%
2022-01-06	0	0.500	0.485	0.500	0.480	0.500	360,000	176,020	0.4889	0.354	0.343	0.354	0.340	0.354	508,456	0.3462	-1.96%
2022-01-05	0	0.510	0.495	0.510	0.485	0.510	127,000	62,160	0.4894	0.361	0.350	0.361	0.343	0.361	179,372	0.3465	5.15%
2022-01-04	0	0.485	0.480	0.510	0.485	0.485	56,000	27,160	0.4850	0.343	0.340	0.361	0.343	0.343	79,093	0.3434	-3.00%
2022-01-03	0	0.500	0.480	0.500	0.500	0.500	212,000	106,000	0.5000	0.354	0.340	0.354	0.354	0.354	299,424	0.3540	0.00%
2021-12-31	0	0.500	0.500	0.510	0.490	0.510	24,600	12,279	0.4991	0.354	0.354	0.361	0.347	0.361	34,744	0.3534	0.00%
2021-12-30	0	0.500	0.465	0.510	-	-	0	0	-	0.354	0.329	0.361	-	-	0	-	0.00%
2021-12-29	0	0.500	0.480	0.500	-	-	0	0	-	0.354	0.340	0.354	-	-	0	-	-1.96%
2021-12-28	0	0.510	0.490	0.520	0.500	0.520	146,000	74,940	0.5133	0.361	0.347	0.368	0.354	0.368	206,207	0.3634	5.15%
2021-12-24	0	0.485	0.485	0.510	-	-	0	0	-	0.343	0.343	0.361	-	-	0	-	0.00%
2021-12-23	0	0.485	0.480	0.500	0.485	0.490	566,000	274,640	0.4852	0.343	0.340	0.354	0.343	0.347	799,406	0.3436	1.04%
2021-12-22	0	0.480	0.470	0.480	0.480	0.480	4,000	1,920	0.4800	0.340	0.333	0.340	0.340	0.340	5,650	0.3399	-2.04%
2021-12-21	0	0.490	0.480	0.490	0.480	0.500	520,000	251,520	0.4837	0.347	0.340	0.347	0.340	0.354	734,436	0.3425	2.08%
2021-12-20	0	0.480	0.480	0.500	0.480	0.500	68,000	32,920	0.4841	0.340	0.340	0.354	0.340	0.354	96,042	0.3428	-2.04%
2021-12-17	0	0.490	0.485	0.490	0.480	0.500	4,052,800	1,987,252	0.4903	0.347	0.343	0.347	0.340	0.354	5,724,083	0.3472	0.00%
2021-12-16	0	0.490	0.490	0.495	0.490	0.500	61,800	30,375	0.4915	0.347	0.347	0.350	0.347	0.354	87,285	0.3480	0.00%
2021-12-15	0	0.490	0.490	0.500	0.490	0.500	149,650	73,995	0.4945	0.347	0.347	0.354	0.347	0.354	211,362	0.3501	-2.00%
2021-12-14	0	0.500	0.500	0.510	0.500	0.520	232,000	117,240	0.5053	0.354	0.354	0.361	0.354	0.368	327,672	0.3578	0.00%
2021-12-13	0	0.500	0.500	0.510	0.490	0.530	1,568,000	771,500	0.4920	0.354	0.354	0.361	0.347	0.375	2,214,608	0.3484	-3.85%
2021-12-10	0	0.520	0.510	0.530	0.510	0.540	268,000	139,120	0.5191	0.368	0.361	0.375	0.361	0.382	378,517	0.3675	1.96%
2021-12-09	0	0.510	0.510	0.520	0.510	0.530	63,000	32,730	0.5195	0.361	0.361	0.368	0.361	0.375	88,980	0.3678	-1.92%
2021-12-08	0	0.520	0.510	0.530	0.500	0.620	2,232,000	1,196,320	0.5360	0.368	0.361	0.375	0.354	0.439	3,152,426	0.3795	4.00%
2021-12-07	0	0.500	0.495	0.500	0.490	0.510	95,250	47,311	0.4967	0.354	0.350	0.354	0.347	0.361	134,529	0.3517	2.04%
2021-12-06	0	0.490	0.490	0.500	0.490	0.510	60,000	29,480	0.4913	0.347	0.347	0.354	0.347	0.361	84,743	0.3479	1.03%
2021-12-03	0	0.485	0.480	0.485	0.480	0.490	224,000	108,540	0.4846	0.343	0.340	0.343	0.340	0.347	316,373	0.3431	-1.02%
2021-12-02	0	0.490	0.490	0.495	0.490	0.490	578,000	283,220	0.4900	0.347	0.347	0.350	0.347	0.347	816,354	0.3469	1.03%
2021-12-01	0	0.485	0.480	0.485	0.480	0.485	308,000	148,860	0.4833	0.343	0.340	0.343	0.340	0.343	435,012	0.3422	0.00%
2021-11-30	0	0.485	0.480	0.490	0.480	0.485	202,000	97,090	0.4806	0.343	0.340	0.347	0.340	0.343	285,300	0.3403	-1.02%
2021-11-29	0	0.490	0.480	0.490	0.480	0.490	512,000	247,400	0.4832	0.347	0.340	0.347	0.340	0.347	723,137	0.3421	-1.01%
2021-11-26	0	0.495	0.480	0.495	0.500	0.500	60,000	30,000	0.5000	0.350	0.340	0.350	0.354	0.354	84,743	0.3540	-1.00%
2021-11-25	0	0.500	0.495	0.510	0.480	0.500	936,000	455,200	0.4863	0.354	0.350	0.361	0.340	0.354	1,321,985	0.3443	4.17%
2021-11-24	0	0.480	0.475	0.480	0.470	0.480	480,000	227,140	0.4732	0.340	0.336	0.340	0.333	0.340	677,941	0.3350	-1.03%
2021-11-23	0	0.485	0.480	0.490	0.465	0.495	522,354	248,818	0.4763	0.343	0.340	0.347	0.329	0.350	737,761	0.3373	2.11%
2021-11-22	0	0.475	0.470	0.480	0.460	0.480	256,000	119,960	0.4686	0.336	0.333	0.340	0.326	0.340	361,569	0.3318	0.00%
2021-11-19	0	0.475	0.470	0.475	0.465	0.480	3,080,000	1,448,060	0.4701	0.336	0.333	0.336	0.329	0.340	4,350,123	0.3329	-1.04%
2021-11-18	0	0.480	0.480	0.485	0.480	0.485	63,670	30,701	0.4822	0.340	0.340	0.343	0.340	0.343	89,926	0.3414	-1.03%
2021-11-17	0	0.485	0.480	0.490	0.470	0.500	2,720,000	1,312,660	0.4826	0.343	0.340	0.347	0.333	0.354	3,841,667	0.3417	-3.00%
2021-11-16	0	0.500	0.485	0.520	0.500	0.500	196,000	98,000	0.5000	0.354	0.343	0.368	0.354	0.354	276,826	0.3540	-1.96%
2021-11-15	0	0.510	0.510	0.530	0.510	0.520	20,000	10,280	0.5140	0.361	0.361	0.375	0.361	0.368	28,248	0.3639	-1.92%
2021-11-12	0	0.520	0.500	0.540	0.510	0.530	120,000	62,840	0.5237	0.368	0.354	0.382	0.361	0.375	169,485	0.3708	1.96%
2021-11-11	0	0.510	0.510	0.530	0.510	0.510	72,000	36,720	0.5100	0.361	0.361	0.375	0.361	0.361	101,691	0.3611	0.00%
2021-11-10	0	0.510	0.500	0.550	0.500	0.520	88,000	44,880	0.5100	0.361	0.354	0.389	0.354	0.368	124,289	0.3611	0.00%
2021-11-09	0	0.510	0.510	0.540	0.510	0.530	72,000	37,800	0.5250	0.361	0.361	0.382	0.361	0.375	101,691	0.3717	-3.77%
2021-11-08	0	0.530	0.530	0.550	0.530	0.530	13,370	7,058	0.5279	0.375	0.375	0.389	0.375	0.375	18,883	0.3738	0.00%
2021-11-05	0	0.530	0.530	0.550	0.530	0.530	8,000	4,240	0.5300	0.375	0.375	0.389	0.375	0.375	11,299	0.3753	-3.64%
2021-11-04	0	0.550	0.510	0.550	0.530	0.560	221,000	121,330	0.5490	0.389	0.361	0.389	0.375	0.396	312,135	0.3887	0.00%
2021-11-03	0	0.550	0.520	0.550	-	-	0	0	-	0.389	0.368	0.389	-	-	0	-	0.00%
2021-11-02	0	0.550	0.510	0.550	0.560	0.560	100,000	56,000	0.5600	0.389	0.361	0.389	0.396	0.396	141,238	0.3965	0.00%
2021-11-01	0	0.550	0.530	0.560	0.540	0.560	646,000	356,920	0.5525	0.389	0.375	0.396	0.382	0.396	912,396	0.3912	3.77%
2021-10-29	0	0.530	0.530	0.540	0.510	0.530	156,000	80,880	0.5185	0.375	0.375	0.382	0.361	0.375	220,331	0.3671	-3.64%
2021-10-28	0	0.550	0.520	0.550	0.560	0.560	8,000	4,480	0.5600	0.389	0.368	0.389	0.396	0.396	11,299	0.3965	0.00%
2021-10-27	0	0.550	0.520	0.550	0.560	0.560	19,000	10,640	0.5600	0.389	0.368	0.389	0.396	0.396	26,835	0.3965	3.77%
2021-10-26	0	0.530	0.520	0.530	0.530	0.540	39,000	20,740	0.5318	0.375	0.368	0.375	0.375	0.382	55,083	0.3765	0.00%
2021-10-25	0	0.530	0.530	0.550	0.530	0.550	420,000	230,760	0.5494	0.375	0.375	0.389	0.375	0.389	593,199	0.3890	-3.64%
2021-10-22	0	0.550	0.530	0.560	0.530	0.560	76,000	41,240	0.5426	0.389	0.375	0.396	0.375	0.396	107,341	0.3842	-3.51%
2021-10-21	0	0.570	0.560	0.570	-	-	0	0	-	0.404	0.396	0.404	-	-	0	-	0.00%
2021-10-20	0	0.570	0.560	0.570	0.550	0.570	20,181	11,179	0.5539	0.404	0.396	0.404	0.389	0.404	28,503	0.3922	3.64%
2021-10-19	0	0.550	0.540	0.560	0.550	0.550	200,540	110,280	0.5499	0.389	0.382	0.396	0.389	0.389	283,238	0.3894	1.85%
2021-10-18	0	0.540	0.540	0.570	0.510	0.570	452,000	248,560	0.5499	0.382	0.382	0.404	0.361	0.404	638,395	0.3894	-5.26%
2021-10-15	0	0.570	0.550	0.570	0.560	0.570	507,259	287,774	0.5673	0.404	0.389	0.404	0.396	0.404	716,441	0.4017	0.00%
2021-10-12	0	0.570	0.540	0.570	0.560	0.570	12,000	6,800	0.5667	0.404	0.382	0.404	0.396	0.404	16,949	0.4012	5.56%
2021-10-11	0	0.540	0.530	0.560	0.540	0.580	386,700	211,964	0.5481	0.382	0.375	0.396	0.382	0.411	546,166	0.3881	-1.82%
2021-10-08	0	0.550	0.530	0.560	0.500	0.560	1,460,000	773,440	0.5298	0.389	0.375	0.396	0.354	0.396	2,062,071	0.3751	10.00%
2021-10-07	0	0.500	0.485	0.510	0.500	0.500	232,000	116,000	0.5000	0.354	0.343	0.361	0.354	0.354	327,672	0.3540	0.00%
2021-10-06	0	0.500	0.490	0.500	-	-	0	0	-	0.354	0.347	0.354	-	-	0	-	0.00%
2021-10-05	0	0.500	0.490	0.500	-	-	0	0	-	0.354	0.347	0.354	-	-	0	-	0.00%
2021-10-04	0	0.500	0.495	0.510	0.485	0.510	636,000	313,940	0.4936	0.354	0.350	0.361	0.343	0.361	898,272	0.3495	0.00%
2021-09-30	0	0.500	0.490	0.500	0.480	0.500	208,000	102,480	0.4927	0.354	0.347	0.354	0.340	0.354	293,775	0.3488	0.00%
2021-09-29	0	0.500	0.485	0.500	-	-	0	0	-	0.354	0.343	0.354	-	-	0	-	0.00%
2021-09-28	0	0.500	0.490	0.510	0.490	0.500	148,000	73,360	0.4957	0.354	0.347	0.361	0.347	0.354	209,032	0.3510	2.04%
2021-09-27	0	0.490	0.485	0.495	0.475	0.500	664,825	322,803	0.4855	0.347	0.343	0.350	0.336	0.354	938,984	0.3438	-1.01%
2021-09-24	0	0.495	0.480	0.495	0.480	0.495	448,000	218,220	0.4871	0.350	0.340	0.350	0.340	0.350	632,745	0.3449	1.02%
2021-09-23	0	0.490	0.475	0.490	0.475	0.500	897,500	434,260	0.4839	0.347	0.336	0.347	0.336	0.354	1,267,609	0.3426	-2.00%
2021-09-21	0	0.500	0.490	0.510	0.480	0.500	435,900	215,672	0.4948	0.354	0.347	0.361	0.340	0.354	615,655	0.3503	1.01%
2021-09-20	0	0.495	0.475	0.495	0.480	0.510	512,000	250,880	0.4900	0.350	0.336	0.350	0.340	0.361	723,137	0.3469	-2.94%
2021-09-17	0	0.510	0.480	0.510	0.470	0.510	348,000	166,580	0.4787	0.361	0.340	0.361	0.333	0.361	491,507	0.3389	5.15%
2021-09-16	0	0.485	0.470	0.475	0.460	0.510	3,432,000	1,667,600	0.4859	0.343	0.333	0.336	0.326	0.361	4,847,279	0.3440	-4.90%
2021-09-15	0	0.510	0.500	0.520	0.500	0.570	1,824,750	958,640	0.5254	0.361	0.354	0.368	0.354	0.404	2,577,236	0.3720	0.00%
2021-09-14	0	0.510	0.510	0.520	0.510	0.520	34,200	17,627	0.5154	0.361	0.361	0.368	0.361	0.368	48,303	0.3649	-1.92%
2021-09-13	0	0.520	0.510	0.520	0.510	0.530	404,000	208,280	0.5155	0.368	0.361	0.368	0.361	0.375	570,600	0.3650	0.00%
2021-09-10	0	0.520	0.520	0.530	0.520	0.530	242,200	126,246	0.5212	0.368	0.368	0.375	0.368	0.375	342,078	0.3691	0.00%
2021-09-09	0	0.520	0.510	0.520	0.520	0.530	679,087	359,232	0.5290	0.368	0.361	0.368	0.368	0.375	959,127	0.3745	-1.89%
2021-09-08	0	0.530	0.530	0.540	0.530	0.550	1,736,000	924,320	0.5324	0.375	0.375	0.382	0.375	0.389	2,451,887	0.3770	-3.64%
2021-09-07	0	0.550	0.540	0.550	0.550	0.550	472,000	259,600	0.5500	0.389	0.382	0.389	0.389	0.389	666,642	0.3894	0.00%
2021-09-06	0	0.550	0.550	0.570	0.550	0.580	464,000	255,560	0.5508	0.389	0.389	0.404	0.389	0.411	655,343	0.3900	0.00%
2021-09-03	0	0.550	0.540	0.560	0.540	0.560	620,000	341,160	0.5503	0.389	0.382	0.396	0.382	0.396	875,674	0.3896	0.00%
2021-09-02	0	0.550	0.530	0.550	0.520	0.550	160,660	86,570	0.5388	0.389	0.375	0.389	0.368	0.389	226,913	0.3815	1.85%
2021-09-01	0	0.540	0.520	0.550	0.540	0.560	2,176,450	1,197,794	0.5503	0.382	0.368	0.389	0.382	0.396	3,073,969	0.3897	-5.26%
2021-08-31	0	0.570	0.560	0.570	0.550	0.570	2,332,000	1,305,000	0.5596	0.404	0.396	0.404	0.389	0.404	3,293,664	0.3962	0.00%
2021-08-30	0	0.570	0.560	0.580	0.570	0.570	132,000	75,240	0.5700	0.404	0.396	0.411	0.404	0.404	186,434	0.4036	-1.72%
2021-08-27	0	0.580	0.570	0.580	0.570	0.580	236,000	135,880	0.5758	0.411	0.404	0.411	0.404	0.411	333,321	0.4077	-1.69%
2021-08-26	0	0.590	0.580	0.600	0.580	0.610	302,000	177,340	0.5872	0.418	0.411	0.425	0.411	0.432	426,538	0.4158	0.00%
2021-08-25	0	0.590	0.570	0.590	0.570	0.640	2,131,000	1,282,380	0.6018	0.418	0.404	0.418	0.404	0.453	3,009,776	0.4261	1.72%
2021-08-24	0	0.580	0.570	0.580	0.560	0.580	440,000	249,000	0.5659	0.411	0.404	0.411	0.396	0.411	621,446	0.4007	0.00%
2021-08-23	0	0.580	0.560	0.580	0.560	0.580	696,240	396,087	0.5689	0.411	0.396	0.411	0.396	0.411	983,354	0.4028	1.75%
2021-08-20	0	0.570	0.550	0.570	0.560	0.580	356,000	202,520	0.5689	0.404	0.389	0.404	0.396	0.411	502,806	0.4028	-1.72%
2021-08-19	0	0.580	0.560	0.580	0.560	0.600	1,069,000	622,050	0.5819	0.411	0.396	0.411	0.396	0.425	1,509,831	0.4120	3.57%
2021-08-18	0	0.560	0.540	0.560	0.500	0.570	4,332,000	2,281,840	0.5267	0.396	0.382	0.396	0.354	0.404	6,118,419	0.3729	3.70%
2021-08-17	0	0.540	0.530	0.540	0.520	0.610	3,952,000	2,191,600	0.5546	0.382	0.375	0.382	0.368	0.432	5,581,716	0.3926	-12.90%
2021-08-16	0	0.620	0.610	0.620	0.600	0.710	8,744,000	5,542,120	0.6338	0.439	0.432	0.439	0.425	0.503	12,349,828	0.4488	-13.89%
2021-08-13	0	0.720	0.720	0.730	0.690	0.730	1,132,000	799,400	0.7062	0.510	0.510	0.517	0.489	0.517	1,598,811	0.5000	4.35%
2021-08-12	0	0.690	0.680	0.690	0.680	0.700	284,050	195,873	0.6896	0.489	0.481	0.489	0.481	0.496	401,186	0.4882	0.00%
2021-08-11	0	0.690	0.680	0.690	0.680	0.700	227,209	156,462	0.6886	0.489	0.481	0.489	0.481	0.496	320,905	0.4876	0.00%
2021-08-10	0	0.690	0.690	0.700	0.690	0.700	184,000	127,360	0.6922	0.489	0.489	0.496	0.489	0.496	259,877	0.4901	0.00%
2021-08-09	0	0.690	0.680	0.700	0.690	0.700	168,000	116,480	0.6933	0.489	0.481	0.496	0.489	0.496	237,279	0.4909	-1.43%
2021-08-06	0	0.700	0.690	0.700	0.690	0.700	620,000	430,200	0.6939	0.496	0.489	0.496	0.489	0.496	875,674	0.4913	1.45%
2021-08-05	0	0.690	0.680	0.690	0.690	0.700	168,000	116,920	0.6960	0.489	0.481	0.489	0.489	0.496	237,279	0.4928	0.00%
2021-08-04	0	0.690	0.670	0.690	0.660	0.710	1,184,000	801,160	0.6767	0.489	0.474	0.489	0.467	0.503	1,672,255	0.4791	-1.43%
2021-08-03	0	0.700	0.690	0.700	0.680	0.700	484,000	336,080	0.6944	0.496	0.489	0.496	0.481	0.496	683,591	0.4916	1.45%
2021-08-02	0	0.690	0.680	0.690	0.680	0.700	594,819	408,676	0.6871	0.489	0.481	0.489	0.481	0.496	840,109	0.4865	0.00%
2021-07-30	0	0.690	0.690	0.700	0.690	0.700	408,000	282,560	0.6925	0.489	0.489	0.496	0.489	0.496	576,250	0.4903	-1.43%
2021-07-29	0	0.700	0.690	0.700	0.680	0.710	856,850	599,763	0.7000	0.496	0.489	0.496	0.481	0.503	1,210,196	0.4956	0.00%
2021-07-28	0	0.700	0.670	0.700	0.660	0.700	804,000	545,720	0.6788	0.496	0.474	0.496	0.467	0.496	1,135,551	0.4806	0.00%
2021-07-27	0	0.700	0.690	0.700	0.680	0.710	1,280,000	896,760	0.7006	0.496	0.489	0.496	0.481	0.503	1,807,843	0.4960	-1.41%
2021-07-26	0	0.710	0.700	0.710	0.700	0.720	951,271	667,680	0.7019	0.503	0.496	0.503	0.496	0.510	1,343,554	0.4970	0.00%
2021-07-23	0	0.710	0.700	0.710	0.700	0.720	119,333	84,393	0.7072	0.503	0.496	0.503	0.496	0.510	168,543	0.5007	-1.39%
2021-07-22	0	0.720	0.710	0.720	0.700	0.720	1,892,000	1,351,320	0.7142	0.510	0.503	0.510	0.496	0.510	2,672,218	0.5057	1.41%
2021-07-21	0	0.710	0.700	0.710	0.700	0.710	36,000	25,360	0.7044	0.503	0.496	0.503	0.496	0.503	50,846	0.4988	0.00%
2021-07-20	0	0.710	0.690	0.710	0.690	0.710	816,000	572,320	0.7014	0.503	0.489	0.503	0.489	0.503	1,152,500	0.4966	0.00%
2021-07-19	0	0.710	0.700	0.710	0.700	0.730	2,012,410	1,429,110	0.7101	0.503	0.496	0.503	0.496	0.517	2,842,282	0.5028	-1.39%
2021-07-16	0	0.720	0.700	0.720	0.680	0.730	1,708,000	1,206,440	0.7063	0.510	0.496	0.510	0.481	0.517	2,412,341	0.5001	2.86%
2021-07-15	0	0.700	0.690	0.700	0.690	0.700	108,000	74,840	0.6930	0.496	0.489	0.496	0.489	0.496	152,537	0.4906	0.00%
2021-07-14	0	0.700	0.680	0.700	0.680	0.700	980,000	676,720	0.6905	0.496	0.481	0.496	0.481	0.496	1,384,130	0.4889	1.45%
2021-07-13	0	0.690	0.690	0.700	0.690	0.700	1,158,400	802,464	0.6927	0.489	0.489	0.496	0.489	0.496	1,636,098	0.4905	-1.43%
2021-07-12	0	0.700	0.690	0.700	0.680	0.700	508,000	350,440	0.6898	0.496	0.489	0.496	0.481	0.496	717,488	0.4884	2.94%
2021-07-09	0	0.680	0.680	0.700	0.680	0.700	1,512,000	1,045,840	0.6917	0.481	0.481	0.496	0.481	0.496	2,135,515	0.4897	-2.86%
2021-07-08	0	0.700	0.690	0.710	0.690	0.700	1,580,000	1,097,040	0.6943	0.496	0.489	0.503	0.489	0.496	2,231,556	0.4916	0.00%
2021-07-07	0	0.700	0.690	0.700	0.680	0.700	145,050	100,962	0.6960	0.496	0.489	0.496	0.481	0.496	204,865	0.4928	1.45%
2021-07-06	0	0.690	0.690	0.700	0.690	0.700	228,000	159,120	0.6979	0.489	0.489	0.496	0.489	0.496	322,022	0.4941	-1.43%
2021-07-05	0	0.700	0.690	0.700	0.690	0.720	588,000	411,080	0.6991	0.496	0.489	0.496	0.489	0.510	830,478	0.4950	1.45%
2021-07-02	0	0.690	0.680	0.690	0.680	0.700	1,148,000	792,160	0.6900	0.489	0.481	0.489	0.481	0.496	1,621,409	0.4886	0.00%
2021-06-30	0	0.690	0.690	0.700	0.680	0.710	1,225,500	852,800	0.6959	0.489	0.489	0.496	0.481	0.503	1,730,869	0.4927	-2.82%
2021-06-29	0	0.710	0.700	0.710	0.700	0.730	3,156,250	2,243,370	0.7108	0.503	0.496	0.503	0.496	0.517	4,457,816	0.5032	-4.05%
2021-06-28	0	0.740	0.710	0.740	0.710	0.750	2,184,000	1,599,000	0.7321	0.524	0.503	0.524	0.503	0.531	3,084,632	0.5184	-1.33%
2021-06-25	0	0.750	0.740	0.750	0.740	0.760	2,164,000	1,618,680	0.7480	0.531	0.524	0.531	0.524	0.538	3,056,385	0.5296	-1.32%
2021-06-24	0	0.760	0.720	0.760	0.740	0.760	2,404,000	1,796,640	0.7474	0.538	0.510	0.538	0.524	0.538	3,395,355	0.5291	0.00%
2021-06-23	0	0.760	0.740	0.760	0.730	0.760	1,124,000	837,880	0.7454	0.538	0.524	0.538	0.517	0.538	1,587,512	0.5278	0.00%
2021-06-22	0	0.760	0.740	0.760	0.730	0.760	1,388,000	1,031,880	0.7434	0.538	0.524	0.538	0.517	0.538	1,960,380	0.5264	2.70%
2021-06-21	0	0.740	0.720	0.740	0.710	0.740	796,000	578,960	0.7273	0.524	0.510	0.524	0.503	0.524	1,124,252	0.5150	0.00%
2021-06-18	0	0.740	0.720	0.730	0.700	0.740	720,000	522,480	0.7257	0.524	0.510	0.517	0.496	0.524	1,016,912	0.5138	1.37%
2021-06-17	0	0.730	0.710	0.730	0.710	0.730	588,000	424,800	0.7224	0.517	0.503	0.517	0.503	0.517	830,478	0.5115	0.00%
2021-06-16	0	0.730	0.720	0.730	0.720	0.740	500,000	364,840	0.7297	0.517	0.510	0.517	0.510	0.524	706,189	0.5166	-1.35%
2021-06-15	0	0.740	0.730	0.740	0.690	0.740	2,706,400	1,940,072	0.7168	0.524	0.517	0.524	0.489	0.524	3,822,458	0.5075	1.37%
2021-06-11	0	0.730	0.700	0.730	0.700	0.720	756,000	540,880	0.7154	0.517	0.496	0.517	0.496	0.510	1,067,757	0.5066	1.39%
2021-06-10	0	0.720	0.710	0.720	0.690	0.720	2,892,000	2,048,720	0.7084	0.510	0.503	0.510	0.489	0.510	4,084,596	0.5016	1.41%
2021-06-09	0	0.710	0.700	0.710	0.690	0.730	6,688,000	4,741,000	0.7089	0.503	0.496	0.503	0.489	0.517	9,445,980	0.5019	1.43%
2021-06-08	0	0.700	0.690	0.700	0.650	0.700	4,255,800	2,900,594	0.6816	0.496	0.489	0.496	0.460	0.496	6,010,796	0.4826	2.94%
2021-06-07	0	0.680	0.670	0.680	0.610	0.680	5,676,000	3,709,600	0.6536	0.481	0.474	0.481	0.432	0.481	8,016,654	0.4627	11.48%
2021-06-04	0	0.610	0.600	0.610	0.600	0.620	272,000	163,480	0.6010	0.432	0.425	0.432	0.425	0.439	384,167	0.4255	0.00%
2021-06-03	0	0.610	0.610	0.620	0.610	0.630	1,592,000	985,040	0.6187	0.432	0.432	0.439	0.432	0.446	2,248,505	0.4381	-3.17%
2021-06-02	0	0.630	0.620	0.630	0.610	0.640	624,450	393,705	0.6305	0.446	0.439	0.446	0.432	0.453	881,959	0.4464	3.28%
2021-06-01	0	0.610	0.610	0.620	0.600	0.630	835,600	508,168	0.6081	0.432	0.432	0.439	0.425	0.446	1,180,183	0.4306	-3.17%
2021-05-31	0	0.630	0.620	0.630	0.620	0.640	400,000	251,160	0.6279	0.446	0.439	0.446	0.439	0.453	564,951	0.4446	3.28%
2021-05-28	0	0.610	0.610	0.620	0.600	0.620	816,000	497,160	0.6093	0.432	0.432	0.439	0.425	0.439	1,152,500	0.4314	-3.17%
2021-05-27	0	0.630	0.620	0.630	0.600	0.660	1,636,800	1,047,424	0.6399	0.446	0.439	0.446	0.425	0.467	2,311,779	0.4531	5.00%
2021-05-26	0	0.600	0.600	0.610	0.590	0.610	684,500	408,885	0.5973	0.425	0.425	0.432	0.418	0.432	966,772	0.4229	-1.64%
2021-05-25	0	0.610	0.600	0.610	0.600	0.620	797,980	480,648	0.6023	0.432	0.425	0.432	0.425	0.439	1,127,049	0.4265	0.00%
2021-05-24	0	0.610	0.610	0.620	0.590	0.630	884,000	531,320	0.6010	0.432	0.432	0.439	0.418	0.446	1,248,542	0.4256	-3.17%
2021-05-21	0	0.630	0.620	0.630	0.620	0.630	354,084	221,937	0.6268	0.446	0.439	0.446	0.439	0.446	500,100	0.4438	1.61%
2021-05-20	0	0.620	0.610	0.630	0.590	0.620	860,000	524,520	0.6099	0.439	0.432	0.446	0.418	0.439	1,214,645	0.4318	0.00%
2021-05-18	0	0.620	0.610	0.620	0.600	0.640	1,156,001	716,000	0.6194	0.439	0.432	0.439	0.425	0.453	1,632,710	0.4385	-1.59%
2021-05-17	0	0.630	0.630	0.640	0.630	0.680	1,220,000	801,240	0.6568	0.446	0.446	0.453	0.446	0.481	1,723,100	0.4650	-3.08%
2021-05-14	0	0.650	0.650	0.660	0.620	0.670	2,376,000	1,529,200	0.6436	0.460	0.460	0.467	0.439	0.474	3,355,809	0.4557	6.56%
2021-05-13	0	0.610	0.610	0.620	0.610	0.630	544,000	336,320	0.6182	0.432	0.432	0.439	0.432	0.446	768,333	0.4377	-3.17%
2021-05-12	0	0.630	0.620	0.640	0.620	0.630	348,000	217,640	0.6254	0.446	0.439	0.453	0.439	0.446	491,507	0.4428	1.61%
2021-05-11	0	0.620	0.610	0.620	0.600	0.620	632,000	385,240	0.6096	0.439	0.432	0.439	0.425	0.439	892,623	0.4316	3.33%
2021-05-10	0	0.600	0.600	0.620	0.590	0.610	1,508,700	906,707	0.6010	0.425	0.425	0.439	0.418	0.432	2,130,854	0.4255	-3.23%
2021-05-07	0	0.620	0.610	0.630	0.610	0.630	1,480,750	922,922	0.6233	0.439	0.432	0.446	0.432	0.446	2,091,378	0.4413	-1.59%
2021-05-06	0	0.630	0.630	0.640	0.620	0.640	676,000	426,400	0.6308	0.446	0.446	0.453	0.439	0.453	954,767	0.4466	1.61%
2021-05-05	0	0.620	0.610	0.620	0.620	0.630	510,300	316,657	0.6205	0.439	0.432	0.439	0.439	0.446	720,736	0.4394	1.64%
2021-05-04	0	0.610	0.610	0.620	0.590	0.680	4,375,500	2,725,870	0.6230	0.432	0.432	0.439	0.418	0.481	6,179,858	0.4411	-8.96%
2021-05-03	0	0.670	0.660	0.670	0.670	0.720	6,118,000	4,229,820	0.6914	0.474	0.467	0.474	0.474	0.510	8,640,925	0.4895	-1.47%
2021-04-30	0	0.680	0.680	0.690	0.630	0.690	7,524,000	5,027,280	0.6682	0.481	0.481	0.489	0.446	0.489	10,626,728	0.4731	7.94%
2021-04-29	0	0.630	0.630	0.640	0.600	0.650	5,344,350	3,304,559	0.6183	0.446	0.446	0.453	0.425	0.460	7,548,239	0.4378	6.78%
2021-04-28	0	0.590	0.590	0.600	0.580	0.600	1,208,000	713,120	0.5903	0.418	0.418	0.425	0.411	0.425	1,706,152	0.4180	1.72%
2021-04-27	0	0.580	0.580	0.590	0.560	0.600	1,158,700	679,458	0.5864	0.411	0.411	0.418	0.396	0.425	1,636,522	0.4152	-3.33%
2021-04-26	0	0.600	0.590	0.600	0.590	0.630	3,620,000	2,221,600	0.6137	0.425	0.418	0.425	0.418	0.446	5,112,806	0.4345	0.00%
2021-04-23	0	0.600	0.590	0.600	0.540	0.610	9,672,000	5,520,600	0.5708	0.425	0.418	0.425	0.382	0.432	13,660,515	0.4041	13.21%
2021-04-22	0	0.530	0.520	0.530	0.520	0.550	6,649,050	3,537,239	0.5320	0.375	0.368	0.375	0.368	0.389	9,390,968	0.3767	1.92%
2021-04-21	0	0.520	0.510	0.520	0.470	0.520	5,305,134	2,646,442	0.4988	0.368	0.361	0.368	0.333	0.368	7,492,852	0.3532	10.64%
2021-04-20	0	0.470	0.470	0.480	0.465	0.480	648,000	305,720	0.4718	0.333	0.333	0.340	0.329	0.340	915,221	0.3340	1.08%
2021-04-19	0	0.465	0.465	0.470	0.465	0.485	1,868,000	883,720	0.4731	0.329	0.329	0.333	0.329	0.343	2,638,321	0.3350	-4.12%
2021-04-16	0	0.485	0.485	0.490	0.475	0.495	3,536,000	1,719,060	0.4862	0.343	0.343	0.347	0.336	0.350	4,994,167	0.3442	2.11%
2021-04-15	0	0.475	0.475	0.480	0.465	0.480	2,124,000	1,011,660	0.4763	0.336	0.336	0.340	0.329	0.340	2,999,890	0.3372	3.26%
2021-04-14	0	0.460	0.450	0.465	0.425	0.460	4,388,000	1,963,740	0.4475	0.326	0.319	0.329	0.301	0.326	6,197,512	0.3169	5.75%
2021-04-13	0	0.435	0.425	0.435	0.400	0.450	5,206,100	2,183,660	0.4194	0.308	0.301	0.308	0.283	0.319	7,352,978	0.2970	8.75%
2021-04-12	0	0.400	0.395	0.400	0.395	0.405	509,300	204,339	0.4012	0.283	0.280	0.283	0.280	0.287	719,324	0.2841	1.27%
2021-04-09	0	0.395	0.395	0.400	0.395	0.405	396,000	158,020	0.3990	0.280	0.280	0.283	0.280	0.287	559,301	0.2825	-1.25%
2021-04-08	0	0.400	0.395	0.405	0.390	0.405	519,000	207,910	0.4006	0.283	0.280	0.287	0.276	0.287	733,024	0.2836	2.56%
2021-04-07	0	0.390	0.390	0.395	0.390	0.400	904,000	358,580	0.3967	0.276	0.276	0.280	0.276	0.283	1,276,789	0.2808	1.30%
2021-04-01	0	0.385	0.380	0.385	0.380	0.400	168,000	64,580	0.3844	0.273	0.269	0.273	0.269	0.283	237,279	0.2722	1.32%
2021-03-31	0	0.380	0.375	0.390	0.375	0.405	120,000	46,380	0.3865	0.269	0.266	0.276	0.266	0.287	169,485	0.2737	-1.30%
2021-03-30	0	0.385	0.370	0.385	0.365	0.395	152,000	57,060	0.3754	0.273	0.262	0.273	0.258	0.280	214,681	0.2658	1.32%
2021-03-29	0	0.380	0.380	0.385	0.360	0.385	957,400	357,024	0.3729	0.269	0.269	0.273	0.255	0.273	1,352,210	0.2640	1.33%
2021-03-26	0	0.375	0.375	0.380	0.375	0.395	172,000	65,320	0.3798	0.266	0.266	0.269	0.266	0.280	242,929	0.2689	0.00%
2021-03-25	0	0.375	0.375	0.380	0.375	0.390	584,000	221,260	0.3789	0.266	0.266	0.269	0.266	0.276	824,828	0.2682	-1.32%
2021-03-24	0	0.380	0.375	0.380	0.375	0.390	628,000	237,280	0.3778	0.269	0.266	0.269	0.266	0.276	886,973	0.2675	-2.56%
2021-03-23	0	0.390	0.390	0.395	0.385	0.415	2,596,000	1,032,660	0.3978	0.276	0.276	0.280	0.273	0.294	3,666,532	0.2816	-3.70%
2021-03-22	0	0.405	0.395	0.405	0.375	0.415	3,868,000	1,536,760	0.3973	0.287	0.280	0.287	0.266	0.294	5,463,076	0.2813	6.58%
2021-03-19	0	0.380	0.375	0.380	0.370	0.380	2,000,000	754,120	0.3771	0.269	0.266	0.269	0.262	0.269	2,824,755	0.2670	2.70%
2021-03-18	0	0.370	0.360	0.370	0.360	0.370	1,035,750	379,322	0.3662	0.262	0.255	0.262	0.255	0.262	1,462,870	0.2593	2.78%
2021-03-17	0	0.360	0.355	0.365	0.350	0.365	1,418,715	514,757	0.3628	0.255	0.251	0.258	0.248	0.258	2,003,761	0.2569	1.41%
2021-03-16	0	0.355	0.345	0.355	0.335	0.355	547,200	192,688	0.3521	0.251	0.244	0.251	0.237	0.251	772,853	0.2493	5.97%
2021-03-15	0	0.335	0.330	0.335	0.330	0.335	508,000	168,200	0.3311	0.237	0.234	0.237	0.234	0.237	717,488	0.2344	0.00%
2021-03-12	0	0.335	0.335	0.340	0.335	0.350	1,980,120	676,518	0.3417	0.237	0.237	0.241	0.237	0.248	2,796,677	0.2419	-2.90%
2021-03-11	0	0.345	0.340	0.350	0.330	0.345	1,268,000	433,000	0.3415	0.244	0.241	0.248	0.234	0.244	1,790,895	0.2418	1.47%
2021-03-10	0	0.340	0.330	0.340	0.325	0.340	1,769,328	588,051	0.3324	0.241	0.234	0.241	0.230	0.241	2,498,959	0.2353	7.94%
2021-03-09	0	0.315	0.315	0.325	0.315	0.330	1,626,175	521,092	0.3204	0.223	0.223	0.230	0.223	0.234	2,296,773	0.2269	-1.56%
2021-03-08	0	0.320	0.315	0.320	0.315	0.335	685,000	222,315	0.3245	0.227	0.223	0.227	0.223	0.237	967,479	0.2298	-1.54%
2021-03-05	0	0.325	0.325	0.330	0.310	0.330	512,000	166,460	0.3251	0.230	0.230	0.234	0.219	0.234	723,137	0.2302	4.84%
2021-03-04	0	0.310	0.310	0.330	0.310	0.330	836,000	270,480	0.3235	0.219	0.219	0.234	0.219	0.234	1,180,748	0.2291	0.00%
2021-03-03	0	0.310	0.310	0.320	0.305	0.310	156,600	48,694	0.3109	0.219	0.219	0.227	0.216	0.219	221,178	0.2202	3.33%
2021-03-02	0	0.300	0.300	0.310	0.290	0.310	1,176,000	350,360	0.2979	0.212	0.212	0.219	0.205	0.219	1,660,956	0.2109	-3.23%
2021-03-01	0	0.310	0.310	0.315	0.305	0.320	286,300	90,167	0.3149	0.219	0.219	0.223	0.216	0.227	404,364	0.2230	-1.59%
2021-02-26	0	0.315	0.305	0.315	0.305	0.320	552,000	172,100	0.3118	0.223	0.216	0.223	0.216	0.227	779,632	0.2207	3.28%
2021-02-25	0	0.305	0.305	0.310	0.305	0.315	384,000	118,780	0.3093	0.216	0.216	0.219	0.216	0.223	542,353	0.2190	-3.17%
2021-02-24	0	0.315	0.300	0.315	0.300	0.315	710,440	218,423	0.3074	0.223	0.212	0.223	0.212	0.223	1,003,409	0.2177	3.28%
2021-02-23	0	0.305	0.305	0.310	0.305	0.310	516,000	157,720	0.3057	0.216	0.216	0.219	0.216	0.219	728,787	0.2164	0.00%
2021-02-22	0	0.305	0.305	0.310	0.305	0.310	397,500	123,175	0.3099	0.216	0.216	0.219	0.216	0.219	561,420	0.2194	-1.61%
2021-02-19	0	0.310	0.305	0.310	0.305	0.320	250,000	77,330	0.3093	0.219	0.216	0.219	0.216	0.227	353,094	0.2190	0.00%
2021-02-18	0	0.310	0.305	0.315	0.310	0.325	872,000	271,280	0.3111	0.219	0.216	0.223	0.219	0.230	1,231,593	0.2203	-3.12%
2021-02-17	0	0.320	0.320	0.325	0.310	0.320	608,000	192,560	0.3167	0.227	0.227	0.230	0.219	0.227	858,725	0.2242	0.00%
2021-02-16	0	0.320	0.310	0.325	0.310	0.325	256,000	80,800	0.3156	0.227	0.219	0.230	0.219	0.230	361,569	0.2235	3.23%
2021-02-11	0	0.310	0.310	0.325	0.310	0.320	592,000	185,240	0.3129	0.219	0.219	0.230	0.219	0.227	836,127	0.2215	-3.12%
2021-02-10	0	0.320	0.320	0.325	0.320	0.330	430,000	140,010	0.3256	0.227	0.227	0.230	0.227	0.234	607,322	0.2305	-1.54%
2021-02-09	0	0.325	0.325	0.330	0.325	0.325	172,000	55,900	0.3250	0.230	0.230	0.234	0.230	0.230	242,929	0.2301	0.00%
2021-02-08	0	0.325	0.325	0.340	0.325	0.325	68,000	22,100	0.3250	0.230	0.230	0.241	0.230	0.230	96,042	0.2301	-2.99%
2021-02-05	0	0.335	0.325	0.335	0.330	0.340	348,000	116,440	0.3346	0.237	0.230	0.237	0.234	0.241	491,507	0.2369	1.52%
2021-02-04	0	0.330	0.330	0.340	0.320	0.345	388,000	131,840	0.3398	0.234	0.234	0.241	0.227	0.244	548,002	0.2406	0.00%
2021-02-03	0	0.330	0.320	0.330	0.320	0.340	300,000	98,200	0.3273	0.234	0.227	0.234	0.227	0.241	423,713	0.2318	3.13%
2021-02-02	0	0.320	0.315	0.320	0.310	0.320	72,000	22,680	0.3150	0.227	0.223	0.227	0.219	0.227	101,691	0.2230	0.00%
2021-02-01	0	0.320	0.310	0.320	0.310	0.320	124,000	39,640	0.3197	0.227	0.219	0.227	0.219	0.227	175,135	0.2263	3.23%
2021-01-29	0	0.310	0.310	0.315	0.310	0.320	136,000	42,660	0.3137	0.219	0.219	0.223	0.219	0.227	192,083	0.2221	0.00%
2021-01-28	0	0.310	0.305	0.320	0.305	0.320	239,000	73,450	0.3073	0.219	0.216	0.227	0.216	0.227	337,558	0.2176	-1.59%
2021-01-27	0	0.315	0.315	0.330	0.315	0.315	52,000	16,380	0.3150	0.223	0.223	0.234	0.223	0.223	73,444	0.2230	0.00%
2021-01-26	0	0.315	0.315	0.330	0.315	0.320	372,000	118,880	0.3196	0.223	0.223	0.234	0.223	0.227	525,404	0.2263	-1.56%
2021-01-25	0	0.320	0.320	0.335	0.320	0.325	556,350	179,001	0.3217	0.227	0.227	0.237	0.227	0.230	785,776	0.2278	1.59%
2021-01-22	0	0.315	0.315	0.320	0.315	0.320	288,000	90,740	0.3151	0.223	0.223	0.227	0.223	0.227	406,765	0.2231	0.00%
2021-01-21	0	0.315	0.315	0.320	0.310	0.320	784,500	247,167	0.3151	0.223	0.223	0.227	0.219	0.227	1,108,010	0.2231	-1.56%
2021-01-20	0	0.320	0.310	0.320	0.305	0.320	583,500	182,752	0.3132	0.227	0.219	0.227	0.216	0.227	824,122	0.2218	1.59%
2021-01-19	0	0.315	0.310	0.315	0.310	0.315	232,000	72,680	0.3133	0.223	0.219	0.223	0.219	0.223	327,672	0.2218	1.61%
2021-01-18	0	0.310	0.305	0.310	0.300	0.325	2,589,100	791,344	0.3056	0.219	0.216	0.219	0.212	0.230	3,656,786	0.2164	-1.59%
2021-01-15	0	0.315	0.315	0.320	0.300	0.330	3,500,750	1,088,397	0.3109	0.223	0.223	0.227	0.212	0.234	4,944,380	0.2201	-4.55%
2021-01-14	0	0.330	0.325	0.335	0.330	0.360	1,544,000	518,820	0.3360	0.234	0.230	0.237	0.234	0.255	2,180,711	0.2379	-2.94%
2021-01-13	0	0.340	0.340	0.350	0.340	0.350	264,000	92,120	0.3489	0.241	0.241	0.248	0.241	0.248	372,868	0.2471	0.00%
2021-01-12	0	0.340	0.340	0.355	0.340	0.350	2,032,000	708,280	0.3486	0.241	0.241	0.251	0.241	0.248	2,869,951	0.2468	-4.23%
2021-01-11	0	0.355	0.350	0.355	0.350	0.360	126,260	44,883	0.3555	0.251	0.248	0.251	0.248	0.255	178,327	0.2517	-1.39%
2021-01-08	0	0.360	0.350	0.360	0.350	0.360	1,156,000	410,220	0.3549	0.255	0.248	0.255	0.248	0.255	1,632,708	0.2513	2.86%
2021-01-07	0	0.350	0.340	0.350	0.340	0.350	144,000	49,000	0.3403	0.248	0.241	0.248	0.241	0.248	203,382	0.2409	0.00%
2021-01-06	0	0.350	0.345	0.350	0.340	0.350	183,000	62,980	0.3442	0.248	0.244	0.248	0.241	0.248	258,465	0.2437	1.45%
2021-01-05	0	0.345	0.335	0.350	0.340	0.345	476,000	162,120	0.3406	0.244	0.237	0.248	0.241	0.244	672,292	0.2411	2.99%
2021-01-04	0	0.335	0.335	0.345	0.330	0.340	1,388,000	464,380	0.3346	0.237	0.237	0.244	0.234	0.241	1,960,380	0.2369	0.00%
2020-12-31	0	0.335	0.330	0.335	0.330	0.335	72,000	23,900	0.3319	0.237	0.234	0.237	0.234	0.237	101,691	0.2350	4.69%
2020-12-30	0	0.320	0.330	0.335	0.315	0.335	936,000	307,160	0.3282	0.227	0.234	0.237	0.223	0.237	1,321,985	0.2323	0.00%
2020-12-29	0	0.320	0.320	0.330	0.320	0.320	1,384,000	442,880	0.3200	0.227	0.227	0.234	0.227	0.227	1,954,730	0.2266	0.00%
2020-12-28	0	0.320	0.320	0.325	0.320	0.320	691,000	221,060	0.3199	0.227	0.227	0.230	0.227	0.227	975,953	0.2265	0.00%
2020-12-24	0	0.320	0.320	0.330	0.320	0.320	8,000	2,560	0.3200	0.227	0.227	0.234	0.227	0.227	11,299	0.2266	0.00%
2020-12-23	0	0.320	0.320	0.335	0.320	0.335	400,000	131,720	0.3293	0.227	0.227	0.237	0.227	0.237	564,951	0.2332	-1.54%
2020-12-22	0	0.325	0.320	0.325	0.330	0.330	60,000	19,800	0.3300	0.230	0.227	0.230	0.234	0.234	84,743	0.2336	-1.52%
2020-12-21	0	0.330	0.330	0.340	0.315	0.340	1,144,000	368,200	0.3219	0.234	0.234	0.241	0.223	0.241	1,615,760	0.2279	3.13%
2020-12-18	0	0.320	0.315	0.330	0.310	0.320	80,000	25,180	0.3148	0.227	0.223	0.234	0.219	0.227	112,990	0.2229	-1.54%
2020-12-17	0	0.325	0.315	0.340	0.310	0.325	344,000	109,280	0.3177	0.230	0.223	0.241	0.219	0.230	485,858	0.2249	1.56%
2020-12-16	0	0.320	0.320	0.335	0.315	0.320	240,000	76,480	0.3187	0.227	0.227	0.237	0.223	0.227	338,971	0.2256	-1.54%
2020-12-15	0	0.325	0.320	0.325	0.320	0.330	188,000	61,560	0.3274	0.230	0.227	0.230	0.227	0.234	265,527	0.2318	0.00%
2020-12-14	0	0.325	0.320	0.325	0.310	0.330	2,216,000	702,340	0.3169	0.230	0.227	0.230	0.219	0.234	3,129,828	0.2244	-1.52%
2020-12-11	0	0.330	0.330	0.335	0.330	0.335	300,000	100,320	0.3344	0.234	0.234	0.237	0.234	0.237	423,713	0.2368	0.00%
2020-12-10	0	0.330	0.330	0.335	0.325	0.340	592,000	198,060	0.3346	0.234	0.234	0.237	0.230	0.241	836,127	0.2369	-1.49%
2020-12-09	0	0.335	0.335	0.345	0.335	0.350	636,000	218,360	0.3433	0.237	0.237	0.244	0.237	0.248	898,272	0.2431	-1.47%
2020-12-08	0	0.340	0.340	0.345	0.340	0.355	152,000	53,100	0.3493	0.241	0.241	0.244	0.241	0.251	214,681	0.2473	-2.86%
2020-12-07	0	0.350	0.345	0.355	0.340	0.355	447,750	155,823	0.3480	0.248	0.244	0.251	0.241	0.251	632,392	0.2464	-1.41%
2020-12-04	0	0.355	0.355	0.360	0.350	0.360	594,727	210,242	0.3535	0.251	0.251	0.255	0.248	0.255	839,979	0.2503	1.43%
2020-12-03	0	0.350	0.345	0.350	0.345	0.360	672,000	235,400	0.3503	0.248	0.244	0.248	0.244	0.255	949,118	0.2480	-5.41%
2020-12-02	0	0.370	0.360	0.370	0.325	0.370	6,956,750	2,420,112	0.3479	0.262	0.255	0.262	0.230	0.262	9,825,557	0.2463	10.45%
2020-12-01	0	0.335	0.335	0.340	0.300	0.350	6,964,000	2,342,440	0.3364	0.237	0.237	0.241	0.212	0.248	9,835,797	0.2382	13.56%
2020-11-30	0	0.295	0.295	0.310	0.295	0.315	468,000	145,140	0.3101	0.209	0.209	0.219	0.209	0.223	660,993	0.2196	-3.28%
2020-11-27	0	0.305	0.305	0.310	0.305	0.315	1,551,250	479,582	0.3092	0.216	0.216	0.219	0.216	0.223	2,190,951	0.2189	1.67%
2020-11-26	0	0.300	0.300	0.305	0.290	0.305	956,000	284,800	0.2979	0.212	0.212	0.216	0.205	0.216	1,350,233	0.2109	3.45%
2020-11-25	0	0.290	0.290	0.300	0.290	0.300	1,004,000	293,640	0.2925	0.205	0.205	0.212	0.205	0.212	1,418,027	0.2071	1.75%
2020-11-24	0	0.285	0.285	0.290	0.285	0.300	600,000	178,480	0.2975	0.202	0.202	0.205	0.202	0.212	847,426	0.2106	-3.39%
2020-11-23	0	0.295	0.295	0.300	0.295	0.300	312,000	92,700	0.2971	0.209	0.209	0.212	0.209	0.212	440,662	0.2104	1.72%
2020-11-20	0	0.290	0.290	0.295	0.290	0.305	508,000	150,580	0.2964	0.205	0.205	0.209	0.205	0.216	717,488	0.2099	-1.69%
2020-11-19	0	0.295	0.285	0.295	0.285	0.300	1,887,900	555,033	0.2940	0.209	0.202	0.209	0.202	0.212	2,666,427	0.2082	5.36%
2020-11-18	0	0.280	0.275	0.285	0.280	0.290	620,000	173,960	0.2806	0.198	0.195	0.202	0.198	0.205	875,674	0.1987	-1.75%
2020-11-17	0	0.285	0.285	0.295	0.280	0.295	1,776,000	516,700	0.2909	0.202	0.202	0.209	0.198	0.209	2,508,382	0.2060	3.64%
2020-11-16	0	0.275	0.275	0.285	0.275	0.275	165,280	45,432	0.2749	0.195	0.195	0.202	0.195	0.195	233,438	0.1946	0.00%
2020-11-13	0	0.275	0.275	0.285	0.275	0.290	68,750	19,062	0.2773	0.195	0.195	0.202	0.195	0.205	97,101	0.1963	-3.51%
2020-11-12	0	0.285	0.285	0.295	0.280	0.295	556,000	161,040	0.2896	0.202	0.202	0.209	0.198	0.209	785,282	0.2051	0.00%
2020-11-11	0	0.285	0.275	0.290	0.275	0.285	120,000	33,620	0.2802	0.202	0.195	0.205	0.195	0.202	169,485	0.1984	3.64%
2020-11-10	0	0.275	0.270	0.280	0.270	0.280	354,060	97,440	0.2752	0.195	0.191	0.198	0.191	0.198	500,066	0.1949	1.85%
2020-11-09	0	0.270	0.275	0.280	0.270	0.285	1,004,000	271,860	0.2708	0.191	0.195	0.198	0.191	0.202	1,418,027	0.1917	0.00%
2020-11-06	0	0.270	0.270	0.275	-	-	0	0	-	0.191	0.191	0.195	-	-	0	-	0.00%
2020-11-05	0	0.270	0.270	0.280	0.265	0.280	204,000	55,620	0.2726	0.191	0.191	0.198	0.188	0.198	288,125	0.1930	-3.57%
2020-11-04	0	0.280	0.265	0.280	0.265	0.280	103,240	27,510	0.2665	0.198	0.188	0.198	0.188	0.198	145,814	0.1887	0.00%
2020-11-03	0	0.280	0.270	0.285	0.270	0.280	39,000	10,800	0.2769	0.198	0.191	0.202	0.191	0.198	55,083	0.1961	1.82%
2020-11-02	0	0.275	0.270	0.280	0.275	0.275	144,000	39,600	0.2750	0.195	0.191	0.198	0.195	0.195	203,382	0.1947	1.85%
2020-10-30	0	0.270	0.270	0.275	0.270	0.275	408,000	112,140	0.2749	0.191	0.191	0.195	0.191	0.195	576,250	0.1946	-6.90%
2020-10-29	0	0.290	0.280	0.290	0.290	0.300	448,000	130,160	0.2905	0.205	0.198	0.205	0.205	0.212	632,745	0.2057	-1.69%
2020-10-28	0	0.295	0.290	0.295	0.290	0.310	1,438,250	429,530	0.2986	0.209	0.205	0.209	0.205	0.219	2,031,352	0.2115	-3.28%
2020-10-27	0	0.305	0.305	0.310	0.290	0.310	2,817,500	841,600	0.2987	0.216	0.216	0.219	0.205	0.219	3,979,373	0.2115	7.02%
2020-10-23	0	0.285	0.285	0.290	0.255	0.305	3,336,000	942,500	0.2825	0.202	0.202	0.205	0.181	0.216	4,711,691	0.2000	11.76%
2020-10-22	0	0.255	0.255	0.260	0.255	0.260	528,000	137,060	0.2596	0.181	0.181	0.184	0.181	0.184	745,735	0.1838	2.00%
2020-10-21	0	0.250	0.247	0.250	0.250	0.250	87,037	21,741	0.2498	0.177	0.175	0.177	0.177	0.177	122,929	0.1769	0.00%
2020-10-20	0	0.250	0.250	0.265	0.246	0.250	204,000	50,200	0.2461	0.177	0.177	0.188	0.174	0.177	288,125	0.1742	1.63%
2020-10-19	0	0.246	0.246	0.260	0.241	0.260	1,324,000	336,132	0.2539	0.174	0.174	0.184	0.171	0.184	1,869,988	0.1798	0.00%
2020-10-16	0	0.246	0.246	0.250	-	-	0	0	-	0.174	0.174	0.177	-	-	0	-	0.82%
2020-10-15	0	0.244	0.244	0.247	0.244	0.255	168,000	41,864	0.2492	0.173	0.173	0.175	0.173	0.181	237,279	0.1764	-4.31%
2020-10-14	0	0.255	0.250	0.260	-	-	0	0	-	0.181	0.177	0.184	-	-	0	-	0.00%
2020-10-12	0	0.255	0.255	0.265	0.250	0.265	1,319,365	344,075	0.2608	0.181	0.181	0.188	0.177	0.188	1,863,441	0.1846	4.08%
2020-10-09	0	0.245	0.245	0.255	0.243	0.250	436,500	108,864	0.2494	0.173	0.173	0.181	0.172	0.177	616,503	0.1766	-1.21%
2020-10-08	0	0.248	0.248	0.255	0.248	0.249	88,000	21,844	0.2482	0.176	0.176	0.181	0.176	0.176	124,289	0.1758	0.00%
2020-10-07	0	0.248	0.248	0.255	0.248	0.255	597,250	149,336	0.2500	0.176	0.176	0.181	0.176	0.181	843,542	0.1770	1.22%
2020-10-06	0	0.245	0.242	0.246	0.243	0.250	388,225	95,461	0.2459	0.173	0.171	0.174	0.172	0.177	548,320	0.1741	1.66%
2020-10-05	0	0.241	0.241	0.244	0.240	0.245	292,900	71,209	0.2431	0.171	0.171	0.173	0.170	0.173	413,685	0.1721	0.42%
2020-09-30	0	0.240	0.240	0.241	0.240	0.240	456,000	109,440	0.2400	0.170	0.170	0.171	0.170	0.170	644,044	0.1699	-0.41%
2020-09-29	0	0.241	0.240	0.242	0.241	0.245	235,500	57,094	0.2424	0.171	0.170	0.171	0.171	0.173	332,615	0.1717	-1.63%
2020-09-28	0	0.245	0.242	0.245	0.241	0.245	496,000	120,460	0.2429	0.173	0.171	0.173	0.171	0.173	700,539	0.1720	1.66%
2020-09-25	0	0.241	0.241	0.245	0.240	0.241	116,000	27,900	0.2405	0.171	0.171	0.173	0.170	0.171	163,836	0.1703	2.55%
2020-09-24	0	0.235	0.235	0.239	0.235	0.248	2,712,000	649,496	0.2395	0.166	0.166	0.169	0.166	0.176	3,830,368	0.1696	-1.26%
2020-09-23	0	0.238	0.238	0.246	0.238	0.249	208,000	49,792	0.2394	0.169	0.169	0.174	0.169	0.176	293,775	0.1695	0.00%
2020-09-22	0	0.238	0.238	0.247	0.238	0.244	340,000	82,040	0.2413	0.169	0.169	0.175	0.169	0.173	480,208	0.1708	-2.46%
2020-09-21	0	0.244	0.242	0.247	0.240	0.260	3,086,050	766,045	0.2482	0.173	0.171	0.175	0.170	0.184	4,358,667	0.1758	1.67%
2020-09-18	0	0.240	0.237	0.241	0.228	0.240	696,750	163,397	0.2345	0.170	0.168	0.171	0.161	0.170	984,074	0.1660	5.26%
2020-09-17	0	0.228	0.228	0.230	0.228	0.234	300,000	69,080	0.2303	0.161	0.161	0.163	0.161	0.166	423,713	0.1630	0.44%
2020-09-16	0	0.227	0.227	0.233	0.227	0.231	1,472,000	336,328	0.2285	0.161	0.161	0.165	0.161	0.164	2,079,020	0.1618	-1.30%
2020-09-15	0	0.230	0.230	0.235	0.230	0.239	112,000	26,140	0.2334	0.163	0.163	0.166	0.163	0.169	158,186	0.1652	1.32%
2020-09-14	0	0.227	0.227	0.230	0.227	0.228	333,000	75,682	0.2273	0.161	0.161	0.163	0.161	0.161	470,322	0.1609	0.00%
2020-09-11	0	0.227	0.227	0.228	0.227	0.228	1,664,000	378,380	0.2274	0.161	0.161	0.161	0.161	0.161	2,350,196	0.1610	0.00%
2020-09-10	0	0.227	0.227	0.229	0.227	0.228	452,000	102,704	0.2272	0.161	0.161	0.162	0.161	0.161	638,395	0.1609	0.00%
2020-09-09	0	0.227	0.227	0.230	0.227	0.227	53,050	12,166	0.2293	0.161	0.161	0.163	0.161	0.161	74,927	0.1624	-0.44%
2020-09-08	0	0.228	0.228	0.231	0.227	0.233	837,800	191,729	0.2288	0.161	0.161	0.164	0.161	0.165	1,183,290	0.1620	0.44%
2020-09-07	0	0.227	0.227	0.228	0.227	0.230	3,044,000	691,752	0.2273	0.161	0.161	0.161	0.161	0.163	4,299,277	0.1609	-0.44%
2020-09-04	0	0.228	0.228	0.229	0.227	0.231	564,000	129,104	0.2289	0.161	0.161	0.162	0.161	0.164	796,581	0.1621	-1.30%
2020-09-03	0	0.231	0.227	0.231	0.227	0.232	684,900	157,519	0.2300	0.164	0.161	0.164	0.161	0.164	967,337	0.1628	1.76%
2020-09-02	0	0.227	0.225	0.228	0.226	0.230	2,508,000	570,452	0.2275	0.161	0.159	0.161	0.160	0.163	3,542,243	0.1610	-1.30%
2020-09-01	0	0.230	0.229	0.230	0.229	0.230	284,000	65,300	0.2299	0.163	0.162	0.163	0.162	0.163	401,115	0.1628	0.00%
2020-08-31	0	0.230	0.230	0.242	0.230	0.232	1,200,000	277,052	0.2309	0.163	0.163	0.171	0.163	0.164	1,694,853	0.1635	-1.29%
2020-08-28	0	0.233	0.233	0.242	0.233	0.238	234,550	55,634	0.2372	0.165	0.165	0.171	0.165	0.169	331,273	0.1679	-0.85%
2020-08-27	0	0.235	0.232	0.241	0.235	0.236	664,000	156,308	0.2354	0.166	0.164	0.171	0.166	0.167	937,819	0.1667	-0.42%
2020-08-26	0	0.236	0.236	0.239	0.232	0.249	5,069,000	1,216,498	0.2400	0.167	0.167	0.169	0.164	0.176	7,159,341	0.1699	1.29%
2020-08-25	0	0.233	0.233	0.235	0.231	0.235	2,164,000	504,512	0.2331	0.165	0.165	0.166	0.164	0.166	3,056,385	0.1651	-0.85%
2020-08-24	0	0.235	0.235	0.240	0.235	0.240	2,058,750	486,536	0.2363	0.166	0.166	0.170	0.166	0.170	2,907,732	0.1673	-1.26%
2020-08-21	0	0.238	0.238	0.239	0.238	0.242	584,000	139,868	0.2395	0.169	0.169	0.169	0.169	0.171	824,828	0.1696	0.42%
2020-08-20	0	0.237	0.237	0.240	0.237	0.248	989,500	237,465	0.2400	0.168	0.168	0.170	0.168	0.176	1,397,547	0.1699	0.00%
2020-08-19	0	0.237	0.237	0.240	0.237	0.238	264,000	62,828	0.2380	0.168	0.168	0.170	0.168	0.169	372,868	0.1685	0.00%
2020-08-18	0	0.237	0.237	0.238	0.237	0.247	268,000	63,620	0.2374	0.168	0.168	0.169	0.168	0.175	378,517	0.1681	-0.42%
2020-08-17	0	0.238	0.238	0.239	0.237	0.238	324,000	77,084	0.2379	0.169	0.169	0.169	0.168	0.169	457,610	0.1684	0.00%
2020-08-14	0	0.238	0.238	0.239	0.238	0.241	314,000	75,180	0.2394	0.169	0.169	0.169	0.169	0.171	443,487	0.1695	0.00%
2020-08-13	0	0.238	0.238	0.240	0.238	0.241	380,000	91,228	0.2401	0.169	0.169	0.170	0.169	0.171	536,703	0.1700	0.42%
2020-08-12	0	0.237	0.237	0.240	0.237	0.241	1,960,000	469,644	0.2396	0.168	0.168	0.170	0.168	0.171	2,768,260	0.1697	-2.47%
2020-08-11	0	0.243	0.240	0.243	0.238	0.245	1,117,890	269,648	0.2412	0.172	0.170	0.172	0.169	0.173	1,578,883	0.1708	1.67%
2020-08-10	0	0.239	0.239	0.240	0.239	0.243	1,175,500	282,486	0.2403	0.169	0.169	0.170	0.169	0.172	1,660,250	0.1701	-2.05%
2020-08-07	0	0.244	0.244	0.245	0.243	0.244	649,200	158,396	0.2440	0.173	0.173	0.173	0.172	0.173	916,915	0.1727	-0.41%
2020-08-06	0	0.245	0.244	0.245	0.245	0.245	456,000	111,720	0.2450	0.173	0.173	0.173	0.173	0.173	644,044	0.1735	0.82%
2020-08-05	0	0.243	0.243	0.248	0.243	0.244	144,000	35,032	0.2433	0.172	0.172	0.176	0.172	0.173	203,382	0.1722	-0.41%
2020-08-04	0	0.244	0.243	0.245	0.244	0.249	24,000	5,892	0.2455	0.173	0.172	0.173	0.173	0.176	33,897	0.1738	-0.81%
2020-08-03	0	0.246	0.243	0.248	0.243	0.246	264,000	64,520	0.2444	0.174	0.172	0.176	0.172	0.174	372,868	0.1730	0.00%
2020-07-31	0	0.246	0.246	0.249	0.245	0.250	120,000	29,720	0.2477	0.174	0.174	0.176	0.173	0.177	169,485	0.1754	0.41%
2020-07-30	0	0.245	0.245	0.250	0.245	0.250	528,340	131,981	0.2498	0.173	0.173	0.177	0.173	0.177	746,216	0.1769	0.00%
2020-07-29	0	0.245	0.244	0.249	0.245	0.245	24,000	5,880	0.2450	0.173	0.173	0.176	0.173	0.173	33,897	0.1735	0.00%
2020-07-28	0	0.245	0.245	0.249	0.245	0.245	4,500	1,092	0.2427	0.173	0.173	0.176	0.173	0.173	6,356	0.1718	-1.21%
2020-07-27	0	0.248	0.248	0.249	0.248	0.250	1,188,000	296,952	0.2500	0.176	0.176	0.176	0.176	0.177	1,677,904	0.1770	1.22%
2020-07-24	0	0.245	0.245	0.250	0.245	0.250	412,000	102,784	0.2495	0.173	0.173	0.177	0.173	0.177	581,900	0.1766	-3.92%
2020-07-23	0	0.255	0.250	0.255	0.250	0.255	632,000	159,880	0.2530	0.181	0.177	0.181	0.177	0.181	892,623	0.1791	2.00%
2020-07-22	0	0.250	0.250	0.255	0.247	0.250	72,000	17,928	0.2490	0.177	0.177	0.181	0.175	0.177	101,691	0.1763	0.81%
2020-07-21	0	0.248	0.248	0.250	0.246	0.248	96,000	23,720	0.2471	0.176	0.176	0.177	0.174	0.176	135,588	0.1749	0.00%
2020-07-20	0	0.248	0.246	0.250	0.245	0.250	878,000	219,024	0.2495	0.176	0.174	0.177	0.173	0.177	1,240,067	0.1766	-2.75%
2020-07-17	0	0.255	0.255	0.265	0.255	0.265	108,000	28,160	0.2607	0.181	0.181	0.188	0.181	0.188	152,537	0.1846	2.00%
2020-07-16	0	0.250	0.250	0.255	0.250	0.260	636,000	164,240	0.2582	0.177	0.177	0.181	0.177	0.184	898,272	0.1828	-1.96%
2020-07-15	0	0.255	0.255	0.260	0.255	0.255	96,000	24,480	0.2550	0.181	0.181	0.184	0.181	0.181	135,588	0.1805	0.00%
2020-07-14	0	0.255	0.255	0.260	0.255	0.260	84,000	21,480	0.2557	0.181	0.181	0.184	0.181	0.184	118,640	0.1811	-1.92%
2020-07-13	0	0.260	0.260	0.265	0.260	0.260	164,000	42,640	0.2600	0.184	0.184	0.188	0.184	0.184	231,630	0.1841	1.96%
2020-07-10	0	0.255	0.255	0.260	0.255	0.260	990,419	255,697	0.2582	0.181	0.181	0.184	0.181	0.184	1,398,845	0.1828	0.00%
2020-07-09	0	0.255	0.255	0.260	0.255	0.260	452,000	117,320	0.2596	0.181	0.181	0.184	0.181	0.184	638,395	0.1838	0.00%
2020-07-08	0	0.255	0.255	0.260	-	-	900	211	0.2344	0.181	0.181	0.184	-	-	1,271	0.1660	0.00%
2020-07-07	0	0.255	0.255	0.260	0.255	0.265	2,304,000	595,420	0.2584	0.181	0.181	0.184	0.181	0.188	3,254,118	0.1830	-3.77%
2020-07-06	0	0.265	0.260	0.265	0.260	0.265	1,284,000	337,900	0.2632	0.188	0.184	0.188	0.184	0.188	1,813,493	0.1863	3.92%
2020-07-03	0	0.255	0.255	0.260	0.255	0.260	688,750	175,925	0.2554	0.181	0.181	0.184	0.181	0.184	972,775	0.1808	0.00%
2020-07-02	0	0.255	0.255	0.260	0.250	0.260	2,236,000	570,160	0.2550	0.181	0.181	0.184	0.177	0.184	3,158,076	0.1805	0.00%
2020-06-30	0	0.255	0.250	0.270	0.250	0.260	351,700	90,345	0.2569	0.181	0.177	0.191	0.177	0.184	496,733	0.1819	-1.92%
2020-06-29	0	0.260	0.260	0.265	0.250	0.265	684,212	174,852	0.2556	0.184	0.184	0.188	0.177	0.188	966,366	0.1809	0.00%
2020-06-26	0	0.260	0.260	0.265	0.260	0.265	1,308,400	341,299	0.2609	0.184	0.184	0.188	0.184	0.188	1,847,955	0.1847	0.00%
2020-06-24	0	0.260	0.260	0.265	0.260	0.270	524,000	138,680	0.2647	0.184	0.184	0.188	0.184	0.191	740,086	0.1874	-3.70%
2020-06-23	0	0.270	0.260	0.270	0.260	0.270	416,000	110,000	0.2644	0.191	0.184	0.191	0.184	0.191	587,549	0.1872	1.89%
2020-06-22	0	0.265	0.255	0.265	0.255	0.265	300,000	78,480	0.2616	0.188	0.181	0.188	0.181	0.188	423,713	0.1852	1.92%
2020-06-19	0	0.260	0.255	0.260	0.260	0.270	272,000	71,280	0.2621	0.184	0.181	0.184	0.184	0.191	384,167	0.1855	1.96%
2020-06-18	0	0.255	0.255	0.265	0.255	0.270	516,000	135,840	0.2633	0.181	0.181	0.188	0.181	0.191	728,787	0.1864	-3.77%
2020-06-17	0	0.265	0.265	0.270	0.260	0.265	313,000	82,820	0.2646	0.188	0.188	0.191	0.184	0.188	442,074	0.1873	1.92%
2020-06-16	0	0.260	0.260	0.270	0.255	0.275	126,000	32,600	0.2587	0.184	0.184	0.191	0.181	0.195	177,960	0.1832	0.00%
2020-06-15	0	0.260	0.255	0.270	0.255	0.260	60,500	15,702	0.2595	0.184	0.181	0.191	0.181	0.184	85,449	0.1838	0.00%
2020-06-12	0	0.260	0.260	0.270	0.260	0.270	1,004,345	270,325	0.2692	0.184	0.184	0.191	0.184	0.191	1,418,514	0.1906	-3.70%
2020-06-11	0	0.270	0.270	0.275	0.270	0.275	1,848,000	499,080	0.2701	0.191	0.191	0.195	0.191	0.195	2,610,074	0.1912	0.00%
2020-06-10	0	0.270	0.265	0.275	0.265	0.275	1,661,500	448,335	0.2698	0.191	0.188	0.195	0.188	0.195	2,346,665	0.1911	1.89%
2020-06-09	0	0.265	0.265	0.270	0.260	0.275	904,000	238,700	0.2640	0.188	0.188	0.191	0.184	0.195	1,276,789	0.1870	1.92%
2020-06-08	0	0.260	0.260	0.275	0.255	0.260	57,800	14,792	0.2559	0.184	0.184	0.195	0.181	0.184	81,635	0.1812	0.00%
2020-06-05	0	0.260	0.260	0.265	0.260	0.270	700,000	185,620	0.2652	0.184	0.184	0.188	0.184	0.191	988,664	0.1877	-3.70%
2020-06-04	0	0.270	0.270	0.275	0.255	0.270	680,000	176,420	0.2594	0.191	0.191	0.195	0.181	0.191	960,417	0.1837	1.89%
2020-06-03	0	0.265	0.265	0.270	0.260	0.265	461,000	120,890	0.2622	0.188	0.188	0.191	0.184	0.188	651,106	0.1857	1.92%
2020-06-02	0	0.260	0.260	0.265	0.260	0.265	448,500	117,362	0.2617	0.184	0.184	0.188	0.184	0.188	633,451	0.1853	-3.70%
2020-06-01	0	0.270	0.270	0.275	0.260	0.270	725,926	192,122	0.2647	0.191	0.191	0.195	0.184	0.191	1,025,282	0.1874	0.00%
2020-05-29	0	0.270	0.265	0.270	0.260	0.280	189,000	50,195	0.2656	0.191	0.188	0.191	0.184	0.198	266,939	0.1880	0.00%
2020-05-28	0	0.270	0.265	0.270	0.260	0.270	324,000	85,000	0.2623	0.191	0.188	0.191	0.184	0.191	457,610	0.1857	-3.57%
2020-05-27	0	0.280	0.265	0.295	0.260	0.295	944,000	259,500	0.2749	0.198	0.188	0.209	0.184	0.209	1,333,284	0.1946	3.70%
2020-05-26	0	0.270	0.270	0.280	0.270	0.285	285,000	78,740	0.2763	0.191	0.191	0.198	0.191	0.202	402,528	0.1956	-1.82%
2020-05-25	0	0.275	0.270	0.300	0.275	0.300	296,000	82,400	0.2784	0.195	0.191	0.212	0.195	0.212	418,064	0.1971	0.00%
2020-05-22	0	0.275	0.270	0.295	0.260	0.290	3,024,000	827,220	0.2736	0.195	0.191	0.209	0.184	0.205	4,271,029	0.1937	-6.78%
2020-05-21	0	0.295	0.295	0.300	0.295	0.300	1,300,000	384,340	0.2956	0.209	0.209	0.212	0.209	0.212	1,836,091	0.2093	-1.67%
2020-05-20	0	0.300	0.300	0.310	0.295	0.315	304,000	91,300	0.3003	0.212	0.212	0.219	0.209	0.223	429,363	0.2126	1.69%
2020-05-19	0	0.295	0.295	0.300	0.290	0.305	468,315	139,808	0.2985	0.209	0.209	0.212	0.205	0.216	661,438	0.2114	0.00%
2020-05-18	0	0.295	0.285	0.295	-	-	0	0	-	0.209	0.202	0.209	-	-	0	-	-1.67%
2020-05-15	0	0.300	0.285	0.300	0.285	0.300	32,000	9,320	0.2913	0.212	0.202	0.212	0.202	0.212	45,196	0.2062	3.45%
2020-05-14	0	0.290	0.290	0.305	0.285	0.290	660,000	191,160	0.2896	0.205	0.205	0.216	0.202	0.205	932,169	0.2051	-1.69%
2020-05-13	0	0.295	0.295	0.300	0.290	0.300	92,750	27,122	0.2924	0.209	0.209	0.212	0.205	0.212	130,998	0.2070	-1.67%
2020-05-12	0	0.300	0.295	0.300	0.295	0.300	264,000	78,580	0.2977	0.212	0.209	0.212	0.209	0.212	372,868	0.2107	1.69%
2020-05-11	0	0.295	0.295	0.300	0.295	0.310	744,000	222,820	0.2995	0.209	0.209	0.212	0.209	0.219	1,050,809	0.2120	-1.67%
2020-05-08	0	0.300	0.300	0.305	0.300	0.315	368,000	112,920	0.3068	0.212	0.212	0.216	0.212	0.223	519,755	0.2173	-3.23%
2020-05-07	0	0.310	0.300	0.310	0.310	0.320	460,000	143,860	0.3127	0.219	0.212	0.219	0.219	0.227	649,694	0.2214	-1.59%
2020-05-06	0	0.315	0.305	0.315	0.305	0.315	119,000	36,475	0.3065	0.223	0.216	0.223	0.216	0.223	168,073	0.2170	3.28%
2020-05-05	0	0.305	0.305	0.310	0.295	0.325	1,456,000	458,540	0.3149	0.216	0.216	0.219	0.209	0.230	2,056,422	0.2230	5.17%
2020-05-04	0	0.290	0.290	0.300	0.290	0.305	341,000	100,165	0.2937	0.205	0.205	0.212	0.205	0.216	481,621	0.2080	-6.45%
2020-04-29	0	0.310	0.310	0.320	0.305	0.330	1,676,000	534,440	0.3189	0.219	0.219	0.227	0.216	0.234	2,367,145	0.2258	-3.12%
2020-04-28	0	0.320	0.315	0.320	0.300	0.325	2,360,000	745,120	0.3157	0.227	0.223	0.227	0.212	0.230	3,333,211	0.2235	8.47%
2020-04-27	0	0.295	0.290	0.310	0.290	0.310	948,000	286,120	0.3018	0.209	0.205	0.219	0.205	0.219	1,338,934	0.2137	1.72%
2020-04-24	0	0.290	0.285	0.290	0.285	0.305	924,000	272,640	0.2951	0.205	0.202	0.205	0.202	0.216	1,305,037	0.2089	0.00%
2020-04-23	0	0.290	0.280	0.290	0.285	0.310	1,134,150	330,160	0.2911	0.205	0.198	0.205	0.202	0.219	1,601,848	0.2061	-1.69%
2020-04-22	0	0.295	0.290	0.305	0.280	0.300	1,788,000	525,280	0.2938	0.209	0.205	0.216	0.198	0.212	2,525,331	0.2080	5.36%
2020-04-21	0	0.280	0.280	0.285	0.265	0.315	4,053,500	1,160,030	0.2862	0.198	0.198	0.202	0.188	0.223	5,725,072	0.2026	1.82%
2020-04-20	0	0.275	0.275	0.280	0.237	0.280	13,736,000	3,386,584	0.2465	0.195	0.195	0.198	0.168	0.198	19,400,417	0.1746	14.58%
2020-04-17	0	0.240	0.238	0.240	0.236	0.255	5,580,000	1,353,924	0.2426	0.170	0.169	0.170	0.167	0.181	7,881,066	0.1718	1.27%
2020-04-16	0	0.237	0.236	0.238	0.235	0.240	8,420,000	1,995,560	0.2370	0.168	0.167	0.169	0.166	0.170	11,892,218	0.1678	0.00%
2020-04-15	0	0.237	0.237	0.242	0.235	0.248	1,636,750	388,601	0.2374	0.168	0.168	0.171	0.166	0.176	2,311,709	0.1681	0.42%
2020-04-14	0	0.236	0.236	0.240	0.236	0.240	2,100,000	499,728	0.2380	0.167	0.167	0.170	0.167	0.170	2,965,993	0.1685	-1.26%
2020-04-09	0	0.239	0.239	0.240	0.239	0.241	2,912,000	698,872	0.2400	0.169	0.169	0.170	0.169	0.171	4,112,843	0.1699	-0.42%
2020-04-08	0	0.240	0.235	0.240	0.234	0.240	1,884,000	445,352	0.2364	0.170	0.166	0.170	0.166	0.170	2,660,919	0.1674	3.00%
2020-04-07	0	0.233	0.233	0.248	0.233	0.236	1,468,000	343,672	0.2341	0.165	0.165	0.176	0.165	0.167	2,073,370	0.1658	0.00%
2020-04-06	0	0.233	0.233	0.239	0.231	0.240	112,000	26,048	0.2326	0.165	0.165	0.169	0.164	0.170	158,186	0.1647	-2.92%
2020-04-03	0	0.240	0.231	0.240	0.230	0.248	712,000	169,548	0.2381	0.170	0.164	0.170	0.163	0.176	1,005,613	0.1686	0.42%
2020-04-02	0	0.239	0.230	0.239	0.230	0.239	56,000	13,344	0.2383	0.169	0.163	0.169	0.163	0.169	79,093	0.1687	4.37%
2020-04-01	0	0.229	0.225	0.240	0.228	0.231	3,432,000	789,108	0.2299	0.162	0.159	0.170	0.161	0.164	4,847,279	0.1628	-1.29%
2020-03-31	0	0.232	0.232	0.240	0.222	0.240	2,254,000	520,496	0.2309	0.164	0.164	0.170	0.157	0.170	3,183,499	0.1635	0.87%
2020-03-30	0	0.230	0.230	0.239	0.230	0.250	4,618,400	1,069,800	0.2316	0.163	0.163	0.169	0.163	0.177	6,522,924	0.1640	-1.71%
2020-03-27	0	0.234	0.223	0.235	0.224	0.244	1,172,000	272,988	0.2329	0.166	0.158	0.166	0.159	0.173	1,655,306	0.1649	-1.68%
2020-03-26	0	0.238	0.240	0.248	0.236	0.248	1,980,000	480,004	0.2424	0.169	0.170	0.176	0.167	0.176	2,796,507	0.1716	-2.46%
2020-03-25	0	0.244	0.242	0.245	0.242	0.255	2,036,000	501,968	0.2465	0.173	0.171	0.173	0.171	0.181	2,875,600	0.1746	0.83%
2020-03-24	0	0.242	0.242	0.249	0.240	0.249	1,724,000	421,252	0.2443	0.171	0.171	0.176	0.170	0.176	2,434,939	0.1730	-1.22%
2020-03-23	0	0.245	0.240	0.245	0.240	0.245	136,000	33,040	0.2429	0.173	0.170	0.173	0.170	0.173	192,083	0.1720	1.24%
2020-03-20	0	0.242	0.242	0.255	0.235	0.255	1,852,000	447,984	0.2419	0.171	0.171	0.181	0.166	0.181	2,615,723	0.1713	2.98%
2020-03-19	0	0.235	0.233	0.235	0.231	0.250	1,844,000	446,256	0.2420	0.166	0.165	0.166	0.164	0.177	2,604,424	0.1713	-2.08%
2020-03-18	0	0.240	0.233	0.240	0.233	0.260	5,780,000	1,432,620	0.2479	0.170	0.165	0.170	0.165	0.184	8,163,542	0.1755	-7.69%
2020-03-17	0	0.260	0.260	0.270	0.260	0.270	1,696,000	449,780	0.2652	0.184	0.184	0.191	0.184	0.191	2,395,392	0.1878	-3.70%
2020-03-16	0	0.270	0.265	0.270	0.265	0.280	7,700,000	2,071,480	0.2690	0.191	0.188	0.191	0.188	0.198	10,875,306	0.1905	0.00%
2020-03-13	0	0.270	0.270	0.275	0.265	0.300	5,046,500	1,400,590	0.2775	0.191	0.191	0.195	0.188	0.212	7,127,563	0.1965	-6.90%
2020-03-12	0	0.290	0.290	0.300	0.290	0.315	2,224,000	671,320	0.3019	0.205	0.205	0.212	0.205	0.223	3,141,127	0.2137	-7.94%
2020-03-11	0	0.315	0.310	0.320	0.310	0.320	732,000	228,140	0.3117	0.223	0.219	0.227	0.219	0.227	1,033,860	0.2207	0.00%
2020-03-10	0	0.315	0.310	0.315	0.310	0.330	1,236,000	386,100	0.3124	0.223	0.219	0.223	0.219	0.234	1,745,699	0.2212	0.00%
2020-03-09	0	0.315	0.315	0.325	0.310	0.335	3,300,000	1,070,080	0.3243	0.223	0.223	0.230	0.219	0.237	4,660,846	0.2296	-7.35%
2020-03-06	0	0.340	0.340	0.350	0.335	0.365	3,656,000	1,258,160	0.3441	0.241	0.241	0.248	0.237	0.258	5,163,652	0.2437	1.49%
2020-03-05	0	0.335	0.330	0.345	0.330	0.340	612,000	206,960	0.3382	0.237	0.234	0.244	0.234	0.241	864,375	0.2394	1.52%
2020-03-04	0	0.330	0.330	0.340	0.330	0.345	436,000	145,980	0.3348	0.234	0.234	0.241	0.234	0.244	615,797	0.2371	-4.35%
2020-03-03	0	0.345	0.340	0.345	0.335	0.345	444,000	149,540	0.3368	0.244	0.241	0.244	0.237	0.244	627,096	0.2385	2.99%
2020-03-02	0	0.335	0.330	0.335	0.335	0.350	1,120,000	385,700	0.3444	0.237	0.234	0.237	0.237	0.248	1,581,863	0.2438	-2.90%
2020-02-28	0	0.345	0.340	0.350	0.330	0.345	936,000	316,760	0.3384	0.244	0.241	0.248	0.234	0.244	1,321,985	0.2396	2.99%
2020-02-27	0	0.335	0.335	0.340	0.330	0.365	4,062,000	1,396,820	0.3439	0.237	0.237	0.241	0.234	0.258	5,737,077	0.2435	1.52%
2020-02-26	0	0.330	0.330	0.335	0.325	0.340	356,000	117,680	0.3306	0.234	0.234	0.237	0.230	0.241	502,806	0.2340	0.00%
2020-02-25	0	0.330	0.330	0.340	0.330	0.340	456,000	153,080	0.3357	0.234	0.234	0.241	0.234	0.241	644,044	0.2377	-1.49%
2020-02-24	0	0.335	0.330	0.340	0.330	0.340	460,000	153,160	0.3330	0.237	0.234	0.241	0.234	0.241	649,694	0.2357	1.52%
2020-02-21	0	0.330	0.325	0.330	0.325	0.335	912,000	301,440	0.3305	0.234	0.230	0.234	0.230	0.237	1,288,088	0.2340	-2.94%
2020-02-20	0	0.340	0.335	0.340	0.325	0.340	2,404,000	796,460	0.3313	0.241	0.237	0.241	0.230	0.241	3,395,355	0.2346	3.03%
2020-02-19	0	0.330	0.330	0.335	0.330	0.340	564,000	189,000	0.3351	0.234	0.234	0.237	0.234	0.241	796,581	0.2373	-1.49%
2020-02-18	0	0.335	0.335	0.345	0.330	0.350	2,970,400	1,000,516	0.3368	0.237	0.237	0.244	0.234	0.248	4,195,326	0.2385	0.00%
2020-02-17	0	0.335	0.335	0.340	0.335	0.350	2,327,000	790,025	0.3395	0.237	0.237	0.241	0.237	0.248	3,286,602	0.2404	-1.47%
2020-02-14	0	0.340	0.340	0.350	0.335	0.365	1,528,000	532,540	0.3485	0.241	0.241	0.248	0.237	0.258	2,158,113	0.2468	3.03%
2020-02-13	0	0.330	0.330	0.340	0.330	0.345	2,434,125	811,726	0.3335	0.234	0.234	0.241	0.234	0.244	3,437,903	0.2361	-1.49%
2020-02-12	0	0.335	0.335	0.345	0.335	0.350	1,760,000	601,640	0.3418	0.237	0.237	0.244	0.237	0.248	2,485,784	0.2420	-2.90%
2020-02-11	0	0.345	0.345	0.350	0.340	0.350	1,816,000	623,680	0.3434	0.244	0.244	0.248	0.241	0.248	2,564,877	0.2432	0.00%
2020-02-10	0	0.345	0.345	0.355	0.345	0.355	192,000	67,560	0.3519	0.244	0.244	0.251	0.244	0.251	271,176	0.2491	-2.82%
2020-02-07	0	0.355	0.355	0.360	0.350	0.405	1,880,000	691,880	0.3680	0.251	0.251	0.255	0.248	0.287	2,655,270	0.2606	-2.74%
2020-02-06	0	0.365	0.360	0.380	0.360	0.370	2,016,000	739,720	0.3669	0.258	0.255	0.269	0.255	0.262	2,847,353	0.2598	-1.35%
2020-02-05	0	0.370	0.365	0.370	0.370	0.380	1,056,000	394,260	0.3734	0.262	0.258	0.262	0.262	0.269	1,491,471	0.2643	0.00%
2020-02-04	0	0.370	0.360	0.370	0.360	0.370	264,456	96,339	0.3643	0.262	0.255	0.262	0.255	0.262	373,512	0.2579	1.37%
2020-02-03	0	0.365	0.355	0.375	0.365	0.375	548,000	202,600	0.3697	0.258	0.251	0.266	0.258	0.266	773,983	0.2618	-2.67%
2020-01-31	0	0.375	0.370	0.375	0.360	0.375	1,604,000	590,520	0.3682	0.266	0.262	0.266	0.255	0.266	2,265,453	0.2607	0.00%
2020-01-30	0	0.375	0.375	0.385	0.370	0.385	260,000	97,900	0.3765	0.266	0.266	0.273	0.262	0.273	367,218	0.2666	-2.60%
2020-01-29	0	0.385	0.380	0.385	0.370	0.385	416,000	156,020	0.3750	0.273	0.269	0.273	0.262	0.273	587,549	0.2655	0.00%
2020-01-24	0	0.385	0.380	0.395	0.380	0.385	308,000	118,400	0.3844	0.273	0.269	0.280	0.269	0.273	435,012	0.2722	0.00%
2020-01-23	0	0.385	0.385	0.390	0.385	0.390	320,000	124,660	0.3896	0.273	0.273	0.276	0.273	0.276	451,961	0.2758	-2.53%
2020-01-22	0	0.395	0.390	0.400	0.390	0.400	1,296,000	511,680	0.3948	0.280	0.276	0.283	0.276	0.283	1,830,441	0.2795	0.00%
2020-01-21	0	0.395	0.390	0.400	0.390	0.400	1,320,000	522,980	0.3962	0.280	0.276	0.283	0.276	0.283	1,864,338	0.2805	-1.25%
2020-01-20	0	0.400	0.395	0.400	0.395	0.410	2,752,000	1,102,840	0.4007	0.283	0.280	0.283	0.280	0.290	3,886,863	0.2837	-2.44%
2020-01-17	0	0.410	0.410	0.415	0.410	0.420	1,856,000	765,280	0.4123	0.290	0.290	0.294	0.290	0.297	2,621,373	0.2919	-1.20%
2020-01-16	0	0.415	0.410	0.420	0.410	0.415	1,268,000	525,340	0.4143	0.294	0.290	0.297	0.290	0.294	1,790,895	0.2933	0.00%
2020-01-15	0	0.415	0.405	0.415	0.405	0.420	1,236,000	510,300	0.4129	0.294	0.287	0.294	0.287	0.297	1,745,699	0.2923	0.00%
2020-01-14	0	0.415	0.415	0.420	0.410	0.425	824,000	343,400	0.4167	0.294	0.294	0.297	0.290	0.301	1,163,799	0.2951	0.00%
2020-01-13	0	0.415	0.410	0.415	0.410	0.415	524,017	216,386	0.4129	0.294	0.290	0.294	0.290	0.294	740,110	0.2924	-1.19%
2020-01-10	0	0.420	0.415	0.425	0.415	0.425	216,000	90,160	0.4174	0.297	0.294	0.301	0.294	0.301	305,074	0.2955	0.00%
2020-01-09	0	0.420	0.415	0.425	0.415	0.425	244,000	102,400	0.4197	0.297	0.294	0.301	0.294	0.301	344,620	0.2971	0.00%
2020-01-08	0	0.420	0.420	0.425	0.415	0.425	1,125,088	474,455	0.4217	0.297	0.297	0.301	0.294	0.301	1,589,049	0.2986	0.00%
2020-01-07	0	0.420	0.415	0.425	0.420	0.430	416,300	176,241	0.4234	0.297	0.294	0.301	0.297	0.304	587,973	0.2997	-1.18%
2020-01-06	0	0.425	0.420	0.430	0.420	0.425	944,300	400,820	0.4245	0.301	0.297	0.304	0.297	0.301	1,333,708	0.3005	-1.16%
2020-01-03	0	0.430	0.425	0.430	0.425	0.440	152,000	65,840	0.4332	0.304	0.301	0.304	0.301	0.312	214,681	0.3067	0.00%
2020-01-02	0	0.430	0.420	0.430	0.420	0.445	775,250	329,948	0.4256	0.304	0.297	0.304	0.297	0.315	1,094,946	0.3013	1.18%
2019-12-31	0	0.425	0.425	0.450	0.420	0.445	812,000	358,720	0.4418	0.301	0.301	0.319	0.297	0.315	1,146,850	0.3128	-1.16%
2019-12-30	0	0.430	0.420	0.430	0.420	0.430	184,000	78,020	0.4240	0.304	0.297	0.304	0.297	0.304	259,877	0.3002	-2.27%
2019-12-27	0	0.440	0.430	0.445	0.430	0.445	264,600	116,766	0.4413	0.312	0.304	0.315	0.304	0.315	373,715	0.3124	0.00%
2019-12-24	0	0.440	0.430	0.440	-	-	0	0	-	0.312	0.304	0.312	-	-	0	-	-1.12%
2019-12-23	0	0.445	0.425	0.445	0.415	0.445	356,000	151,940	0.4268	0.315	0.301	0.315	0.294	0.315	502,806	0.3022	5.95%
2019-12-20	0	0.420	0.420	0.425	0.410	0.425	168,000	70,160	0.4176	0.297	0.297	0.301	0.290	0.301	237,279	0.2957	0.00%
2019-12-19	0	0.420	0.410	0.420	0.410	0.425	1,400,000	583,260	0.4166	0.297	0.290	0.297	0.290	0.301	1,977,328	0.2950	1.20%
2019-12-18	0	0.415	0.415	0.425	-	-	0	0	-	0.294	0.294	0.301	-	-	0	-	0.00%
2019-12-17	0	0.415	0.415	0.430	0.415	0.415	12,500	5,180	0.4144	0.294	0.294	0.304	0.294	0.294	17,655	0.2934	-1.19%
2019-12-16	0	0.420	0.415	0.425	0.410	0.425	428,000	179,240	0.4188	0.297	0.294	0.301	0.290	0.301	604,498	0.2965	2.44%
2019-12-13	0	0.410	0.410	0.420	0.410	0.420	220,000	91,600	0.4164	0.290	0.290	0.297	0.290	0.297	310,723	0.2948	-1.20%
2019-12-12	0	0.415	0.415	0.420	0.410	0.420	748,000	310,940	0.4157	0.294	0.294	0.297	0.290	0.297	1,056,458	0.2943	-2.35%
2019-12-11	0	0.425	0.415	0.425	0.415	0.425	188,000	79,240	0.4215	0.301	0.294	0.301	0.294	0.301	265,527	0.2984	1.19%
2019-12-10	0	0.420	0.410	0.425	0.415	0.425	188,000	78,160	0.4157	0.297	0.290	0.301	0.294	0.301	265,527	0.2944	-1.18%
2019-12-09	0	0.425	0.415	0.430	0.415	0.425	223,750	94,620	0.4229	0.301	0.294	0.304	0.294	0.301	316,019	0.2994	-1.16%
2019-12-06	0	0.430	0.420	0.430	0.415	0.430	25,250	10,600	0.4198	0.304	0.297	0.304	0.294	0.304	35,663	0.2972	2.38%
2019-12-05	0	0.420	0.415	0.420	0.415	0.430	560,500	235,100	0.4194	0.297	0.294	0.297	0.294	0.304	791,638	0.2970	2.44%
2019-12-04	0	0.410	0.410	0.430	0.410	0.415	424,000	174,780	0.4122	0.290	0.290	0.304	0.290	0.294	598,848	0.2919	-4.65%
2019-12-03	0	0.430	0.420	0.430	0.415	0.430	552,000	232,160	0.4206	0.304	0.297	0.304	0.294	0.304	779,632	0.2978	1.18%
2019-12-02	0	0.425	0.425	0.435	0.410	0.440	524,650	221,716	0.4226	0.301	0.301	0.308	0.290	0.312	741,004	0.2992	0.00%
2019-11-29	0	0.425	0.425	0.430	0.420	0.435	364,000	155,800	0.4280	0.301	0.301	0.304	0.297	0.308	514,105	0.3031	-3.41%
2019-11-28	0	0.440	0.435	0.440	0.435	0.440	120,000	52,240	0.4353	0.312	0.308	0.312	0.308	0.312	169,485	0.3082	1.15%
2019-11-27	0	0.435	0.425	0.435	0.425	0.450	780,000	339,920	0.4358	0.308	0.301	0.308	0.301	0.319	1,101,654	0.3086	-1.14%
2019-11-26	0	0.440	0.440	0.445	0.435	0.450	1,072,000	471,920	0.4402	0.312	0.312	0.315	0.308	0.319	1,514,069	0.3117	1.15%
2019-11-25	0	0.435	0.440	0.445	0.435	0.450	508,000	224,460	0.4419	0.308	0.312	0.315	0.308	0.319	717,488	0.3128	-1.14%
2019-11-22	0	0.440	0.435	0.445	0.435	0.455	1,544,000	682,400	0.4420	0.312	0.308	0.315	0.308	0.322	2,180,711	0.3129	-2.22%
2019-11-21	0	0.450	0.435	0.450	0.435	0.455	936,198	422,445	0.4512	0.319	0.308	0.319	0.308	0.322	1,322,265	0.3195	-4.26%
2019-11-20	0	0.470	0.455	0.465	0.450	0.470	887,500	408,095	0.4598	0.333	0.322	0.329	0.319	0.333	1,253,485	0.3256	3.30%
2019-11-19	0	0.455	0.455	0.465	0.450	0.460	273,500	124,280	0.4544	0.322	0.322	0.329	0.319	0.326	386,285	0.3217	-4.21%
2019-11-18	0	0.475	0.470	0.475	0.450	0.480	624,000	296,740	0.4755	0.336	0.333	0.336	0.319	0.340	881,324	0.3367	2.15%
2019-11-15	0	0.465	0.450	0.465	0.450	0.465	56,000	25,520	0.4557	0.329	0.319	0.329	0.319	0.329	79,093	0.3227	3.33%
2019-11-14	0	0.450	0.445	0.455	0.435	0.460	763,000	348,660	0.4570	0.319	0.315	0.322	0.308	0.326	1,077,644	0.3235	-1.10%
2019-11-13	0	0.455	0.455	0.480	0.455	0.480	1,128,000	536,160	0.4753	0.322	0.322	0.340	0.322	0.340	1,593,162	0.3365	-4.21%
2019-11-12	0	0.475	0.470	0.475	0.465	0.500	880,000	422,480	0.4801	0.336	0.333	0.336	0.329	0.354	1,242,892	0.3399	2.15%
2019-11-11	0	0.465	0.465	0.485	0.465	0.485	336,000	161,900	0.4818	0.329	0.329	0.343	0.329	0.343	474,559	0.3412	-5.10%
2019-11-08	0	0.490	0.485	0.490	0.490	0.510	412,180	205,964	0.4997	0.347	0.343	0.347	0.347	0.361	582,154	0.3538	2.08%
2019-11-07	0	0.480	0.480	0.490	0.475	0.490	904,000	434,180	0.4803	0.340	0.340	0.347	0.336	0.347	1,276,789	0.3401	0.00%
2019-11-06	0	0.480	0.480	0.490	0.480	0.490	183,436	88,055	0.4800	0.340	0.340	0.347	0.340	0.347	259,081	0.3399	0.00%
2019-11-05	0	0.480	0.475	0.490	0.480	0.485	552,900	265,454	0.4801	0.340	0.336	0.347	0.340	0.343	780,903	0.3399	0.00%
2019-11-04	0	0.480	0.480	0.495	0.475	0.495	361,250	175,318	0.4853	0.340	0.340	0.350	0.336	0.350	510,221	0.3436	-2.04%
2019-11-01	0	0.490	0.475	0.490	0.490	0.500	444,000	217,680	0.4903	0.347	0.336	0.347	0.347	0.354	627,096	0.3471	1.03%
2019-10-31	0	0.485	0.485	0.490	-	-	0	0	-	0.343	0.343	0.347	-	-	0	-	0.00%
2019-10-30	0	0.485	0.480	0.495	0.485	0.490	36,000	17,540	0.4872	0.343	0.340	0.350	0.343	0.347	50,846	0.3450	2.11%
2019-10-29	0	0.475	0.480	0.500	0.475	0.500	469,000	226,380	0.4827	0.336	0.340	0.354	0.336	0.354	662,405	0.3418	-2.06%
2019-10-28	0	0.485	0.485	0.495	0.485	0.500	304,000	148,720	0.4892	0.343	0.343	0.350	0.343	0.354	429,363	0.3464	-3.00%
2019-10-25	0	0.500	0.490	0.500	0.500	0.510	156,000	78,160	0.5010	0.354	0.347	0.354	0.354	0.361	220,331	0.3547	0.00%
2019-10-24	0	0.500	0.490	0.510	0.495	0.510	656,000	330,160	0.5033	0.354	0.347	0.361	0.350	0.361	926,520	0.3563	0.00%
2019-10-23	0	0.500	0.490	0.510	0.500	0.510	112,000	56,120	0.5011	0.354	0.347	0.361	0.354	0.361	158,186	0.3548	0.00%
2019-10-22	0	0.500	0.490	0.510	0.490	0.500	848,000	418,860	0.4939	0.354	0.347	0.361	0.347	0.354	1,197,696	0.3497	0.00%
2019-10-21	0	0.500	0.495	0.500	0.495	0.500	236,000	117,660	0.4986	0.354	0.350	0.354	0.350	0.354	333,321	0.3530	1.01%
2019-10-18	0	0.495	0.490	0.500	0.495	0.500	35,000	17,400	0.4971	0.350	0.347	0.354	0.350	0.354	49,433	0.3520	0.00%
2019-10-17	0	0.495	0.495	0.510	0.495	0.510	857,200	428,033	0.4993	0.350	0.350	0.361	0.350	0.361	1,210,690	0.3535	0.00%
2019-10-16	0	0.495	0.495	0.510	0.495	0.510	452,750	226,100	0.4994	0.350	0.350	0.361	0.350	0.361	639,454	0.3536	-1.00%
2019-10-15	0	0.500	0.495	0.500	0.495	0.500	448,000	223,500	0.4989	0.354	0.350	0.354	0.350	0.354	632,745	0.3532	2.04%
2019-10-14	0	0.490	0.490	0.500	0.490	0.500	411,000	202,770	0.4934	0.347	0.347	0.354	0.347	0.354	580,487	0.3493	0.00%
2019-10-11	0	0.490	0.480	0.495	0.485	0.495	516,000	252,500	0.4893	0.347	0.340	0.350	0.343	0.350	728,787	0.3465	2.08%
2019-10-10	0	0.480	0.480	0.490	0.480	0.490	529,050	256,093	0.4841	0.340	0.340	0.347	0.340	0.347	747,218	0.3427	-2.04%
2019-10-09	0	0.490	0.485	0.490	0.475	0.500	660,000	322,640	0.4888	0.347	0.343	0.347	0.336	0.354	932,169	0.3461	2.08%
2019-10-08	0	0.480	0.480	0.495	0.480	0.500	1,854,700	910,749	0.4910	0.340	0.340	0.350	0.340	0.354	2,619,536	0.3477	-2.04%
2019-10-04	0	0.490	0.490	0.495	0.490	0.500	328,000	160,760	0.4901	0.347	0.347	0.350	0.347	0.354	463,260	0.3470	0.00%
2019-10-03	0	0.490	0.490	0.495	0.490	0.490	16,000	7,840	0.4900	0.347	0.347	0.350	0.347	0.347	22,598	0.3469	0.00%
2019-10-02	0	0.490	0.490	0.500	0.485	0.500	17,590	8,626	0.4904	0.347	0.347	0.354	0.343	0.354	24,844	0.3472	-1.01%
2019-09-30	0	0.495	0.490	0.500	0.485	0.500	248,131	121,755	0.4907	0.350	0.347	0.354	0.343	0.354	350,455	0.3474	1.02%
2019-09-27	0	0.490	0.490	0.495	0.490	0.500	290,940	144,041	0.4951	0.347	0.347	0.350	0.347	0.354	410,917	0.3505	-2.00%
2019-09-26	0	0.500	0.495	0.500	0.500	0.500	32,000	16,000	0.5000	0.354	0.350	0.354	0.354	0.354	45,196	0.3540	1.01%
2019-09-25	0	0.495	0.495	0.500	0.495	0.500	86,400	42,760	0.4949	0.350	0.350	0.354	0.350	0.354	122,029	0.3504	0.00%
2019-09-24	0	0.495	0.495	0.510	0.495	0.510	172,000	85,840	0.4991	0.350	0.350	0.361	0.350	0.361	242,929	0.3534	-1.00%
2019-09-23	0	0.500	0.495	0.510	0.500	0.510	224,050	112,224	0.5009	0.354	0.350	0.361	0.354	0.361	316,443	0.3546	0.00%
2019-09-20	0	0.500	0.500	0.510	0.500	0.510	264,000	132,800	0.5030	0.354	0.354	0.361	0.354	0.361	372,868	0.3562	-1.96%
2019-09-19	0	0.510	0.500	0.520	0.500	0.510	284,000	143,720	0.5061	0.361	0.354	0.368	0.354	0.361	401,115	0.3583	0.00%
2019-09-18	0	0.510	0.500	0.510	-	-	0	0	-	0.361	0.354	0.361	-	-	0	-	0.00%
2019-09-17	0	0.510	0.495	0.510	0.500	0.520	668,290	337,470	0.5050	0.361	0.350	0.361	0.354	0.368	943,878	0.3575	-1.92%
2019-09-16	0	0.520	0.510	0.520	0.500	0.520	312,000	159,160	0.5101	0.368	0.361	0.368	0.354	0.368	440,662	0.3612	0.00%
2019-09-13	0	0.520	0.510	0.520	0.510	0.520	535,150	275,623	0.5150	0.368	0.361	0.368	0.361	0.368	755,834	0.3647	0.00%
2019-09-12	0	0.520	0.510	0.520	0.510	0.520	560,000	290,600	0.5189	0.368	0.361	0.368	0.361	0.368	790,931	0.3674	0.00%
2019-09-11	0	0.520	0.510	0.520	0.510	0.520	460,600	237,174	0.5149	0.368	0.361	0.368	0.361	0.368	650,541	0.3646	0.00%
2019-09-10	0	0.520	0.510	0.520	0.520	0.530	592,000	307,880	0.5201	0.368	0.361	0.368	0.368	0.375	836,127	0.3682	4.00%
2019-09-09	0	0.500	0.500	0.510	0.490	0.510	1,088,000	543,880	0.4999	0.354	0.354	0.361	0.347	0.361	1,536,667	0.3539	-1.96%
2019-09-06	0	0.510	0.510	0.520	0.510	0.530	1,016,000	526,120	0.5178	0.361	0.361	0.368	0.361	0.375	1,434,975	0.3666	-1.92%
2019-09-05	0	0.520	0.510	0.530	0.520	0.570	1,664,000	865,960	0.5204	0.368	0.361	0.375	0.368	0.404	2,350,196	0.3685	1.96%
2019-09-04	0	0.510	0.510	0.520	0.510	0.520	820,000	425,840	0.5193	0.361	0.361	0.368	0.361	0.368	1,158,150	0.3677	0.00%
2019-09-03	0	0.510	0.510	0.540	0.510	0.570	1,319,000	687,850	0.5215	0.361	0.361	0.382	0.361	0.404	1,862,926	0.3692	-1.92%
2019-09-02	0	0.520	0.520	0.530	0.520	0.560	1,054,000	565,740	0.5368	0.368	0.368	0.375	0.368	0.396	1,488,646	0.3800	-7.14%
2019-08-30	0	0.560	0.550	0.560	0.530	0.560	280,000	154,000	0.5500	0.396	0.389	0.396	0.375	0.396	395,466	0.3894	1.82%
2019-08-29	0	0.550	0.550	0.560	0.550	0.570	320,000	176,920	0.5529	0.389	0.389	0.396	0.389	0.404	451,961	0.3914	-3.51%
2019-08-28	0	0.570	0.550	0.570	-	-	1,500	795	0.5300	0.404	0.389	0.404	-	-	2,119	0.3753	0.00%
2019-08-27	0	0.570	0.550	0.570	0.540	0.570	72,000	40,880	0.5678	0.404	0.389	0.404	0.382	0.404	101,691	0.4020	1.79%
2019-08-26	0	0.560	0.550	0.560	0.540	0.580	451,500	249,345	0.5523	0.396	0.389	0.396	0.382	0.411	637,688	0.3910	-1.75%
2019-08-23	0	0.570	0.560	0.580	0.560	0.590	313,500	179,235	0.5717	0.404	0.396	0.411	0.396	0.418	442,780	0.4048	0.00%
2019-08-22	0	0.570	0.570	0.590	0.550	0.600	421,800	244,332	0.5793	0.404	0.404	0.418	0.389	0.425	595,741	0.4101	-3.39%
2019-08-21	0	0.590	0.580	0.590	0.580	0.590	641,000	374,780	0.5847	0.418	0.411	0.418	0.411	0.418	905,334	0.4140	-1.67%
2019-08-20	0	0.600	0.580	0.600	0.580	0.600	460,000	274,480	0.5967	0.425	0.411	0.425	0.411	0.425	649,694	0.4225	0.00%
2019-08-19	0	0.600	0.590	0.600	0.580	0.600	308,000	182,120	0.5913	0.425	0.418	0.425	0.411	0.425	435,012	0.4187	3.45%
2019-08-16	0	0.580	0.570	0.580	0.570	0.590	838,401	489,589	0.5840	0.411	0.404	0.411	0.404	0.418	1,184,139	0.4135	0.00%
2019-08-15	0	0.580	0.570	0.590	0.580	0.610	908,000	536,240	0.5906	0.411	0.404	0.418	0.411	0.432	1,282,439	0.4181	-1.69%
2019-08-14	0	0.590	0.590	0.600	0.580	0.630	912,000	555,600	0.6092	0.418	0.418	0.425	0.411	0.446	1,288,088	0.4313	-3.28%
2019-08-13	0	0.610	0.610	0.630	0.600	0.650	2,672,000	1,639,400	0.6135	0.432	0.432	0.446	0.425	0.460	3,773,873	0.4344	-7.58%
2019-08-12	0	0.660	0.640	0.670	0.660	0.660	16,000	10,560	0.6600	0.467	0.453	0.474	0.467	0.467	22,598	0.4673	1.54%
2019-08-09	0	0.650	0.620	0.650	0.600	0.660	280,000	176,880	0.6317	0.460	0.439	0.460	0.425	0.467	395,466	0.4473	1.56%
2019-08-08	0	0.640	0.640	0.650	0.620	0.660	484,000	310,680	0.6419	0.453	0.453	0.460	0.439	0.467	683,591	0.4545	-5.88%
2019-08-07	0	0.680	0.650	0.680	0.650	0.680	36,000	24,120	0.6700	0.481	0.460	0.481	0.460	0.481	50,846	0.4744	4.62%
2019-08-06	0	0.650	0.650	0.660	0.620	0.660	429,620	275,395	0.6410	0.460	0.460	0.467	0.439	0.467	606,786	0.4539	-2.99%
2019-08-05	0	0.670	0.670	0.680	0.650	0.690	708,000	476,440	0.6729	0.474	0.474	0.481	0.460	0.489	999,963	0.4765	-4.29%
2019-08-02	0	0.700	0.700	0.710	0.690	0.710	1,065,000	742,380	0.6971	0.496	0.496	0.503	0.489	0.503	1,504,182	0.4935	-2.78%
2019-08-01	0	0.720	0.720	0.730	0.720	0.730	104,000	75,040	0.7215	0.510	0.510	0.517	0.510	0.517	146,887	0.5109	-2.70%
2019-07-31	0	0.740	0.730	0.740	0.730	0.740	120,000	87,720	0.7310	0.524	0.517	0.524	0.517	0.524	169,485	0.5176	-1.33%
2019-07-30	0	0.750	0.740	0.750	0.720	0.760	256,000	186,520	0.7286	0.531	0.524	0.531	0.510	0.538	361,569	0.5159	4.17%
2019-07-29	0	0.720	0.720	0.730	0.720	0.740	672,000	491,200	0.7310	0.510	0.510	0.517	0.510	0.524	949,118	0.5175	-4.00%
2019-07-26	0	0.750	0.740	0.750	0.730	0.750	149,450	110,038	0.7363	0.531	0.524	0.531	0.517	0.531	211,080	0.5213	0.00%
2019-07-25	0	0.750	0.730	0.750	0.730	0.770	384,000	290,040	0.7553	0.531	0.517	0.531	0.517	0.545	542,353	0.5348	-1.32%
2019-07-24	0	0.760	0.750	0.760	0.750	0.770	1,180,000	896,800	0.7600	0.538	0.531	0.538	0.531	0.545	1,666,605	0.5381	1.33%
2019-07-23	0	0.750	0.740	0.750	0.730	0.750	588,950	434,985	0.7386	0.531	0.524	0.531	0.517	0.531	831,820	0.5229	2.74%
2019-07-22	0	0.730	0.720	0.730	0.710	0.730	2,106,400	1,521,100	0.7221	0.517	0.510	0.517	0.503	0.517	2,975,032	0.5113	5.80%
2019-07-19	0	0.690	0.690	0.700	0.690	0.700	764,000	533,560	0.6984	0.489	0.489	0.496	0.489	0.496	1,079,056	0.4945	0.00%
2019-07-18	0	0.690	0.680	0.690	0.670	0.690	135,500	92,125	0.6799	0.489	0.481	0.489	0.474	0.489	191,377	0.4814	2.99%
2019-07-17	0	0.670	0.670	0.680	0.650	0.670	384,000	254,040	0.6616	0.474	0.474	0.481	0.460	0.474	542,353	0.4684	3.08%
2019-07-16	0	0.650	0.650	0.680	0.650	0.660	139,834	92,135	0.6589	0.460	0.460	0.481	0.460	0.467	197,498	0.4665	-2.99%
2019-07-15	0	0.670	0.670	0.690	0.580	0.700	829,168	541,507	0.6531	0.474	0.474	0.489	0.411	0.496	1,171,098	0.4624	-2.90%
2019-07-12	0	0.690	0.680	0.690	0.690	0.710	204,860	142,776	0.6969	0.489	0.481	0.489	0.489	0.503	289,340	0.4935	-1.43%
2019-07-11	0	0.700	0.700	0.720	0.700	0.710	281,191	196,957	0.7004	0.496	0.496	0.510	0.496	0.503	397,148	0.4959	0.00%
2019-07-10	0	0.700	0.690	0.710	0.680	0.700	315,000	219,470	0.6967	0.496	0.489	0.503	0.481	0.496	444,899	0.4933	1.45%
2019-07-09	0	0.690	0.680	0.690	0.680	0.700	409,500	284,070	0.6937	0.489	0.481	0.489	0.481	0.496	578,369	0.4912	0.00%
2019-07-08	0	0.690	0.690	0.700	0.640	0.700	1,760,000	1,184,200	0.6728	0.489	0.489	0.496	0.453	0.496	2,485,784	0.4764	7.81%
2019-07-05	0	0.640	0.640	0.650	0.620	0.650	876,100	566,380	0.6465	0.453	0.453	0.460	0.439	0.460	1,237,384	0.4577	0.00%
2019-07-04	0	0.640	0.630	0.640	0.620	0.640	536,000	337,760	0.6301	0.453	0.446	0.453	0.439	0.453	757,034	0.4462	3.23%
2019-07-03	0	0.620	0.620	0.630	0.620	0.640	268,000	166,240	0.6203	0.439	0.439	0.446	0.439	0.453	378,517	0.4392	0.00%
2019-07-02	0	0.620	0.620	0.630	0.610	0.630	416,000	256,120	0.6157	0.439	0.439	0.446	0.432	0.446	587,549	0.4359	1.64%
2019-06-28	0	0.610	0.610	0.640	0.610	0.630	184,000	115,840	0.6296	0.432	0.432	0.453	0.432	0.446	259,877	0.4457	-3.17%
2019-06-27	0	0.630	0.610	0.630	0.610	0.630	16,000	10,000	0.6250	0.446	0.432	0.446	0.432	0.446	22,598	0.4425	3.28%
2019-06-26	0	0.610	0.600	0.620	0.600	0.620	206,250	125,402	0.6080	0.432	0.425	0.439	0.425	0.439	291,303	0.4305	-1.61%
2019-06-25	0	0.620	0.600	0.620	0.610	0.620	232,000	142,720	0.6152	0.439	0.425	0.439	0.432	0.439	327,672	0.4356	0.00%
2019-06-24	0	0.620	0.620	0.630	0.620	0.640	177,500	110,405	0.6220	0.439	0.439	0.446	0.439	0.453	250,697	0.4404	-3.12%
2019-06-21	0	0.640	0.620	0.640	0.620	0.640	521,500	329,860	0.6325	0.453	0.439	0.453	0.439	0.453	736,555	0.4478	3.23%
2019-06-20	0	0.620	0.610	0.620	0.610	0.630	68,000	42,200	0.6206	0.439	0.432	0.439	0.432	0.446	96,042	0.4394	1.64%
2019-06-19	0	0.610	0.600	0.630	0.600	0.630	472,000	288,440	0.6111	0.432	0.425	0.446	0.425	0.446	666,642	0.4327	3.39%
2019-06-18	0	0.590	0.590	0.600	0.590	0.610	149,520	89,421	0.5981	0.418	0.418	0.425	0.418	0.432	211,179	0.4234	0.00%
2019-06-17	0	0.590	0.590	0.600	0.590	0.610	520,000	309,040	0.5943	0.418	0.418	0.425	0.418	0.432	734,436	0.4208	-3.28%
2019-06-14	0	0.610	0.600	0.620	0.610	0.620	176,000	108,640	0.6173	0.432	0.425	0.439	0.432	0.439	248,578	0.4370	0.00%
2019-06-13	0	0.610	0.600	0.620	0.610	0.610	4,000	2,440	0.6100	0.432	0.425	0.439	0.432	0.432	5,650	0.4319	-1.61%
2019-06-12	0	0.620	0.600	0.620	0.600	0.620	212,000	128,800	0.6075	0.439	0.425	0.439	0.425	0.439	299,424	0.4302	0.00%
2019-06-11	0	0.620	0.610	0.620	0.610	0.620	1,776,000	1,094,720	0.6164	0.439	0.432	0.439	0.432	0.439	2,508,382	0.4364	0.00%
2019-06-10	0	0.620	0.610	0.630	-	-	0	0	-	0.439	0.432	0.446	-	-	0	-	0.00%
2019-06-06	0	0.620	0.610	0.630	0.620	0.630	760,000	472,440	0.6216	0.439	0.432	0.446	0.439	0.446	1,073,407	0.4401	-1.59%
2019-06-05	0	0.630	0.620	0.630	0.620	0.640	136,300	84,857	0.6226	0.446	0.439	0.446	0.439	0.453	192,507	0.4408	0.00%
2019-06-04	0	0.630	0.620	0.630	0.620	0.640	1,180,000	746,080	0.6323	0.446	0.439	0.446	0.439	0.453	1,666,605	0.4477	0.00%
2019-06-03	0	0.630	0.630	0.640	0.620	0.640	2,236,000	1,412,480	0.6317	0.446	0.446	0.453	0.439	0.453	3,158,076	0.4473	-4.55%
2019-05-31	0	0.660	0.640	0.660	0.650	0.660	132,000	85,880	0.6506	0.467	0.453	0.467	0.460	0.467	186,434	0.4606	1.54%
2019-05-30	0	0.650	0.640	0.650	0.640	0.650	21,000	13,490	0.6424	0.460	0.453	0.460	0.453	0.460	29,660	0.4548	-1.52%
2019-05-29	0	0.660	0.640	0.660	0.640	0.660	136,000	87,600	0.6441	0.467	0.453	0.467	0.453	0.467	192,083	0.4561	0.00%
2019-05-28	0	0.660	0.650	0.660	0.650	0.660	309,500	203,210	0.6566	0.467	0.460	0.467	0.460	0.467	437,131	0.4649	0.00%
2019-05-27	0	0.660	0.650	0.660	0.650	0.670	232,000	151,920	0.6548	0.467	0.460	0.467	0.460	0.474	327,672	0.4636	1.54%
2019-05-24	0	0.650	0.650	0.670	0.650	0.680	604,000	399,000	0.6606	0.460	0.460	0.474	0.460	0.481	853,076	0.4677	1.56%
2019-05-23	0	0.640	0.640	0.660	0.640	0.660	388,390	250,649	0.6454	0.453	0.453	0.467	0.453	0.467	548,553	0.4569	-3.03%
2019-05-22	0	0.660	0.650	0.660	0.650	0.660	288,000	189,440	0.6578	0.467	0.460	0.467	0.460	0.467	406,765	0.4657	1.54%
2019-05-21	0	0.650	0.650	0.660	0.650	0.670	344,000	225,240	0.6548	0.460	0.460	0.467	0.460	0.474	485,858	0.4636	-1.52%
2019-05-20	0	0.660	0.650	0.660	0.650	0.670	513,491	341,004	0.6641	0.467	0.460	0.467	0.460	0.474	725,243	0.4702	-1.49%
2019-05-17	0	0.670	0.670	0.680	0.670	0.690	188,000	127,880	0.6802	0.474	0.474	0.481	0.474	0.489	265,527	0.4816	-1.47%
2019-05-16	0	0.680	0.670	0.680	0.670	0.680	128,000	85,840	0.6706	0.481	0.474	0.481	0.474	0.481	180,784	0.4748	1.49%
2019-05-15	0	0.670	0.670	0.680	0.670	0.700	176,000	119,680	0.6800	0.474	0.474	0.481	0.474	0.496	248,578	0.4815	0.00%
2019-05-14	0	0.670	0.660	0.670	0.650	0.670	280,000	184,760	0.6599	0.474	0.467	0.474	0.460	0.474	395,466	0.4672	0.00%
2019-05-10	0	0.670	0.670	0.680	0.660	0.700	90,000	60,780	0.6753	0.474	0.474	0.481	0.467	0.496	127,114	0.4782	0.00%
2019-05-09	0	0.670	0.670	0.680	0.660	0.680	448,000	298,120	0.6654	0.474	0.474	0.481	0.467	0.481	632,745	0.4712	-1.47%
2019-05-08	0	0.680	0.670	0.680	0.670	0.680	68,000	45,920	0.6753	0.481	0.474	0.481	0.474	0.481	96,042	0.4781	-1.45%
2019-05-07	0	0.690	0.680	0.690	0.670	0.690	176,000	120,600	0.6852	0.489	0.481	0.489	0.474	0.489	248,578	0.4852	2.99%
2019-05-06	0	0.670	0.670	0.690	0.660	0.700	1,592,000	1,083,440	0.6806	0.474	0.474	0.489	0.467	0.496	2,248,505	0.4818	-5.63%
2019-05-03	0	0.710	0.700	0.720	0.700	0.720	540,000	381,720	0.7069	0.503	0.496	0.510	0.496	0.510	762,684	0.5005	-1.39%
2019-05-02	0	0.720	0.710	0.720	0.710	0.720	453,000	322,400	0.7117	0.510	0.503	0.510	0.503	0.510	639,807	0.5039	0.00%
2019-04-30	0	0.720	0.720	0.730	0.710	0.740	2,180,000	1,568,040	0.7193	0.510	0.510	0.517	0.503	0.524	3,078,983	0.5093	-2.70%
2019-04-29	0	0.740	0.740	0.750	0.710	0.750	683,000	504,780	0.7391	0.524	0.524	0.531	0.503	0.531	964,654	0.5233	4.23%
2019-04-26	0	0.710	0.710	0.720	0.710	0.730	1,260,000	907,280	0.7201	0.503	0.503	0.510	0.503	0.517	1,779,596	0.5098	-2.74%
2019-04-25	0	0.730	0.730	0.740	0.730	0.750	580,000	425,560	0.7337	0.517	0.517	0.524	0.517	0.531	819,179	0.5195	0.00%
2019-04-24	0	0.730	0.730	0.740	0.720	0.740	324,000	237,680	0.7336	0.517	0.517	0.524	0.510	0.524	457,610	0.5194	-1.35%
2019-04-23	0	0.740	0.720	0.740	0.700	0.750	561,580	406,842	0.7245	0.524	0.510	0.524	0.496	0.531	793,163	0.5129	4.23%
2019-04-18	0	0.710	0.710	0.720	0.700	0.720	672,000	474,040	0.7054	0.503	0.503	0.510	0.496	0.510	949,118	0.4995	1.43%
2019-04-17	0	0.700	0.700	0.710	0.690	0.710	431,000	301,930	0.7005	0.496	0.496	0.503	0.489	0.503	608,735	0.4960	0.00%
2019-04-16	0	0.700	0.700	0.710	0.690	0.710	1,111,486	778,185	0.7001	0.496	0.496	0.503	0.489	0.503	1,569,838	0.4957	-1.41%
2019-04-15	0	0.710	0.700	0.710	0.700	0.730	3,108,000	2,204,520	0.7093	0.503	0.496	0.503	0.496	0.517	4,389,669	0.5022	1.43%
2019-04-12	0	0.700	0.690	0.700	0.680	0.720	2,756,010	1,915,087	0.6949	0.496	0.489	0.496	0.481	0.510	3,892,526	0.4920	0.00%
2019-04-11	0	0.700	0.700	0.710	0.700	0.730	900,000	634,280	0.7048	0.496	0.496	0.503	0.496	0.517	1,271,140	0.4990	-2.78%
2019-04-10	0	0.720	0.710	0.730	0.720	0.740	1,824,000	1,320,840	0.7241	0.510	0.503	0.517	0.510	0.524	2,576,176	0.5127	1.41%
2019-04-09	0	0.710	0.700	0.710	0.700	0.710	914,000	647,680	0.7086	0.503	0.496	0.503	0.496	0.503	1,290,913	0.5017	1.43%
2019-04-08	0	0.700	0.700	0.710	0.700	0.710	668,000	468,280	0.7010	0.496	0.496	0.503	0.496	0.503	943,468	0.4963	0.00%
2019-04-04	0	0.700	0.690	0.700	0.690	0.700	2,400,000	1,668,840	0.6954	0.496	0.489	0.496	0.489	0.496	3,389,706	0.4923	0.00%
2019-04-03	0	0.700	0.700	0.710	0.700	0.720	1,124,000	801,520	0.7131	0.496	0.496	0.503	0.496	0.510	1,587,512	0.5049	0.00%
2019-04-02	0	0.700	0.700	0.710	0.700	0.720	340,704	240,958	0.7072	0.496	0.496	0.503	0.496	0.510	481,203	0.5007	-2.78%
2019-04-01	0	0.720	0.700	0.720	0.680	0.720	1,947,000	1,362,640	0.6999	0.510	0.496	0.510	0.481	0.510	2,749,899	0.4955	4.35%
2019-03-29	0	0.690	0.690	0.710	0.680	0.740	3,392,000	2,402,560	0.7083	0.489	0.489	0.503	0.481	0.524	4,790,784	0.5015	-4.17%
2019-03-28	0	0.720	0.720	0.740	0.720	0.740	444,000	320,920	0.7228	0.510	0.510	0.524	0.510	0.524	627,096	0.5118	-1.37%
2019-03-27	0	0.730	0.730	0.740	0.720	0.740	122,040	89,031	0.7295	0.517	0.517	0.524	0.510	0.524	172,367	0.5165	0.00%
2019-03-26	0	0.730	0.720	0.730	0.720	0.730	580,000	418,840	0.7221	0.517	0.510	0.517	0.510	0.517	819,179	0.5113	0.00%
2019-03-25	0	0.730	0.730	0.740	0.730	0.760	1,753,100	1,284,610	0.7328	0.517	0.517	0.524	0.517	0.538	2,476,039	0.5188	-3.95%
2019-03-22	0	0.760	0.750	0.760	0.750	0.760	112,000	84,160	0.7514	0.538	0.531	0.538	0.531	0.538	158,186	0.5320	-1.30%
2019-03-21	0	0.770	0.760	0.770	0.760	0.770	640,000	487,640	0.7619	0.545	0.538	0.545	0.538	0.545	903,922	0.5395	0.00%
2019-03-20	0	0.770	0.770	0.780	0.770	0.780	300,000	231,240	0.7708	0.545	0.545	0.552	0.545	0.552	423,713	0.5457	0.00%
2019-03-19	0	0.770	0.770	0.790	0.770	0.780	412,000	319,440	0.7753	0.545	0.545	0.559	0.545	0.552	581,900	0.5490	0.00%
2019-03-18	0	0.770	0.770	0.780	0.770	0.790	484,000	375,920	0.7767	0.545	0.545	0.552	0.545	0.559	683,591	0.5499	-1.28%
2019-03-15	0	0.780	0.780	0.790	0.780	0.790	345,000	269,430	0.7810	0.552	0.552	0.559	0.552	0.559	487,270	0.5529	-1.27%
2019-03-14	0	0.790	0.780	0.790	0.780	0.810	220,000	172,760	0.7853	0.559	0.552	0.559	0.552	0.574	310,723	0.5560	-1.25%
2019-03-13	0	0.800	0.780	0.800	0.790	0.820	465,500	375,405	0.8065	0.566	0.552	0.566	0.559	0.581	657,462	0.5710	1.27%
2019-03-12	0	0.790	0.790	0.800	0.780	0.820	515,900	415,555	0.8055	0.559	0.559	0.566	0.552	0.581	728,646	0.5703	1.28%
2019-03-11	0	0.780	0.780	0.790	0.770	0.830	2,244,500	1,803,050	0.8033	0.552	0.552	0.559	0.545	0.588	3,170,081	0.5688	0.00%
2019-03-08	0	0.780	0.780	0.800	0.780	0.810	364,000	289,840	0.7963	0.552	0.552	0.566	0.552	0.574	514,105	0.5638	-2.50%
2019-03-07	0	0.800	0.790	0.800	0.790	0.830	1,182,734	945,197	0.7992	0.566	0.559	0.566	0.559	0.588	1,670,467	0.5658	-1.23%
2019-03-06	0	0.810	0.790	0.810	0.800	0.820	852,000	684,640	0.8036	0.574	0.559	0.574	0.566	0.581	1,203,346	0.5689	-1.22%
2019-03-05	0	0.820	0.810	0.820	0.800	0.820	324,000	263,800	0.8142	0.581	0.574	0.581	0.566	0.581	457,610	0.5765	0.00%
2019-03-04	0	0.820	0.820	0.830	0.810	0.840	2,156,000	1,758,200	0.8155	0.581	0.581	0.588	0.574	0.595	3,045,086	0.5774	-2.38%
2019-03-01	0	0.840	0.840	0.850	0.800	0.850	5,179,368	4,261,874	0.8229	0.595	0.595	0.602	0.566	0.602	7,315,223	0.5826	-5.62%
2019-02-28	0	0.890	0.890	0.900	0.880	0.900	1,340,000	1,190,760	0.8886	0.630	0.630	0.637	0.623	0.637	1,892,586	0.6292	1.14%
2019-02-27	0	0.880	0.880	0.890	0.880	0.890	872,000	773,920	0.8875	0.623	0.623	0.630	0.623	0.630	1,231,593	0.6284	-1.12%
2019-02-26	0	0.890	0.880	0.890	0.880	0.890	1,596,000	1,414,520	0.8863	0.630	0.623	0.630	0.623	0.630	2,254,154	0.6275	0.00%
2019-02-25	0	0.890	0.890	0.900	0.870	0.900	1,384,000	1,230,440	0.8890	0.630	0.630	0.637	0.616	0.637	1,954,730	0.6295	1.14%
2019-02-22	0	0.880	0.880	0.890	0.870	0.900	2,208,000	1,956,440	0.8861	0.623	0.623	0.630	0.616	0.637	3,118,529	0.6274	1.15%
2019-02-21	0	0.870	0.870	0.890	0.860	0.890	1,309,600	1,156,464	0.8831	0.616	0.616	0.630	0.609	0.630	1,849,650	0.6252	1.16%
2019-02-20	0	0.860	0.860	0.870	0.850	0.880	1,448,500	1,250,615	0.8634	0.609	0.609	0.616	0.602	0.623	2,045,829	0.6113	0.00%
2019-02-19	0	0.860	0.850	0.870	0.860	0.880	1,392,000	1,199,240	0.8615	0.609	0.602	0.616	0.609	0.623	1,966,029	0.6100	0.00%
2019-02-18	0	0.860	0.850	0.860	0.850	0.880	1,479,400	1,273,548	0.8609	0.609	0.602	0.609	0.602	0.623	2,089,471	0.6095	-1.15%
2019-02-15	0	0.870	0.870	0.880	0.870	0.890	928,000	815,520	0.8788	0.616	0.616	0.623	0.616	0.630	1,310,686	0.6222	0.00%
2019-02-14	0	0.870	0.860	0.880	0.850	0.890	1,956,000	1,701,360	0.8698	0.616	0.609	0.623	0.602	0.630	2,762,610	0.6159	2.35%
2019-02-13	0	0.850	0.850	0.860	0.840	0.870	1,508,000	1,289,640	0.8552	0.602	0.602	0.609	0.595	0.616	2,129,865	0.6055	1.19%
2019-02-12	0	0.840	0.830	0.840	0.830	0.850	542,600	456,200	0.8408	0.595	0.588	0.595	0.588	0.602	766,356	0.5953	0.00%
2019-02-11	0	0.840	0.840	0.850	0.800	0.850	2,248,000	1,856,880	0.8260	0.595	0.595	0.602	0.566	0.602	3,175,025	0.5848	5.00%
2019-02-08	0	0.800	0.790	0.800	0.770	0.820	1,339,000	1,060,060	0.7917	0.566	0.559	0.566	0.545	0.581	1,891,173	0.5605	5.26%
2019-02-04	0	0.760	0.760	0.770	0.740	0.760	540,000	401,400	0.7433	0.538	0.538	0.545	0.524	0.538	762,684	0.5263	0.00%
2019-02-01	0	0.760	0.750	0.770	0.750	0.760	280,000	212,000	0.7571	0.538	0.531	0.545	0.531	0.538	395,466	0.5361	0.00%
2019-01-31	0	0.760	0.750	0.760	0.750	0.770	516,000	390,280	0.7564	0.538	0.531	0.538	0.531	0.545	728,787	0.5355	1.33%
2019-01-30	0	0.750	0.740	0.750	0.740	0.750	624,000	465,280	0.7456	0.531	0.524	0.531	0.524	0.531	881,324	0.5279	0.00%
2019-01-29	0	0.750	0.730	0.760	0.700	0.760	5,868,000	4,246,920	0.7237	0.531	0.517	0.538	0.496	0.538	8,287,831	0.5124	-1.32%
2019-01-28	0	0.760	0.760	0.770	0.750	0.800	1,543,000	1,184,850	0.7679	0.538	0.538	0.545	0.531	0.566	2,179,298	0.5437	2.70%
2019-01-25	0	0.740	0.720	0.740	0.710	0.740	24,000	17,320	0.7217	0.524	0.510	0.524	0.503	0.524	33,897	0.5110	4.23%
2019-01-24	0	0.710	0.710	0.730	0.710	0.740	76,000	55,000	0.7237	0.503	0.503	0.517	0.503	0.524	107,341	0.5124	-4.05%
2019-01-23	0	0.740	0.710	0.740	0.740	0.750	344,000	255,800	0.7436	0.524	0.503	0.524	0.524	0.531	485,858	0.5265	0.00%
2019-01-22	0	0.740	0.730	0.740	-	-	0	0	-	0.524	0.517	0.524	-	-	0	-	0.00%
2019-01-21	0	0.740	0.740	0.750	0.730	0.750	264,000	194,640	0.7373	0.524	0.524	0.531	0.517	0.531	372,868	0.5220	-1.33%
2019-01-18	0	0.750	0.730	0.750	0.730	0.760	276,000	201,680	0.7307	0.531	0.517	0.531	0.517	0.538	389,816	0.5174	2.74%
2019-01-17	0	0.730	0.730	0.750	0.730	0.760	16,000	11,840	0.7400	0.517	0.517	0.531	0.517	0.538	22,598	0.5239	0.00%
2019-01-16	0	0.730	0.730	0.770	0.730	0.730	16,000	11,680	0.7300	0.517	0.517	0.545	0.517	0.517	22,598	0.5169	-3.95%
2019-01-15	0	0.760	0.730	0.760	0.760	0.760	20,000	15,200	0.7600	0.538	0.517	0.538	0.538	0.538	28,248	0.5381	1.33%
2019-01-14	0	0.750	0.730	0.750	0.730	0.750	236,000	172,400	0.7305	0.531	0.517	0.531	0.517	0.531	333,321	0.5172	5.63%
2019-01-11	0	0.710	0.710	0.720	0.710	0.710	16,000	11,360	0.7100	0.503	0.503	0.510	0.503	0.503	22,598	0.5027	1.43%
2019-01-10	0	0.700	0.690	0.720	0.690	0.710	220,000	154,040	0.7002	0.496	0.489	0.510	0.489	0.503	310,723	0.4957	-2.78%
2019-01-09	0	0.720	0.700	0.720	0.700	0.720	17,750	12,532	0.7060	0.510	0.496	0.510	0.496	0.510	25,070	0.4999	0.00%
2019-01-08	0	0.720	0.680	0.730	0.720	0.720	108,000	77,760	0.7200	0.510	0.481	0.517	0.510	0.510	152,537	0.5098	1.41%
2019-01-07	0	0.710	0.680	0.730	0.700	0.730	404,000	285,600	0.7069	0.503	0.481	0.517	0.496	0.517	570,600	0.5005	1.43%
2019-01-04	0	0.700	0.700	0.720	0.690	0.720	44,000	30,520	0.6936	0.496	0.496	0.510	0.489	0.510	62,145	0.4911	2.94%
2019-01-03	0	0.680	0.680	0.690	0.680	0.700	332,000	229,640	0.6917	0.481	0.481	0.489	0.481	0.496	468,909	0.4897	-6.85%
2019-01-02	0	0.730	0.700	0.730	-	-	0	0	-	0.517	0.496	0.517	-	-	0	-	-1.35%
2018-12-31	0	0.740	0.740	0.770	-	-	0	0	-	0.524	0.524	0.545	-	-	0	-	2.78%
2018-12-28	0	0.720	0.720	0.740	0.680	0.700	112,000	77,560	0.6925	0.510	0.510	0.524	0.481	0.496	158,186	0.4903	5.88%
2018-12-27	0	0.680	0.680	0.720	0.680	0.740	268,450	193,835	0.7221	0.481	0.481	0.510	0.481	0.524	379,153	0.5112	-5.56%
2018-12-24	0	0.720	0.720	0.740	0.690	0.730	248,000	176,760	0.7127	0.510	0.510	0.524	0.489	0.517	350,270	0.5046	-1.37%
2018-12-21	0	0.730	0.730	0.750	0.730	0.780	1,796,000	1,338,400	0.7452	0.517	0.517	0.531	0.517	0.552	2,536,630	0.5276	-6.41%
2018-12-20	0	0.780	0.780	0.810	0.780	0.810	88,000	68,760	0.7814	0.552	0.552	0.574	0.552	0.574	124,289	0.5532	1.30%
2018-12-19	0	0.770	0.770	0.780	0.750	0.810	208,000	162,200	0.7798	0.545	0.545	0.552	0.531	0.574	293,775	0.5521	-2.53%
2018-12-18	0	0.790	0.790	0.800	0.780	0.810	404,000	321,520	0.7958	0.559	0.559	0.566	0.552	0.574	570,600	0.5635	-2.47%
2018-12-17	0	0.810	0.800	0.830	0.790	0.820	1,820,000	1,457,800	0.8010	0.574	0.566	0.588	0.559	0.581	2,570,527	0.5671	1.25%
2018-12-14	0	0.800	0.770	0.800	0.770	0.800	61,000	47,410	0.7772	0.566	0.545	0.566	0.545	0.566	86,155	0.5503	2.56%
2018-12-13	0	0.780	0.770	0.800	0.770	0.800	131,100	101,714	0.7759	0.552	0.545	0.566	0.545	0.566	185,163	0.5493	-1.27%
2018-12-12	0	0.790	0.770	0.790	0.760	0.800	92,000	70,280	0.7639	0.559	0.545	0.559	0.538	0.566	129,939	0.5409	3.95%
2018-12-11	0	0.760	0.760	0.800	0.760	0.810	636,000	502,040	0.7894	0.538	0.538	0.566	0.538	0.574	898,272	0.5589	-5.00%
2018-12-10	0	0.800	0.780	0.800	0.780	0.810	1,032,000	820,120	0.7947	0.566	0.552	0.566	0.552	0.574	1,457,574	0.5627	1.27%
2018-12-07	0	0.790	0.780	0.800	0.780	0.830	1,312,000	1,051,280	0.8013	0.559	0.552	0.566	0.552	0.588	1,853,039	0.5673	-5.95%
2018-12-06	0	0.840	0.840	0.860	0.760	0.870	5,332,000	4,422,600	0.8294	0.595	0.595	0.609	0.538	0.616	7,530,797	0.5873	9.09%
2018-12-05	0	0.770	0.770	0.780	0.740	0.780	308,000	235,680	0.7652	0.545	0.545	0.552	0.524	0.552	435,012	0.5418	2.67%
2018-12-04	0	0.750	0.750	0.770	0.710	0.800	1,341,950	1,017,134	0.7580	0.531	0.531	0.545	0.503	0.566	1,895,340	0.5366	4.17%
2018-12-03	0	0.720	0.710	0.730	0.720	0.740	96,000	69,360	0.7225	0.510	0.503	0.517	0.510	0.524	135,588	0.5115	0.00%
2018-11-30	0	0.720	0.700	0.720	0.700	0.720	340,000	241,360	0.7099	0.510	0.496	0.510	0.496	0.510	480,208	0.5026	4.35%
2018-11-29	0	0.690	0.690	0.700	0.690	0.700	212,000	148,160	0.6989	0.489	0.489	0.496	0.489	0.496	299,424	0.4948	-1.43%
2018-11-28	0	0.700	0.700	0.710	0.700	0.710	412,000	292,120	0.7090	0.496	0.496	0.503	0.496	0.503	581,900	0.5020	1.45%
2018-11-27	0	0.690	0.690	0.700	0.690	0.710	1,172,000	821,120	0.7006	0.489	0.489	0.496	0.489	0.503	1,655,306	0.4961	-1.43%
2018-11-26	0	0.700	0.700	0.710	0.680	0.710	557,237	387,828	0.6960	0.496	0.496	0.503	0.481	0.503	787,029	0.4928	2.94%
2018-11-23	0	0.680	0.670	0.680	0.670	0.680	104,000	69,960	0.6727	0.481	0.474	0.481	0.474	0.481	146,887	0.4763	0.00%
2018-11-22	0	0.680	0.670	0.680	0.670	0.710	864,320	594,164	0.6874	0.481	0.474	0.481	0.474	0.503	1,220,746	0.4867	1.49%
2018-11-21	0	0.670	0.660	0.670	0.650	0.670	417,500	273,825	0.6559	0.474	0.467	0.474	0.460	0.474	589,668	0.4644	3.08%
2018-11-20	0	0.650	0.630	0.650	0.630	0.650	292,000	189,080	0.6475	0.460	0.446	0.460	0.446	0.460	412,414	0.4585	1.56%
2018-11-19	0	0.640	0.640	0.650	0.640	0.660	181,000	117,570	0.6496	0.453	0.453	0.460	0.453	0.467	255,640	0.4599	0.00%
2018-11-16	0	0.640	0.630	0.650	0.620	0.640	308,000	194,360	0.6310	0.453	0.446	0.460	0.439	0.453	435,012	0.4468	0.00%
2018-11-15	0	0.640	0.630	0.650	-	-	0	0	-	0.453	0.446	0.460	-	-	0	-	0.00%
2018-11-14	0	0.640	0.630	0.650	0.630	0.640	112,795	71,836	0.6369	0.453	0.446	0.460	0.446	0.453	159,309	0.4509	0.00%
2018-11-13	0	0.640	0.640	0.650	0.640	0.650	230,000	147,640	0.6419	0.453	0.453	0.460	0.453	0.460	324,847	0.4545	-1.54%
2018-11-12	0	0.650	0.620	0.650	-	-	0	0	-	0.460	0.439	0.460	-	-	0	-	0.00%
2018-11-09	0	0.650	0.640	0.650	0.630	0.650	1,180,070	747,642	0.6336	0.460	0.453	0.460	0.446	0.460	1,666,704	0.4486	1.56%
2018-11-08	0	0.640	0.640	0.650	0.640	0.650	52,000	33,360	0.6415	0.453	0.453	0.460	0.453	0.460	73,444	0.4542	-1.54%
2018-11-07	0	0.650	0.630	0.650	-	-	0	0	-	0.460	0.446	0.460	-	-	0	-	0.00%
2018-11-06	0	0.650	0.640	0.650	0.620	0.650	58,100	37,159	0.6396	0.460	0.453	0.460	0.439	0.460	82,059	0.4528	3.17%
2018-11-05	0	0.630	0.630	0.640	0.590	0.650	840,000	526,600	0.6269	0.446	0.446	0.453	0.418	0.460	1,186,397	0.4439	-4.55%
2018-11-02	0	0.660	0.650	0.670	0.640	0.670	572,500	373,140	0.6518	0.467	0.460	0.474	0.453	0.474	808,586	0.4615	3.13%
2018-11-01	0	0.640	0.630	0.650	0.640	0.640	68,000	43,520	0.6400	0.453	0.446	0.460	0.453	0.453	96,042	0.4531	0.00%
2018-10-31	0	0.640	0.630	0.640	0.630	0.640	180,000	114,760	0.6376	0.453	0.446	0.453	0.446	0.453	254,228	0.4514	0.00%
2018-10-30	0	0.640	0.630	0.640	0.620	0.640	256,000	160,720	0.6278	0.453	0.446	0.453	0.439	0.453	361,569	0.4445	3.23%
2018-10-29	0	0.620	0.610	0.620	0.610	0.680	2,132,000	1,371,800	0.6434	0.439	0.432	0.439	0.432	0.481	3,011,189	0.4556	-7.46%
2018-10-26	0	0.670	0.670	0.690	0.650	0.680	1,440,000	957,960	0.6653	0.474	0.474	0.489	0.460	0.481	2,033,824	0.4710	-1.47%
2018-10-25	0	0.680	0.670	0.680	0.650	0.680	1,392,000	923,200	0.6632	0.481	0.474	0.481	0.460	0.481	1,966,029	0.4696	4.62%
2018-10-24	0	0.650	0.650	0.660	0.650	0.660	388,000	252,520	0.6508	0.460	0.460	0.467	0.460	0.467	548,002	0.4608	0.00%
2018-10-23	0	0.650	0.640	0.660	0.640	0.650	316,000	202,960	0.6423	0.460	0.453	0.467	0.453	0.460	446,311	0.4547	0.00%
2018-10-22	0	0.650	0.640	0.650	0.630	0.650	208,000	132,640	0.6377	0.460	0.453	0.460	0.446	0.460	293,775	0.4515	0.00%
2018-10-19	0	0.650	0.630	0.650	0.630	0.650	268,000	170,560	0.6364	0.460	0.446	0.460	0.446	0.460	378,517	0.4506	1.56%
2018-10-18	0	0.640	0.630	0.640	0.640	0.640	141,000	90,190	0.6396	0.453	0.446	0.453	0.453	0.453	199,145	0.4529	0.00%
2018-10-16	0	0.640	0.630	0.640	0.640	0.650	52,512	33,627	0.6404	0.453	0.446	0.453	0.453	0.460	74,167	0.4534	-1.54%
2018-10-15	0	0.650	0.630	0.650	0.630	0.650	480,000	305,560	0.6366	0.460	0.446	0.460	0.446	0.460	677,941	0.4507	0.00%
2018-10-12	0	0.650	0.640	0.650	0.630	0.650	604,310	385,946	0.6387	0.460	0.453	0.460	0.446	0.460	853,514	0.4522	-2.99%
2018-10-11	0	0.670	0.650	0.670	0.620	0.670	1,488,100	959,782	0.6450	0.474	0.460	0.474	0.439	0.474	2,101,759	0.4567	0.00%
2018-10-10	0	0.670	0.660	0.670	0.660	0.680	458,925	309,106	0.6735	0.474	0.467	0.474	0.467	0.481	648,175	0.4769	0.00%
2018-10-09	0	0.670	0.670	0.680	0.670	0.680	112,000	75,480	0.6739	0.474	0.474	0.481	0.474	0.481	158,186	0.4772	-1.47%
2018-10-08	0	0.680	0.680	0.690	0.680	0.700	623,500	430,195	0.6900	0.481	0.481	0.489	0.481	0.496	880,617	0.4885	-1.45%
2018-10-05	0	0.690	0.690	0.700	0.690	0.700	437,810	304,508	0.6955	0.489	0.489	0.496	0.489	0.496	618,353	0.4925	0.00%
2018-10-04	0	0.690	0.690	0.700	0.670	0.700	264,000	182,120	0.6898	0.489	0.489	0.496	0.474	0.496	372,868	0.4884	0.00%
2018-10-03	0	0.690	0.690	0.710	0.680	0.700	295,510	206,096	0.6974	0.489	0.489	0.503	0.481	0.496	417,372	0.4938	0.00%
2018-10-02	0	0.690	0.670	0.690	0.670	0.690	220,750	149,865	0.6789	0.489	0.474	0.489	0.474	0.489	311,782	0.4807	0.00%
2018-09-28	0	0.690	0.680	0.690	0.680	0.700	292,000	200,680	0.6873	0.489	0.481	0.489	0.481	0.496	412,414	0.4866	2.99%
2018-09-27	0	0.670	0.670	0.690	0.670	0.700	632,000	433,320	0.6856	0.474	0.474	0.489	0.474	0.496	892,623	0.4854	0.00%
2018-09-26	0	0.670	0.660	0.680	0.660	0.670	352,500	233,875	0.6635	0.474	0.467	0.481	0.467	0.474	497,863	0.4698	3.08%
2018-09-24	0	0.650	0.650	0.670	0.640	0.650	416,000	269,520	0.6479	0.460	0.460	0.474	0.453	0.460	587,549	0.4587	0.00%
2018-09-21	0	0.650	0.650	0.670	0.640	0.660	1,208,000	792,160	0.6558	0.460	0.460	0.474	0.453	0.467	1,706,152	0.4643	0.00%
2018-09-20	0	0.650	0.640	0.650	0.640	0.650	152,300	98,586	0.6473	0.460	0.453	0.460	0.453	0.460	215,105	0.4583	1.56%
2018-09-19	0	0.640	0.640	0.650	0.640	0.650	32,000	20,680	0.6463	0.453	0.453	0.460	0.453	0.460	45,196	0.4576	-1.54%
2018-09-18	0	0.650	0.650	0.660	0.650	0.660	396,000	257,920	0.6513	0.460	0.460	0.467	0.460	0.467	559,301	0.4611	0.00%
2018-09-17	0	0.650	0.640	0.650	0.640	0.660	348,950	226,267	0.6484	0.460	0.453	0.460	0.453	0.467	492,849	0.4591	0.00%
2018-09-14	0	0.650	0.640	0.650	0.640	0.670	391,600	254,236	0.6492	0.460	0.453	0.460	0.453	0.474	553,087	0.4597	0.00%
2018-09-13	0	0.650	0.650	0.660	0.650	0.680	276,000	182,200	0.6601	0.460	0.460	0.467	0.460	0.481	389,816	0.4674	0.00%
2018-09-12	0	0.650	0.640	0.650	0.640	0.670	396,000	257,880	0.6512	0.460	0.453	0.460	0.453	0.474	559,301	0.4611	0.00%
2018-09-11	0	0.650	0.650	0.660	0.630	0.670	548,000	360,800	0.6584	0.460	0.460	0.467	0.446	0.474	773,983	0.4662	-2.99%
2018-09-10	0	0.670	0.650	0.680	0.650	0.680	952,000	631,000	0.6628	0.474	0.460	0.481	0.460	0.481	1,344,583	0.4693	-2.90%
2018-09-07	0	0.690	0.680	0.700	0.660	0.710	663,000	457,420	0.6899	0.489	0.481	0.496	0.467	0.503	936,406	0.4885	0.00%
2018-09-06	0	0.690	0.700	0.710	0.680	0.720	792,450	549,470	0.6934	0.489	0.496	0.503	0.481	0.510	1,119,239	0.4909	-4.17%
2018-09-05	0	0.720	0.720	0.760	0.720	0.760	356,750	263,467	0.7385	0.510	0.510	0.538	0.510	0.538	503,866	0.5229	-5.26%
2018-09-04	0	0.760	0.750	0.760	0.750	0.760	281,310	211,196	0.7508	0.538	0.531	0.538	0.531	0.538	397,316	0.5316	1.33%
2018-09-03	0	0.750	0.750	0.760	0.740	0.750	288,000	213,520	0.7414	0.531	0.531	0.538	0.524	0.531	406,765	0.5249	-1.32%
2018-08-31	0	0.760	0.760	0.780	0.750	0.800	824,000	628,640	0.7629	0.538	0.538	0.552	0.531	0.566	1,163,799	0.5402	0.00%
2018-08-30	0	0.760	0.750	0.770	0.760	0.780	157,600	121,024	0.7679	0.538	0.531	0.545	0.538	0.552	222,591	0.5437	-2.56%
2018-08-29	0	0.780	0.770	0.800	0.770	0.780	68,000	52,840	0.7771	0.552	0.545	0.566	0.545	0.552	96,042	0.5502	1.30%
2018-08-28	0	0.770	0.760	0.790	0.760	0.800	796,300	636,425	0.7992	0.545	0.538	0.559	0.538	0.566	1,124,676	0.5659	2.67%
2018-08-27	0	0.750	0.750	0.760	0.730	0.800	840,000	654,880	0.7796	0.531	0.531	0.538	0.517	0.566	1,186,397	0.5520	-2.60%
2018-08-24	0	0.770	0.770	0.780	0.730	0.760	564,000	426,360	0.7560	0.545	0.545	0.552	0.517	0.538	796,581	0.5352	-1.28%
2018-08-23	0	0.780	0.780	0.800	0.760	0.780	120,000	93,360	0.7780	0.552	0.552	0.566	0.538	0.552	169,485	0.5508	0.00%
2018-08-22	0	0.780	0.770	0.780	0.770	0.780	96,000	74,360	0.7746	0.552	0.545	0.552	0.545	0.552	135,588	0.5484	0.00%
2018-08-21	0	0.780	0.770	0.790	0.710	0.850	2,059,000	1,619,860	0.7867	0.552	0.545	0.559	0.503	0.602	2,908,085	0.5570	9.86%
2018-08-20	0	0.710	0.700	0.710	0.680	0.700	480,000	331,520	0.6907	0.503	0.496	0.503	0.481	0.496	677,941	0.4890	4.41%
2018-08-17	0	0.680	0.680	0.700	0.670	0.700	1,072,333	733,269	0.6838	0.481	0.481	0.496	0.474	0.496	1,514,539	0.4842	-2.86%
2018-08-16	0	0.700	0.700	0.710	0.690	0.700	300,000	209,840	0.6995	0.496	0.496	0.503	0.489	0.496	423,713	0.4952	0.00%
2018-08-15	0	0.700	0.700	0.720	0.700	0.720	404,000	284,560	0.7044	0.496	0.496	0.510	0.496	0.510	570,600	0.4987	-2.78%
2018-08-14	0	0.720	0.720	0.730	0.720	0.720	295,000	212,310	0.7197	0.510	0.510	0.517	0.510	0.510	416,651	0.5096	-1.37%
2018-08-13	0	0.730	0.730	0.750	0.730	0.790	484,900	363,990	0.7506	0.517	0.517	0.531	0.517	0.559	684,862	0.5315	-3.95%
2018-08-10	0	0.760	0.760	0.780	0.750	0.780	256,000	197,800	0.7727	0.538	0.538	0.552	0.531	0.552	361,569	0.5471	0.00%
2018-08-09	0	0.760	0.750	0.770	0.750	0.770	364,000	276,240	0.7589	0.538	0.531	0.545	0.531	0.545	514,105	0.5373	1.33%
2018-08-08	0	0.750	0.740	0.750	0.740	0.760	152,000	113,680	0.7479	0.531	0.524	0.531	0.524	0.538	214,681	0.5295	1.35%
2018-08-07	0	0.740	0.740	0.750	0.740	0.760	760,000	567,080	0.7462	0.524	0.524	0.531	0.524	0.538	1,073,407	0.5283	1.37%
2018-08-06	0	0.730	0.730	0.740	0.730	0.740	116,000	85,800	0.7397	0.517	0.517	0.524	0.517	0.524	163,836	0.5237	-1.35%
2018-08-03	0	0.740	0.740	0.750	0.740	0.750	108,000	79,960	0.7404	0.524	0.524	0.531	0.524	0.531	152,537	0.5242	1.37%
2018-08-02	0	0.730	0.730	0.750	0.730	0.750	940,000	694,640	0.7390	0.517	0.517	0.531	0.517	0.531	1,327,635	0.5232	-1.35%
2018-08-01	0	0.740	0.740	0.750	0.740	0.740	340,000	251,600	0.7400	0.524	0.524	0.531	0.524	0.524	480,208	0.5239	0.00%
2018-07-31	0	0.740	0.740	0.760	0.730	0.750	192,000	142,480	0.7421	0.524	0.524	0.538	0.517	0.531	271,176	0.5254	0.00%
2018-07-30	0	0.740	0.740	0.750	0.730	0.750	877,369	653,094	0.7444	0.524	0.524	0.531	0.517	0.531	1,239,176	0.5270	-2.63%
2018-07-27	0	0.760	0.760	0.770	0.750	0.770	199,550	151,016	0.7568	0.538	0.538	0.545	0.531	0.545	281,840	0.5358	2.70%
2018-07-26	0	0.740	0.740	0.750	0.720	0.750	304,000	224,000	0.7368	0.524	0.524	0.531	0.510	0.531	429,363	0.5217	0.00%
2018-07-25	0	0.740	0.730	0.740	0.730	0.750	628,000	462,160	0.7359	0.524	0.517	0.524	0.517	0.531	886,973	0.5211	-1.33%
2018-07-24	0	0.750	0.750	0.780	0.750	0.780	1,068,000	809,520	0.7580	0.531	0.531	0.552	0.531	0.552	1,508,419	0.5367	0.00%
2018-07-23	0	0.750	0.730	0.750	0.700	0.750	364,000	263,400	0.7236	0.531	0.517	0.531	0.496	0.531	514,105	0.5123	2.74%
2018-07-20	0	0.730	0.730	0.750	0.700	0.750	260,500	187,915	0.7214	0.517	0.517	0.531	0.496	0.531	367,924	0.5107	0.00%
2018-07-19	0	0.730	0.730	0.770	0.730	0.730	12,000	8,760	0.7300	0.517	0.517	0.545	0.517	0.517	16,949	0.5169	-1.35%
2018-07-18	0	0.740	0.720	0.780	0.720	0.760	712,000	527,480	0.7408	0.524	0.510	0.552	0.510	0.538	1,005,613	0.5245	0.00%
2018-07-17	0	0.740	0.740	0.750	0.740	0.750	124,000	92,960	0.7497	0.524	0.524	0.531	0.524	0.531	175,135	0.5308	-1.33%
2018-07-16	0	0.750	0.740	0.770	0.740	0.760	33,800	25,376	0.7508	0.531	0.524	0.545	0.524	0.538	47,738	0.5316	-1.32%
2018-07-13	0	0.760	0.760	0.770	0.750	0.760	128,000	96,640	0.7550	0.538	0.538	0.545	0.531	0.538	180,784	0.5346	2.70%
2018-07-12	0	0.740	0.740	0.780	0.740	0.770	100,000	74,840	0.7484	0.524	0.524	0.552	0.524	0.545	141,238	0.5299	1.37%
2018-07-11	0	0.730	0.720	0.750	0.720	0.760	308,000	228,280	0.7412	0.517	0.510	0.531	0.510	0.538	435,012	0.5248	-2.67%
2018-07-10	0	0.750	0.750	0.760	0.750	0.760	300,000	227,840	0.7595	0.531	0.531	0.538	0.531	0.538	423,713	0.5377	-1.32%
2018-07-09	0	0.760	0.760	0.780	0.740	0.770	296,000	224,480	0.7584	0.538	0.538	0.552	0.524	0.545	418,064	0.5370	0.00%
2018-07-06	0	0.760	0.750	0.760	0.730	0.760	1,109,500	830,495	0.7485	0.538	0.531	0.538	0.517	0.538	1,567,033	0.5300	-2.56%
2018-07-05	0	0.780	0.770	0.780	0.750	0.780	124,000	95,760	0.7723	0.552	0.545	0.552	0.531	0.552	175,135	0.5468	2.63%
2018-07-04	0	0.760	0.760	0.790	0.750	0.800	3,364,000	2,570,800	0.7642	0.538	0.538	0.559	0.531	0.566	4,751,238	0.5411	-2.56%
2018-07-03	0	0.780	0.780	0.790	0.780	0.810	505,000	399,390	0.7909	0.552	0.552	0.559	0.552	0.574	713,251	0.5600	-3.70%
2018-06-29	0	0.810	0.810	0.820	0.800	0.810	280,060	224,726	0.8024	0.574	0.574	0.581	0.566	0.574	395,550	0.5681	0.00%
2018-06-28	0	0.810	0.790	0.810	0.800	0.810	190,421	153,304	0.8051	0.574	0.559	0.574	0.566	0.574	268,946	0.5700	1.25%
2018-06-27	0	0.800	0.790	0.800	0.780	0.830	516,000	415,880	0.8060	0.566	0.559	0.566	0.552	0.588	728,787	0.5706	-3.61%
2018-06-26	0	0.830	0.820	0.830	0.820	0.840	575,000	476,250	0.8283	0.588	0.581	0.588	0.581	0.595	812,117	0.5864	-1.19%
2018-06-25	0	0.840	0.830	0.840	0.830	0.850	404,000	340,600	0.8431	0.595	0.588	0.595	0.588	0.602	570,600	0.5969	-1.18%
2018-06-22	0	0.850	0.850	0.860	0.850	0.860	292,000	248,600	0.8514	0.602	0.602	0.609	0.602	0.609	412,414	0.6028	-1.16%
2018-06-21	0	0.860	0.850	0.870	0.850	0.870	48,000	41,200	0.8583	0.609	0.602	0.616	0.602	0.616	67,794	0.6077	1.18%
2018-06-20	0	0.850	0.850	0.860	0.830	0.870	200,000	169,480	0.8474	0.602	0.602	0.609	0.588	0.616	282,475	0.6000	0.00%
2018-06-19	0	0.850	0.850	0.860	0.850	0.890	992,000	856,880	0.8638	0.602	0.602	0.609	0.602	0.630	1,401,078	0.6116	-4.49%
2018-06-15	0	0.890	0.880	0.890	0.880	0.900	228,000	202,960	0.8902	0.630	0.623	0.630	0.623	0.637	322,022	0.6303	0.00%
2018-06-14	0	0.890	0.890	0.910	0.890	0.910	824,450	746,191	0.9051	0.630	0.630	0.644	0.630	0.644	1,164,435	0.6408	-1.11%
2018-06-13	0	0.900	0.900	0.920	0.900	0.910	708,930	643,609	0.9079	0.637	0.637	0.651	0.637	0.644	1,001,277	0.6428	-1.10%
2018-06-12	0	0.910	0.910	0.920	0.910	0.920	120,000	109,280	0.9107	0.644	0.644	0.651	0.644	0.651	169,485	0.6448	0.00%
2018-06-11	0	0.910	0.910	0.920	0.900	0.920	376,000	341,360	0.9079	0.644	0.644	0.651	0.637	0.651	531,054	0.6428	1.11%
2018-06-08	0	0.900	0.910	0.920	0.900	0.920	620,000	565,480	0.9121	0.637	0.644	0.651	0.637	0.651	875,674	0.6458	-1.10%
2018-06-07	0	0.910	0.910	0.920	0.910	0.920	500,000	456,200	0.9124	0.644	0.644	0.651	0.644	0.651	706,189	0.6460	0.00%
2018-06-06	0	0.910	0.910	0.920	0.910	0.930	320,000	293,440	0.9170	0.644	0.644	0.651	0.644	0.658	451,961	0.6493	0.00%
2018-06-05	0	0.910	0.910	0.920	0.910	0.930	192,000	176,240	0.9179	0.644	0.644	0.651	0.644	0.658	271,176	0.6499	0.00%
2018-06-04	0	0.910	0.910	0.920	0.900	0.940	861,067	792,469	0.9203	0.644	0.644	0.651	0.637	0.666	1,216,152	0.6516	1.11%
2018-06-01	0	0.900	0.900	0.910	0.900	0.920	555,631	505,551	0.9099	0.637	0.637	0.644	0.637	0.651	784,761	0.6442	0.00%
2018-05-31	0	0.900	0.890	0.910	0.890	0.900	124,000	111,360	0.8981	0.637	0.630	0.644	0.630	0.637	175,135	0.6359	1.12%
2018-05-30	0	0.890	0.890	0.900	0.880	0.950	1,172,000	1,056,480	0.9014	0.630	0.630	0.637	0.623	0.673	1,655,306	0.6382	1.14%
2018-05-29	0	0.880	0.870	0.880	0.870	0.940	1,440,500	1,283,390	0.8909	0.623	0.616	0.623	0.616	0.666	2,034,530	0.6308	1.15%
2018-05-28	0	0.870	0.870	0.880	0.860	0.880	407,500	354,070	0.8689	0.616	0.616	0.623	0.609	0.623	575,544	0.6152	0.00%
2018-05-25	0	0.870	0.870	0.880	0.860	0.880	676,000	588,040	0.8699	0.616	0.616	0.623	0.609	0.623	954,767	0.6159	0.00%
2018-05-24	0	0.870	0.870	0.880	0.860	0.880	762,750	663,817	0.8703	0.616	0.616	0.623	0.609	0.623	1,077,291	0.6162	1.16%
2018-05-23	0	0.860	0.860	0.870	0.860	0.870	544,000	470,960	0.8657	0.609	0.609	0.616	0.609	0.616	768,333	0.6130	-1.15%
2018-05-21	0	0.870	0.860	0.880	0.870	0.870	116,000	100,920	0.8700	0.616	0.609	0.623	0.616	0.616	163,836	0.6160	0.00%
2018-05-18	0	0.870	0.860	0.880	0.850	0.870	652,000	561,320	0.8609	0.616	0.609	0.623	0.602	0.616	920,870	0.6096	1.16%
2018-05-17	0	0.860	0.860	0.870	0.860	0.860	904,000	777,440	0.8600	0.609	0.609	0.616	0.609	0.609	1,276,789	0.6089	-1.15%
2018-05-16	0	0.870	0.860	0.880	0.840	0.880	2,104,000	1,816,200	0.8632	0.616	0.609	0.623	0.595	0.623	2,971,642	0.6112	1.16%
2018-05-15	0	0.860	0.840	0.860	0.820	0.860	1,056,000	890,720	0.8435	0.609	0.595	0.609	0.581	0.609	1,491,471	0.5972	0.00%
2018-05-14	0	0.860	0.850	0.860	0.840	0.870	1,297,500	1,106,310	0.8526	0.609	0.602	0.609	0.595	0.616	1,832,560	0.6037	0.00%
2018-05-11	0	0.860	0.850	0.860	0.840	0.880	916,990	786,051	0.8572	0.609	0.602	0.609	0.595	0.623	1,295,136	0.6069	-2.27%
2018-05-10	0	0.880	0.860	0.880	0.860	0.880	599,600	518,653	0.8650	0.623	0.609	0.623	0.609	0.623	846,862	0.6124	2.33%
2018-05-09	0	0.860	0.850	0.860	0.840	0.870	1,008,000	864,240	0.8574	0.609	0.602	0.609	0.595	0.616	1,423,676	0.6070	1.18%
2018-05-08	0	0.850	0.850	0.860	0.840	0.870	1,449,000	1,235,580	0.8527	0.602	0.602	0.609	0.595	0.616	2,046,535	0.6037	0.00%
2018-05-07	0	0.850	0.840	0.850	0.840	0.860	448,000	380,720	0.8498	0.602	0.595	0.602	0.595	0.609	632,745	0.6017	0.00%
2018-05-04	0	0.850	0.840	0.850	0.840	0.860	520,900	440,538	0.8457	0.602	0.595	0.602	0.595	0.609	735,707	0.5988	0.00%
2018-05-03	0	0.850	0.850	0.860	0.840	0.870	1,176,550	1,001,131	0.8509	0.602	0.602	0.609	0.595	0.616	1,661,733	0.6025	-1.16%
2018-05-02	0	0.860	0.860	0.870	0.850	0.880	68,300	59,369	0.8692	0.609	0.609	0.616	0.602	0.623	96,465	0.6154	-1.15%
2018-04-30	0	0.870	0.870	0.880	0.830	0.870	1,024,000	870,400	0.8500	0.616	0.616	0.623	0.588	0.616	1,446,275	0.6018	3.57%
2018-04-27	0	0.840	0.840	0.850	0.840	0.860	336,000	284,560	0.8469	0.595	0.595	0.602	0.595	0.609	474,559	0.5996	-1.18%
2018-04-26	0	0.850	0.850	0.860	0.850	0.870	548,003	466,362	0.8510	0.602	0.602	0.609	0.602	0.616	773,987	0.6025	-2.30%
2018-04-25	0	0.870	0.850	0.870	0.850	0.870	885,000	760,950	0.8598	0.616	0.602	0.616	0.602	0.616	1,249,954	0.6088	0.00%
2018-04-24	0	0.870	0.860	0.880	0.860	0.890	556,000	484,200	0.8709	0.616	0.609	0.623	0.609	0.630	785,282	0.6166	1.16%
2018-04-23	0	0.860	0.860	0.880	0.860	0.880	568,000	493,920	0.8696	0.609	0.609	0.623	0.609	0.623	802,230	0.6157	-2.27%
2018-04-20	0	0.880	0.870	0.880	0.870	0.900	1,512,000	1,339,680	0.8860	0.623	0.616	0.623	0.616	0.637	2,135,515	0.6273	-1.12%
2018-04-19	0	0.890	0.890	0.900	0.870	0.890	408,000	359,800	0.8819	0.630	0.630	0.637	0.616	0.630	576,250	0.6244	1.14%
2018-04-18	0	0.880	0.880	0.890	0.870	0.900	1,061,400	938,496	0.8842	0.623	0.623	0.630	0.616	0.637	1,499,097	0.6260	-1.12%
2018-04-17	0	0.890	0.890	0.900	0.880	0.900	1,800,000	1,615,600	0.8976	0.630	0.630	0.637	0.623	0.637	2,542,279	0.6355	1.14%
2018-04-16	0	0.880	0.870	0.880	0.870	0.900	656,300	576,596	0.8786	0.623	0.616	0.623	0.616	0.637	926,943	0.6220	-1.12%
2018-04-13	0	0.890	0.880	0.900	0.880	0.890	525,000	466,890	0.8893	0.630	0.623	0.637	0.623	0.630	741,498	0.6297	1.14%
2018-04-12	0	0.880	0.880	0.890	0.880	0.900	669,400	595,350	0.8894	0.623	0.623	0.630	0.623	0.637	945,445	0.6297	-2.22%
2018-04-11	0	0.900	0.890	0.910	0.880	0.910	3,937,650	3,535,499	0.8979	0.637	0.630	0.644	0.623	0.644	5,561,448	0.6357	1.12%
2018-04-10	0	0.890	0.890	0.900	0.880	0.900	1,932,000	1,728,840	0.8948	0.630	0.630	0.637	0.623	0.637	2,728,713	0.6336	-1.11%
2018-04-09	0	0.900	0.890	0.900	0.890	0.910	1,540,000	1,389,200	0.9021	0.637	0.630	0.637	0.630	0.644	2,175,061	0.6387	2.27%
2018-04-06	0	0.880	0.870	0.880	0.870	0.910	1,712,000	1,523,960	0.8902	0.623	0.616	0.623	0.616	0.644	2,417,990	0.6303	0.00%
2018-04-04	0	0.880	0.880	0.890	0.880	0.920	1,548,000	1,406,120	0.9083	0.623	0.623	0.630	0.623	0.651	2,186,360	0.6431	-2.22%
2018-04-03	0	0.900	0.890	0.900	0.840	0.920	1,928,000	1,704,760	0.8842	0.637	0.630	0.637	0.595	0.651	2,723,064	0.6260	4.65%
2018-03-29	0	0.860	0.860	0.870	0.860	0.880	880,000	760,040	0.8637	0.609	0.609	0.616	0.609	0.623	1,242,892	0.6115	-2.27%
2018-03-28	0	0.880	0.870	0.880	0.870	0.900	1,944,000	1,702,640	0.8758	0.623	0.616	0.623	0.616	0.637	2,745,662	0.6201	-2.22%
2018-03-27	0	0.900	0.890	0.900	0.870	0.900	2,913,500	2,591,915	0.8896	0.637	0.630	0.637	0.616	0.637	4,114,962	0.6299	1.12%
2018-03-26	0	0.890	0.880	0.890	0.860	0.920	6,164,000	5,414,920	0.8785	0.630	0.623	0.630	0.609	0.651	8,705,895	0.6220	-4.30%
2018-03-23	0	0.930	0.920	0.930	0.900	1.000	10,108,100	9,493,818	0.9392	0.658	0.651	0.658	0.637	0.708	14,276,452	0.6650	-8.82%
2018-03-22	0	1.020	1.020	1.030	1.020	1.040	1,748,750	1,789,870	1.0235	0.722	0.722	0.729	0.722	0.736	2,469,895	0.7247	-1.92%
2018-03-21	0	1.040	1.030	1.040	1.030	1.070	4,996,000	5,212,120	1.0433	0.736	0.729	0.736	0.729	0.758	7,056,238	0.7387	-2.80%
2018-03-20	0	1.070	1.060	1.070	1.060	1.090	1,592,000	1,707,040	1.0723	0.758	0.751	0.758	0.751	0.772	2,248,505	0.7592	-1.83%
2018-03-19	0	1.090	1.080	1.090	1.080	1.110	2,135,000	2,342,750	1.0973	0.772	0.765	0.772	0.765	0.786	3,015,426	0.7769	-0.91%
2018-03-16	0	1.130	1.130	1.140	1.110	1.140	2,038,000	2,278,100	1.1178	0.779	0.779	0.786	0.765	0.786	2,956,928	0.7704	1.80%
2018-03-15	0	1.110	1.110	1.120	1.100	1.120	2,235,888	2,472,161	1.1057	0.765	0.765	0.772	0.758	0.772	3,244,043	0.7621	0.00%
2018-03-14	0	1.110	1.110	1.120	1.100	1.120	772,000	855,280	1.1079	0.765	0.765	0.772	0.758	0.772	1,120,092	0.7636	-0.89%
2018-03-13	0	1.120	1.110	1.120	1.100	1.120	1,308,300	1,450,278	1.1085	0.772	0.765	0.772	0.758	0.772	1,898,208	0.7640	0.90%
2018-03-12	0	1.110	1.100	1.110	1.100	1.110	2,224,000	2,451,680	1.1024	0.765	0.758	0.765	0.758	0.765	3,226,795	0.7598	0.91%
2018-03-09	0	1.100	1.100	1.110	1.090	1.120	4,388,060	4,845,704	1.1043	0.758	0.758	0.765	0.751	0.772	6,366,622	0.7611	-0.90%
2018-03-08	0	1.110	1.100	1.110	1.100	1.120	1,896,000	2,099,880	1.1075	0.765	0.758	0.765	0.758	0.772	2,750,900	0.7633	0.91%
2018-03-07	0	1.100	1.100	1.110	1.050	1.110	21,910,000	23,732,320	1.0832	0.758	0.758	0.765	0.724	0.765	31,789,150	0.7466	0.00%
2018-03-06	0	1.100	1.100	1.110	1.080	1.200	26,308,900	29,107,723	1.1064	0.758	0.758	0.765	0.744	0.827	38,171,500	0.7626	-11.29%
2018-03-05	0	1.240	1.240	1.260	1.220	1.280	1,590,000	2,009,100	1.2636	0.855	0.855	0.868	0.841	0.882	2,306,926	0.8709	-0.80%
2018-03-02	0	1.250	1.250	1.270	1.240	1.260	664,750	831,260	1.2505	0.862	0.862	0.875	0.855	0.868	964,484	0.8619	0.00%
2018-03-01	0	1.250	1.250	1.260	1.230	1.260	1,638,445	2,047,127	1.2494	0.862	0.862	0.868	0.848	0.868	2,377,215	0.8611	1.63%
2018-02-28	0	1.230	1.230	1.240	1.210	1.260	2,804,000	3,469,480	1.2373	0.848	0.848	0.855	0.834	0.868	4,068,315	0.8528	-1.60%
2018-02-27	0	1.250	1.250	1.260	1.210	1.250	2,392,000	2,947,160	1.2321	0.862	0.862	0.868	0.834	0.862	3,470,545	0.8492	3.31%
2018-02-26	0	1.210	1.210	1.230	1.200	1.220	258,900	314,042	1.2130	0.834	0.834	0.848	0.827	0.841	375,637	0.8360	-0.82%
2018-02-23	0	1.220	1.220	1.230	1.210	1.240	271,500	330,610	1.2177	0.841	0.841	0.848	0.834	0.855	393,918	0.8393	0.00%
2018-02-22	0	1.220	1.220	1.230	1.210	1.230	800,000	973,720	1.2172	0.841	0.841	0.848	0.834	0.848	1,160,717	0.8389	-0.81%
2018-02-21	0	1.230	1.230	1.240	1.210	1.280	1,616,000	2,004,280	1.2403	0.848	0.848	0.855	0.834	0.882	2,344,649	0.8548	2.50%
2018-02-20	0	1.200	1.200	1.210	1.190	1.200	380,352	455,703	1.1981	0.827	0.827	0.834	0.820	0.827	551,852	0.8258	0.84%
2018-02-15	0	1.190	1.190	1.200	1.130	1.250	380,000	457,560	1.2041	0.820	0.820	0.827	0.779	0.862	551,341	0.8299	3.48%
2018-02-14	0	1.150	1.150	1.160	1.130	1.160	276,000	316,120	1.1454	0.793	0.793	0.800	0.779	0.800	400,448	0.7894	0.00%
2018-02-13	0	1.150	1.150	1.170	1.150	1.180	570,250	660,302	1.1579	0.793	0.793	0.806	0.793	0.813	827,374	0.7981	-0.86%
2018-02-12	0	1.160	1.160	1.170	1.150	1.160	574,000	661,090	1.1517	0.800	0.800	0.806	0.793	0.800	832,815	0.7938	0.00%
2018-02-09	0	1.160	1.140	1.170	1.140	1.160	1,284,000	1,468,480	1.1437	0.800	0.786	0.806	0.786	0.800	1,862,952	0.7883	-0.85%
2018-02-08	0	1.170	1.170	1.200	1.160	1.190	788,000	922,800	1.1711	0.806	0.806	0.827	0.800	0.820	1,143,307	0.8071	-0.85%
2018-02-07	0	1.180	1.180	1.190	1.180	1.210	764,000	904,760	1.1842	0.813	0.813	0.820	0.813	0.834	1,108,485	0.8162	0.00%
2018-02-06	0	1.180	1.180	1.190	1.180	1.210	2,513,300	2,993,182	1.1909	0.813	0.813	0.820	0.813	0.834	3,646,539	0.8208	-3.28%
2018-02-05	0	1.220	1.220	1.230	1.210	1.230	260,000	316,440	1.2171	0.841	0.841	0.848	0.834	0.848	377,233	0.8388	-1.61%
2018-02-02	0	1.240	1.240	1.250	1.230	1.250	304,000	377,480	1.2417	0.855	0.855	0.862	0.848	0.862	441,073	0.8558	0.00%
2018-02-01	0	1.240	1.240	1.250	1.220	1.250	598,447	746,592	1.2475	0.855	0.855	0.862	0.841	0.862	868,285	0.8598	-1.59%
2018-01-31	0	1.260	1.250	1.260	1.250	1.260	752,000	943,080	1.2541	0.868	0.862	0.868	0.862	0.868	1,091,074	0.8644	0.00%
2018-01-30	0	1.260	1.250	1.260	1.250	1.260	914,176	1,143,174	1.2505	0.868	0.862	0.868	0.862	0.868	1,326,375	0.8619	0.80%
2018-01-29	0	1.250	1.250	1.260	1.210	1.260	2,946,450	3,670,304	1.2457	0.862	0.862	0.868	0.834	0.868	4,274,995	0.8586	3.31%
2018-01-26	0	1.210	1.210	1.220	1.200	1.220	1,041,250	1,259,112	1.2092	0.834	0.834	0.841	0.827	0.841	1,510,746	0.8334	-0.82%
2018-01-25	0	1.220	1.220	1.230	1.210	1.230	796,450	973,175	1.2219	0.841	0.841	0.848	0.834	0.848	1,155,567	0.8422	-0.81%
2018-01-24	0	1.230	1.220	1.230	1.210	1.230	473,000	578,510	1.2231	0.848	0.841	0.848	0.834	0.848	686,274	0.8430	1.65%
2018-01-23	0	1.210	1.210	1.220	1.210	1.220	956,000	1,162,360	1.2159	0.834	0.834	0.841	0.834	0.841	1,387,057	0.8380	-0.82%
2018-01-22	0	1.220	1.220	1.230	1.200	1.250	1,772,300	2,159,357	1.2184	0.841	0.841	0.848	0.827	0.862	2,571,424	0.8398	-0.81%
2018-01-19	0	1.230	1.230	1.240	1.220	1.250	1,552,000	1,923,920	1.2396	0.848	0.848	0.855	0.841	0.862	2,251,792	0.8544	-0.81%
2018-01-18	0	1.240	1.240	1.250	1.200	1.260	2,469,500	3,048,040	1.2343	0.855	0.855	0.862	0.827	0.868	3,582,990	0.8507	3.33%
2018-01-17	0	1.200	1.190	1.200	1.190	1.260	2,775,500	3,404,219	1.2265	0.827	0.820	0.827	0.820	0.868	4,026,964	0.8454	-4.76%
2018-01-16	0	1.260	1.260	1.280	1.260	1.350	7,995,125	10,387,542	1.2992	0.868	0.868	0.882	0.868	0.930	11,600,102	0.8955	-3.82%
2018-01-15	0	1.310	1.300	1.310	1.250	1.310	3,724,400	4,821,164	1.2945	0.903	0.896	0.903	0.862	0.903	5,403,720	0.8922	3.97%
2018-01-12	0	1.260	1.260	1.270	1.210	1.280	3,664,300	4,589,117	1.2524	0.868	0.868	0.875	0.834	0.882	5,316,521	0.8632	4.13%
2018-01-11	0	1.210	1.190	1.210	1.130	1.220	3,368,126	4,017,375	1.1928	0.834	0.820	0.834	0.779	0.841	4,886,803	0.8221	4.31%
2018-01-10	0	1.160	1.160	1.190	1.160	1.180	547,800	644,092	1.1758	0.800	0.800	0.820	0.800	0.813	794,801	0.8104	-0.85%
2018-01-09	0	1.170	1.170	1.190	1.170	1.190	535,950	634,378	1.1837	0.806	0.806	0.820	0.806	0.820	777,608	0.8158	-0.85%
2018-01-08	0	1.180	1.180	1.200	1.170	1.200	688,000	814,680	1.1841	0.813	0.813	0.827	0.806	0.827	998,217	0.8161	-1.67%
2018-01-05	0	1.200	1.180	1.200	1.170	1.200	866,400	1,027,776	1.1863	0.827	0.813	0.827	0.806	0.827	1,257,057	0.8176	1.69%
2018-01-04	0	1.180	1.180	1.190	1.170	1.190	444,000	524,440	1.1812	0.813	0.813	0.820	0.806	0.820	644,198	0.8141	0.00%
2018-01-03	0	1.180	1.160	1.180	1.140	1.190	1,058,900	1,225,610	1.1574	0.813	0.800	0.813	0.786	0.820	1,536,355	0.7977	2.61%
2018-01-02	0	1.150	1.140	1.150	1.140	1.160	770,400	887,610	1.1521	0.793	0.786	0.793	0.786	0.800	1,117,771	0.7941	-0.86%
2017-12-29	0	1.160	1.150	1.170	1.150	1.170	393,000	455,850	1.1599	0.800	0.793	0.806	0.793	0.806	570,202	0.7995	0.00%
2017-12-28	0	1.160	1.160	1.170	1.160	1.190	369,500	432,990	1.1718	0.800	0.800	0.806	0.800	0.820	536,106	0.8077	-3.33%
2017-12-27	0	1.200	1.190	1.200	1.190	1.210	160,000	191,000	1.1938	0.827	0.820	0.827	0.820	0.834	232,143	0.8228	-0.83%
2017-12-22	0	1.210	1.200	1.210	1.210	1.230	760,000	923,560	1.2152	0.834	0.827	0.834	0.834	0.848	1,102,682	0.8376	0.83%
2017-12-21	0	1.200	1.190	1.200	1.150	1.200	718,000	848,340	1.1815	0.827	0.820	0.827	0.793	0.827	1,041,744	0.8143	3.45%
2017-12-20	0	1.160	1.150	1.160	1.150	1.160	128,000	148,320	1.1588	0.800	0.793	0.800	0.793	0.800	185,715	0.7986	0.00%
2017-12-19	0	1.160	1.150	1.160	1.160	1.180	676,000	791,600	1.1710	0.800	0.793	0.800	0.800	0.813	980,806	0.8071	-0.85%
2017-12-18	0	1.170	1.150	1.170	1.150	1.170	985,900	1,142,998	1.1593	0.806	0.793	0.806	0.793	0.806	1,430,439	0.7991	0.86%
2017-12-15	0	1.160	1.140	1.160	1.140	1.160	296,000	338,960	1.1451	0.800	0.786	0.800	0.786	0.800	429,465	0.7893	0.00%
2017-12-14	0	1.160	1.160	1.170	1.150	1.150	288,000	331,200	1.1500	0.800	0.800	0.806	0.793	0.793	417,858	0.7926	0.87%
2017-12-13	0	1.150	1.150	1.160	1.140	1.180	420,600	486,032	1.1556	0.793	0.793	0.800	0.786	0.813	610,247	0.7965	-2.54%
2017-12-12	0	1.180	1.170	1.180	1.110	1.200	1,604,000	1,859,040	1.1590	0.813	0.806	0.813	0.765	0.827	2,327,239	0.7988	5.36%
2017-12-11	0	1.120	1.110	1.120	1.100	1.120	532,000	586,560	1.1026	0.772	0.765	0.772	0.758	0.772	771,877	0.7599	1.82%
2017-12-08	0	1.100	1.100	1.110	1.090	1.110	1,435,450	1,576,456	1.0982	0.758	0.758	0.765	0.751	0.765	2,082,690	0.7569	0.00%
2017-12-07	0	1.100	1.100	1.110	1.090	1.120	1,020,900	1,125,723	1.1027	0.758	0.758	0.765	0.751	0.772	1,481,221	0.7600	-0.90%
2017-12-06	0	1.110	1.110	1.120	1.070	1.130	2,360,000	2,588,320	1.0967	0.765	0.765	0.772	0.737	0.779	3,424,117	0.7559	0.91%
2017-12-05	0	1.100	1.100	1.110	1.090	1.110	1,200,000	1,320,000	1.1000	0.758	0.758	0.765	0.751	0.765	1,741,076	0.7582	-0.90%
2017-12-04	0	1.110	1.100	1.110	1.060	1.120	3,782,033	4,111,976	1.0872	0.765	0.758	0.765	0.731	0.772	5,487,340	0.7494	-0.89%
2017-12-01	0	1.120	1.120	1.140	1.110	1.170	1,428,000	1,626,600	1.1391	0.772	0.772	0.786	0.765	0.806	2,071,881	0.7851	-3.45%
2017-11-30	0	1.160	1.150	1.160	1.150	1.170	1,028,000	1,188,440	1.1561	0.800	0.793	0.800	0.793	0.806	1,491,522	0.7968	0.00%
2017-11-29	0	1.160	1.150	1.170	1.150	1.160	272,000	314,160	1.1550	0.800	0.793	0.806	0.793	0.800	394,644	0.7961	0.87%
2017-11-28	0	1.150	1.150	1.160	1.150	1.160	188,000	216,600	1.1521	0.793	0.793	0.800	0.793	0.800	272,769	0.7941	-0.86%
2017-11-27	0	1.160	1.160	1.170	1.160	1.170	464,000	539,880	1.1635	0.800	0.800	0.806	0.800	0.806	673,216	0.8019	-1.69%
2017-11-24	0	1.180	1.170	1.180	1.170	1.180	536,600	629,186	1.1725	0.813	0.806	0.813	0.806	0.813	778,551	0.8081	0.00%
2017-11-23	0	1.180	1.170	1.180	1.170	1.200	626,500	740,130	1.1814	0.813	0.806	0.813	0.806	0.827	908,987	0.8142	0.00%
2017-11-22	0	1.180	1.180	1.190	1.170	1.200	1,077,650	1,279,777	1.1876	0.813	0.813	0.820	0.806	0.827	1,563,559	0.8185	0.85%
2017-11-21	0	1.170	1.170	1.180	1.170	1.190	500,150	587,289	1.1742	0.806	0.806	0.813	0.806	0.820	725,666	0.8093	-1.68%
2017-11-20	0	1.190	1.190	1.200	1.170	1.200	1,049,500	1,240,895	1.1824	0.820	0.820	0.827	0.806	0.827	1,522,716	0.8149	1.71%
2017-11-17	0	1.170	1.170	1.190	1.170	1.180	1,180,000	1,386,400	1.1749	0.806	0.806	0.820	0.806	0.813	1,712,058	0.8098	0.00%
2017-11-16	0	1.170	1.170	1.180	1.170	1.200	2,046,150	2,412,854	1.1792	0.806	0.806	0.813	0.806	0.827	2,968,753	0.8128	-2.50%
2017-11-15	0	1.200	1.190	1.210	1.200	1.210	928,300	1,114,828	1.2009	0.827	0.820	0.834	0.827	0.834	1,346,868	0.8277	-0.83%
2017-11-14	0	1.210	1.200	1.220	1.200	1.220	553,575	670,898	1.2119	0.834	0.827	0.841	0.827	0.841	803,180	0.8353	0.83%
2017-11-13	0	1.200	1.200	1.220	1.200	1.220	853,471	1,030,111	1.2070	0.827	0.827	0.841	0.827	0.841	1,238,298	0.8319	-0.83%
2017-11-10	0	1.210	1.210	1.220	1.210	1.220	1,258,125	1,530,187	1.2162	0.834	0.834	0.841	0.834	0.841	1,825,410	0.8383	-1.63%
2017-11-09	0	1.230	1.230	1.240	1.230	1.240	338,100	418,261	1.2371	0.848	0.848	0.855	0.848	0.855	490,548	0.8526	-0.81%
2017-11-08	0	1.240	1.240	1.250	1.200	1.250	2,872,000	3,541,840	1.2332	0.855	0.855	0.862	0.827	0.862	4,166,976	0.8500	0.00%
2017-11-07	0	1.240	1.230	1.240	1.230	1.250	1,024,600	1,269,030	1.2386	0.855	0.848	0.855	0.848	0.862	1,486,589	0.8537	-0.80%
2017-11-06	0	1.250	1.240	1.250	1.230	1.250	820,000	1,018,560	1.2421	0.862	0.855	0.862	0.848	0.862	1,189,735	0.8561	1.63%
2017-11-03	0	1.230	1.240	1.250	1.230	1.240	384,000	475,400	1.2380	0.848	0.855	0.862	0.848	0.855	557,144	0.8533	-0.81%
2017-11-02	0	1.240	1.230	1.240	1.220	1.250	912,000	1,122,280	1.2306	0.855	0.848	0.855	0.841	0.862	1,323,218	0.8481	0.00%
2017-11-01	0	1.240	1.230	1.240	1.220	1.240	1,524,360	1,870,748	1.2272	0.855	0.848	0.855	0.841	0.855	2,211,689	0.8458	0.81%
2017-10-31	0	1.230	1.220	1.230	1.220	1.230	288,000	353,840	1.2286	0.848	0.841	0.848	0.841	0.848	417,858	0.8468	0.00%
2017-10-30	0	1.230	1.230	1.240	1.230	1.240	428,000	526,600	1.2304	0.848	0.848	0.855	0.848	0.855	620,984	0.8480	0.00%
2017-10-27	0	1.230	1.230	1.240	1.220	1.240	2,076,543	2,552,286	1.2291	0.848	0.848	0.855	0.841	0.855	3,012,850	0.8471	0.00%
2017-10-26	0	1.230	1.230	1.240	1.230	1.250	771,380	953,960	1.2367	0.848	0.848	0.855	0.848	0.862	1,119,193	0.8524	-0.81%
2017-10-25	0	1.240	1.230	1.240	1.230	1.240	980,150	1,212,140	1.2367	0.855	0.848	0.855	0.848	0.855	1,422,097	0.8524	0.00%
2017-10-24	0	1.240	1.240	1.250	1.240	1.260	1,596,000	1,988,080	1.2457	0.855	0.855	0.862	0.855	0.868	2,315,631	0.8585	-1.59%
2017-10-23	0	1.260	1.260	1.270	1.250	1.270	768,000	971,760	1.2653	0.868	0.868	0.875	0.862	0.875	1,114,289	0.8721	-0.79%
2017-10-20	0	1.270	1.260	1.280	1.230	1.280	1,544,480	1,931,616	1.2507	0.875	0.868	0.882	0.848	0.882	2,240,881	0.8620	1.60%
2017-10-19	0	1.250	1.250	1.260	1.250	1.260	717,797	898,854	1.2522	0.862	0.862	0.868	0.862	0.868	1,041,449	0.8631	-0.79%
2017-10-18	0	1.260	1.250	1.260	1.250	1.260	424,000	533,620	1.2585	0.868	0.862	0.868	0.862	0.868	615,180	0.8674	0.80%
2017-10-17	0	1.250	1.250	1.260	1.250	1.260	794,100	997,537	1.2562	0.862	0.862	0.868	0.862	0.868	1,152,157	0.8658	-0.79%
2017-10-16	0	1.260	1.260	1.270	1.260	1.270	228,054	288,466	1.2649	0.868	0.868	0.875	0.868	0.875	330,883	0.8718	0.00%
2017-10-13	0	1.260	1.260	1.270	1.250	1.270	1,532,000	1,932,600	1.2615	0.868	0.868	0.875	0.862	0.875	2,222,774	0.8695	-0.79%
2017-10-12	0	1.270	1.270	1.280	1.270	1.290	913,500	1,165,285	1.2756	0.875	0.875	0.882	0.875	0.889	1,325,394	0.8792	0.00%
2017-10-11	0	1.270	1.270	1.280	1.270	1.280	644,000	819,760	1.2729	0.875	0.875	0.882	0.875	0.882	934,378	0.8773	-0.78%
2017-10-10	0	1.280	1.280	1.290	1.270	1.290	536,000	685,240	1.2784	0.882	0.882	0.889	0.875	0.889	777,681	0.8811	0.00%
2017-10-09	0	1.280	1.270	1.280	1.270	1.280	243,117	310,490	1.2771	0.882	0.875	0.882	0.875	0.882	352,738	0.8802	0.00%
2017-10-06	0	1.280	1.270	1.280	1.260	1.280	925,680	1,179,324	1.2740	0.882	0.875	0.882	0.868	0.882	1,343,066	0.8781	0.00%
2017-10-04	0	1.280	1.280	1.290	1.280	1.300	1,170,800	1,511,540	1.2910	0.882	0.882	0.889	0.882	0.896	1,698,710	0.8898	-2.29%
2017-10-03	0	1.310	1.300	1.310	1.290	1.310	669,350	867,701	1.2963	0.903	0.896	0.903	0.889	0.903	971,158	0.8935	1.55%
2017-09-29	0	1.290	1.280	1.300	1.280	1.300	272,000	350,840	1.2899	0.889	0.882	0.896	0.882	0.896	394,644	0.8890	0.00%
2017-09-28	0	1.290	1.290	1.300	1.280	1.300	487,000	628,180	1.2899	0.889	0.889	0.896	0.882	0.896	706,587	0.8890	-0.77%
2017-09-27	0	1.300	1.290	1.310	1.280	1.300	1,074,596	1,390,470	1.2939	0.896	0.889	0.903	0.882	0.896	1,559,128	0.8918	1.56%
2017-09-26	0	1.280	1.270	1.280	1.270	1.290	1,228,000	1,572,160	1.2803	0.882	0.875	0.882	0.875	0.889	1,781,701	0.8824	-0.78%
2017-09-25	0	1.290	1.280	1.290	1.280	1.300	1,772,000	2,288,000	1.2912	0.889	0.882	0.889	0.882	0.896	2,570,989	0.8899	0.00%
2017-09-22	0	1.290	1.290	1.300	1.280	1.300	747,333	963,019	1.2886	0.889	0.889	0.896	0.882	0.896	1,084,303	0.8881	-0.77%
2017-09-21	0	1.300	1.290	1.300	1.260	1.320	15,038,000	19,472,420	1.2949	0.896	0.889	0.896	0.868	0.910	21,818,587	0.8925	-2.26%
2017-09-20	0	1.330	1.330	1.340	1.310	1.350	1,036,500	1,380,850	1.3322	0.917	0.917	0.924	0.903	0.930	1,503,855	0.9182	1.53%
2017-09-19	0	1.310	1.310	1.320	1.310	1.350	2,948,000	3,925,320	1.3315	0.903	0.903	0.910	0.903	0.930	4,277,244	0.9177	-2.24%
2017-09-18	0	1.340	1.340	1.360	1.340	1.360	1,228,900	1,660,148	1.3509	0.924	0.924	0.937	0.924	0.937	1,783,007	0.9311	-1.47%
2017-09-15	0	1.360	1.350	1.360	1.340	1.360	1,540,560	2,079,053	1.3495	0.937	0.930	0.937	0.924	0.937	2,235,194	0.9301	0.00%
2017-09-14	0	1.360	1.350	1.360	1.340	1.370	1,992,843	2,702,580	1.3561	0.937	0.930	0.937	0.924	0.944	2,891,410	0.9347	0.74%
2017-09-13	0	1.350	1.350	1.360	1.340	1.360	564,000	761,480	1.3501	0.930	0.930	0.937	0.924	0.937	818,306	0.9306	0.00%
2017-09-12	0	1.350	1.350	1.360	1.350	1.360	844,000	1,142,160	1.3533	0.930	0.930	0.937	0.930	0.937	1,224,557	0.9327	-0.74%
2017-09-11	0	1.360	1.350	1.360	1.350	1.380	711,225	969,748	1.3635	0.937	0.930	0.937	0.930	0.951	1,031,914	0.9398	-1.45%
2017-09-08	0	1.380	1.360	1.380	1.360	1.400	1,176,000	1,618,040	1.3759	0.951	0.937	0.951	0.937	0.965	1,706,255	0.9483	0.00%
2017-09-07	0	1.410	1.400	1.410	1.400	1.410	1,069,403	1,504,815	1.4072	0.951	0.944	0.951	0.944	0.951	1,585,324	0.9492	0.71%
2017-09-06	0	1.400	1.400	1.410	1.400	1.410	1,942,000	2,719,780	1.4005	0.944	0.944	0.951	0.944	0.951	2,878,895	0.9447	0.00%
2017-09-05	0	1.400	1.400	1.410	1.390	1.420	3,311,250	4,650,725	1.4045	0.944	0.944	0.951	0.938	0.958	4,908,723	0.9474	0.00%
2017-09-04	0	1.400	1.390	1.410	1.390	1.410	1,386,100	1,942,337	1.4013	0.944	0.938	0.951	0.938	0.951	2,054,807	0.9453	-0.71%
2017-09-01	0	1.410	1.410	1.420	1.400	1.440	2,160,750	3,058,067	1.4153	0.951	0.951	0.958	0.944	0.971	3,203,178	0.9547	0.00%
2017-08-31	0	1.410	1.410	1.420	1.390	1.420	3,128,000	4,395,640	1.4053	0.951	0.951	0.958	0.938	0.958	4,637,066	0.9479	0.71%
2017-08-30	0	1.400	1.390	1.400	1.380	1.410	3,141,020	4,380,377	1.3946	0.944	0.938	0.944	0.931	0.951	4,656,368	0.9407	1.45%
2017-08-29	0	1.380	1.370	1.390	1.340	1.410	8,736,000	12,049,280	1.3793	0.931	0.924	0.938	0.904	0.951	12,950,579	0.9304	2.22%
2017-08-28	0	1.350	1.340	1.360	1.280	1.360	7,239,333	9,544,146	1.3184	0.911	0.904	0.917	0.863	0.917	10,731,863	0.8893	0.75%
2017-08-25	0	1.340	1.340	1.360	1.340	1.360	1,489,360	2,005,888	1.3468	0.904	0.904	0.917	0.904	0.917	2,207,884	0.9085	-1.47%
2017-08-24	0	1.360	1.350	1.360	1.350	1.370	1,026,300	1,398,096	1.3623	0.917	0.911	0.917	0.911	0.924	1,521,426	0.9189	0.00%
2017-08-22	0	1.360	1.340	1.360	1.330	1.360	682,250	917,667	1.3451	0.917	0.904	0.917	0.897	0.917	1,011,393	0.9073	2.26%
2017-08-21	0	1.330	1.330	1.340	1.320	1.340	520,000	692,720	1.3322	0.897	0.897	0.904	0.890	0.904	770,868	0.8986	0.00%
2017-08-18	0	1.330	1.330	1.340	1.320	1.370	2,440,100	3,265,850	1.3384	0.897	0.897	0.904	0.890	0.924	3,617,297	0.9028	-1.48%
2017-08-17	0	1.350	1.350	1.360	1.340	1.380	1,760,000	2,385,920	1.3556	0.911	0.911	0.917	0.904	0.931	2,609,091	0.9145	-2.88%
2017-08-16	0	1.390	1.380	1.400	1.360	1.410	4,093,500	5,645,180	1.3791	0.938	0.931	0.944	0.917	0.951	6,068,360	0.9303	-2.11%
2017-08-15	0	1.420	1.410	1.420	1.290	1.470	12,076,000	17,120,000	1.4177	0.958	0.951	0.958	0.870	0.992	17,901,922	0.9563	9.23%
2017-08-14	0	1.300	1.290	1.310	1.290	1.310	774,668	1,006,475	1.2992	0.877	0.870	0.884	0.870	0.884	1,148,397	0.8764	0.00%
2017-08-11	0	1.300	1.290	1.310	1.280	1.310	2,086,667	2,708,367	1.2979	0.877	0.870	0.884	0.863	0.884	3,093,355	0.8755	-0.76%
2017-08-10	0	1.310	1.310	1.330	1.300	1.310	1,275,333	1,667,126	1.3072	0.884	0.884	0.897	0.877	0.884	1,890,602	0.8818	-0.76%
2017-08-09	0	1.320	1.310	1.330	1.310	1.330	887,167	1,170,347	1.3192	0.890	0.884	0.897	0.884	0.897	1,315,170	0.8899	0.00%
2017-08-08	0	1.320	1.320	1.330	1.300	1.330	1,203,633	1,580,146	1.3128	0.890	0.890	0.897	0.877	0.897	1,784,311	0.8856	0.00%
2017-08-07	0	1.320	1.310	1.330	1.310	1.320	570,500	752,900	1.3197	0.890	0.884	0.897	0.884	0.890	845,731	0.8902	0.00%
2017-08-04	0	1.320	1.320	1.340	1.310	1.330	552,712	728,617	1.3183	0.890	0.890	0.904	0.884	0.897	819,361	0.8892	0.76%
2017-08-03	0	1.310	1.310	1.340	1.310	1.330	678,000	895,300	1.3205	0.884	0.884	0.904	0.884	0.897	1,005,093	0.8908	-1.50%
2017-08-02	0	1.330	1.320	1.340	1.310	1.340	777,000	1,032,530	1.3289	0.897	0.890	0.904	0.884	0.904	1,151,854	0.8964	0.00%
2017-08-01	0	1.330	1.320	1.340	1.320	1.350	1,220,100	1,618,209	1.3263	0.897	0.890	0.904	0.890	0.911	1,808,723	0.8947	-1.48%
2017-07-31	0	1.350	1.330	1.350	1.330	1.370	1,572,400	2,110,168	1.3420	0.911	0.897	0.911	0.897	0.924	2,330,986	0.9053	-0.74%
2017-07-28	0	1.360	1.350	1.370	1.350	1.370	1,292,000	1,759,560	1.3619	0.917	0.911	0.924	0.911	0.924	1,915,310	0.9187	-0.73%
2017-07-27	0	1.370	1.370	1.380	1.360	1.380	921,500	1,260,835	1.3682	0.924	0.924	0.931	0.917	0.931	1,366,067	0.9230	0.74%
2017-07-26	0	1.360	1.360	1.370	1.360	1.380	754,800	1,029,804	1.3643	0.917	0.917	0.924	0.917	0.931	1,118,944	0.9203	-0.73%
2017-07-25	0	1.370	1.370	1.380	1.370	1.400	1,196,000	1,653,800	1.3828	0.924	0.924	0.931	0.924	0.944	1,772,996	0.9328	-1.44%
2017-07-24	0	1.390	1.380	1.390	1.370	1.390	804,000	1,110,480	1.3812	0.938	0.931	0.938	0.924	0.938	1,191,880	0.9317	1.46%
2017-07-21	0	1.370	1.370	1.380	1.360	1.380	895,959	1,227,602	1.3702	0.924	0.924	0.931	0.917	0.931	1,328,204	0.9243	0.74%
2017-07-20	0	1.360	1.360	1.380	1.360	1.390	827,400	1,138,190	1.3756	0.917	0.917	0.931	0.917	0.938	1,226,569	0.9279	-1.45%
2017-07-19	0	1.380	1.370	1.390	1.360	1.380	1,360,000	1,864,160	1.3707	0.931	0.924	0.938	0.917	0.931	2,016,116	0.9246	1.47%
2017-07-18	0	1.360	1.360	1.380	1.360	1.380	1,667,860	2,282,832	1.3687	0.917	0.917	0.931	0.917	0.931	2,472,499	0.9233	-1.45%
2017-07-17	0	1.380	1.380	1.390	1.380	1.390	396,780	549,713	1.3854	0.931	0.931	0.938	0.931	0.938	588,202	0.9346	-0.72%
2017-07-14	0	1.390	1.380	1.390	1.370	1.400	1,304,561	1,802,511	1.3817	0.938	0.931	0.938	0.924	0.944	1,933,931	0.9320	0.72%
2017-07-13	0	1.380	1.380	1.390	1.370	1.410	6,482,600	9,016,464	1.3909	0.931	0.931	0.938	0.924	0.951	9,610,053	0.9382	-2.13%
2017-07-12	0	1.410	1.410	1.420	1.410	1.420	1,507,600	2,127,572	1.4112	0.951	0.951	0.958	0.951	0.958	2,234,924	0.9520	-0.70%
2017-07-11	0	1.420	1.410	1.420	1.410	1.430	1,092,000	1,552,680	1.4219	0.958	0.951	0.958	0.951	0.965	1,618,822	0.9591	0.00%
2017-07-10	0	1.420	1.420	1.430	1.410	1.430	1,048,000	1,492,240	1.4239	0.958	0.958	0.965	0.951	0.965	1,553,595	0.9605	-0.70%
2017-07-07	0	1.430	1.410	1.430	1.410	1.440	1,500,000	2,136,680	1.4245	0.965	0.951	0.965	0.951	0.971	2,223,657	0.9609	0.00%
2017-07-06	0	1.430	1.420	1.440	1.410	1.440	1,724,000	2,456,440	1.4248	0.965	0.958	0.971	0.951	0.971	2,555,723	0.9612	2.14%
2017-07-05	0	1.400	1.400	1.410	1.390	1.410	2,434,150	3,410,865	1.4013	0.944	0.944	0.951	0.938	0.951	3,608,477	0.9452	-0.71%
2017-07-04	0	1.410	1.400	1.410	1.400	1.420	1,636,000	2,294,680	1.4026	0.951	0.944	0.951	0.944	0.958	2,425,269	0.9462	-0.70%
2017-07-03	0	1.420	1.400	1.420	1.400	1.430	1,381,637	1,948,185	1.4101	0.958	0.944	0.958	0.944	0.965	2,048,191	0.9512	0.00%
2017-06-30	0	1.420	1.420	1.430	1.400	1.420	979,635	1,384,841	1.4136	0.958	0.958	0.965	0.944	0.958	1,452,248	0.9536	0.00%
2017-06-29	0	1.420	1.420	1.430	1.410	1.430	756,000	1,071,080	1.4168	0.958	0.958	0.965	0.951	0.965	1,120,723	0.9557	0.00%
2017-06-28	0	1.420	1.410	1.420	1.400	1.420	1,468,750	2,069,627	1.4091	0.958	0.951	0.958	0.944	0.958	2,177,331	0.9505	-0.70%
2017-06-27	0	1.430	1.430	1.440	1.410	1.450	6,160,000	8,844,600	1.4358	0.965	0.965	0.971	0.951	0.978	9,131,819	0.9685	2.14%
2017-06-26	0	1.400	1.400	1.410	1.380	1.410	4,519,990	6,326,826	1.3997	0.944	0.944	0.951	0.931	0.951	6,700,605	0.9442	1.45%
2017-06-23	0	1.380	1.380	1.390	1.380	1.390	721,000	995,620	1.3809	0.931	0.931	0.938	0.931	0.938	1,068,838	0.9315	0.00%
2017-06-22	0	1.380	1.380	1.390	1.380	1.400	845,500	1,173,840	1.3883	0.931	0.931	0.938	0.931	0.944	1,253,401	0.9365	-0.72%
2017-06-21	0	1.390	1.390	1.400	1.380	1.400	588,580	816,383	1.3870	0.938	0.938	0.944	0.931	0.944	872,533	0.9356	0.00%
2017-06-20	0	1.390	1.390	1.400	1.380	1.420	2,124,450	2,952,003	1.3895	0.938	0.938	0.944	0.931	0.958	3,149,366	0.9373	-1.42%
2017-06-19	0	1.410	1.400	1.410	1.360	1.470	10,989,519	15,510,952	1.4114	0.951	0.944	0.951	0.917	0.992	16,291,281	0.9521	4.44%
2017-06-16	0	1.350	1.350	1.360	1.320	1.360	1,967,573	2,642,404	1.3430	0.911	0.911	0.917	0.890	0.917	2,916,805	0.9059	0.75%
2017-06-15	0	1.340	1.320	1.340	1.300	1.340	2,364,006	3,105,688	1.3137	0.904	0.890	0.904	0.877	0.904	3,504,492	0.8862	0.75%
2017-06-14	0	1.330	1.330	1.340	1.320	1.340	1,209,630	1,611,422	1.3322	0.897	0.897	0.904	0.890	0.904	1,793,202	0.8986	0.76%
2017-06-13	0	1.320	1.320	1.340	1.320	1.360	2,324,000	3,098,840	1.3334	0.890	0.890	0.904	0.890	0.917	3,445,186	0.8995	-1.49%
2017-06-12	0	1.340	1.340	1.350	1.330	1.350	1,732,000	2,311,600	1.3346	0.904	0.904	0.911	0.897	0.911	2,567,583	0.9003	0.75%
2017-06-09	0	1.330	1.330	1.340	1.320	1.340	1,792,000	2,386,080	1.3315	0.897	0.897	0.904	0.890	0.904	2,656,529	0.8982	0.76%
2017-06-08	0	1.320	1.320	1.330	1.300	1.330	2,665,300	3,503,687	1.3146	0.890	0.890	0.897	0.877	0.897	3,951,142	0.8868	0.76%
2017-06-07	0	1.310	1.310	1.320	1.290	1.330	5,515,544	7,232,140	1.3112	0.884	0.884	0.890	0.870	0.897	8,176,452	0.8845	2.34%
2017-06-06	0	1.280	1.280	1.290	1.280	1.310	3,327,000	4,311,370	1.2959	0.863	0.863	0.870	0.863	0.884	4,932,071	0.8741	-2.29%
2017-06-05	0	1.310	1.310	1.320	1.300	1.330	1,794,000	2,361,020	1.3161	0.884	0.884	0.890	0.877	0.897	2,659,494	0.8878	0.00%
2017-06-02	0	1.310	1.310	1.320	1.300	1.340	1,236,750	1,622,492	1.3119	0.884	0.884	0.890	0.877	0.904	1,833,405	0.8850	0.00%
2017-06-01	0	1.310	1.300	1.310	1.300	1.320	2,552,000	3,338,636	1.3082	0.884	0.877	0.884	0.877	0.890	3,783,182	0.8825	-0.76%
2017-05-31	0	1.320	1.320	1.330	1.320	1.350	2,624,000	3,492,480	1.3310	0.890	0.890	0.897	0.890	0.911	3,889,917	0.8978	-2.22%
2017-05-29	0	1.350	1.340	1.350	1.330	1.370	2,088,000	2,821,080	1.3511	0.911	0.904	0.911	0.897	0.924	3,095,331	0.9114	-1.46%
2017-05-26	0	1.370	1.360	1.370	1.350	1.370	945,778	1,293,284	1.3674	0.924	0.917	0.924	0.911	0.924	1,402,057	0.9224	0.00%
2017-05-25	0	1.370	1.360	1.380	1.360	1.380	2,108,000	2,887,600	1.3698	0.924	0.917	0.931	0.917	0.931	3,124,979	0.9240	0.00%
2017-05-24	0	1.370	1.360	1.380	1.350	1.420	7,073,930	9,813,736	1.3873	0.924	0.917	0.931	0.911	0.958	10,486,663	0.9358	-1.44%
2017-05-23	0	1.390	1.380	1.390	1.350	1.410	14,644,750	20,253,060	1.3830	0.938	0.931	0.938	0.911	0.951	21,709,935	0.9329	4.51%
2017-05-22	0	1.330	1.310	1.330	1.310	1.340	4,357,572	5,769,327	1.3240	0.897	0.884	0.897	0.884	0.904	6,459,831	0.8931	2.31%
2017-05-19	0	1.300	1.290	1.300	1.290	1.320	2,532,900	3,295,454	1.3011	0.877	0.870	0.877	0.870	0.890	3,754,867	0.8776	-1.52%
2017-05-18	0	1.320	1.310	1.320	1.280	1.330	4,002,000	5,235,620	1.3083	0.890	0.884	0.890	0.863	0.897	5,932,717	0.8825	3.13%
2017-05-17	0	1.280	1.280	1.300	1.250	1.300	4,355,500	5,544,935	1.2731	0.863	0.863	0.877	0.843	0.877	6,456,759	0.8588	2.40%
2017-05-16	0	1.250	1.250	1.260	1.230	1.260	3,204,000	3,987,320	1.2445	0.843	0.843	0.850	0.830	0.850	4,749,732	0.8395	0.81%
2017-05-15	0	1.240	1.240	1.250	1.150	1.300	24,612,000	29,892,150	1.2145	0.836	0.836	0.843	0.776	0.877	36,485,766	0.8193	-5.34%
2017-05-12	0	1.310	1.310	1.320	1.300	1.330	1,084,000	1,425,960	1.3155	0.884	0.884	0.890	0.877	0.897	1,606,963	0.8874	0.77%
2017-05-11	0	1.300	1.300	1.310	1.290	1.320	3,850,000	5,019,680	1.3038	0.877	0.877	0.884	0.870	0.890	5,707,387	0.8795	-1.52%
2017-05-10	0	1.320	1.320	1.330	1.310	1.340	2,307,800	3,052,599	1.3227	0.890	0.890	0.897	0.884	0.904	3,421,171	0.8923	-0.75%
2017-05-09	0	1.330	1.330	1.350	1.330	1.350	913,012	1,221,552	1.3379	0.897	0.897	0.911	0.897	0.911	1,353,484	0.9025	-0.75%
2017-05-08	0	1.340	1.340	1.350	1.330	1.360	2,710,000	3,612,560	1.3330	0.904	0.904	0.911	0.897	0.917	4,017,407	0.8992	-1.47%
2017-05-05	0	1.360	1.350	1.360	1.330	1.370	2,012,000	2,710,220	1.3470	0.917	0.911	0.917	0.897	0.924	2,982,665	0.9087	0.74%
2017-05-04	0	1.350	1.340	1.360	1.340	1.370	1,447,000	1,958,510	1.3535	0.911	0.904	0.917	0.904	0.924	2,145,088	0.9130	-2.17%
2017-05-02	0	1.380	1.370	1.380	1.350	1.390	2,028,500	2,786,615	1.3737	0.931	0.924	0.931	0.911	0.938	3,007,126	0.9267	-0.72%
2017-04-28	0	1.390	1.370	1.390	1.360	1.390	596,300	820,119	1.3753	0.938	0.924	0.938	0.917	0.938	883,978	0.9278	2.21%
2017-04-27	0	1.360	1.360	1.370	1.340	1.370	1,607,000	2,194,250	1.3654	0.917	0.917	0.924	0.904	0.924	2,382,278	0.9211	0.00%
2017-04-26	0	1.360	1.360	1.370	1.350	1.370	1,601,665	2,175,886	1.3585	0.917	0.917	0.924	0.911	0.924	2,374,369	0.9164	-0.73%
2017-04-25	0	1.370	1.360	1.370	1.350	1.380	560,000	764,880	1.3659	0.924	0.917	0.924	0.911	0.931	830,165	0.9214	1.48%
2017-04-24	0	1.350	1.350	1.360	1.350	1.370	721,500	981,675	1.3606	0.911	0.911	0.917	0.911	0.924	1,069,579	0.9178	-1.46%
2017-04-21	0	1.370	1.360	1.370	1.350	1.400	1,504,000	2,062,160	1.3711	0.924	0.917	0.924	0.911	0.944	2,229,587	0.9249	-2.14%
2017-04-20	0	1.400	1.400	1.410	1.330	1.400	2,450,000	3,364,180	1.3731	0.944	0.944	0.951	0.897	0.944	3,631,973	0.9263	4.48%
2017-04-19	0	1.340	1.330	1.360	1.300	1.360	2,920,000	3,839,320	1.3148	0.904	0.897	0.917	0.877	0.917	4,328,719	0.8869	0.00%
2017-04-18	0	1.340	1.340	1.350	1.330	1.390	2,943,125	4,009,493	1.3623	0.904	0.904	0.911	0.897	0.938	4,363,001	0.9190	-2.90%
2017-04-13	0	1.380	1.380	1.400	1.380	1.400	1,513,125	2,105,770	1.3917	0.931	0.931	0.944	0.931	0.944	2,243,114	0.9388	-1.43%
2017-04-12	0	1.400	1.390	1.400	1.390	1.410	617,800	864,244	1.3989	0.944	0.938	0.944	0.938	0.951	915,850	0.9437	0.72%
2017-04-11	0	1.390	1.380	1.400	1.380	1.410	2,630,000	3,669,860	1.3954	0.938	0.931	0.944	0.931	0.951	3,898,812	0.9413	-1.42%
2017-04-10	0	1.410	1.410	1.420	1.400	1.420	1,763,600	2,488,568	1.4111	0.951	0.951	0.958	0.944	0.958	2,614,428	0.9519	1.44%
2017-04-07	0	1.440	1.430	1.440	1.420	1.440	1,899,000	2,710,960	1.4276	0.938	0.931	0.938	0.925	0.938	2,916,414	0.9296	0.00%
2017-04-06	0	1.440	1.430	1.440	1.420	1.440	1,833,000	2,615,175	1.4267	0.938	0.931	0.938	0.925	0.938	2,815,054	0.9290	1.41%
2017-04-05	0	1.420	1.410	1.420	1.390	1.420	2,706,263	3,807,860	1.4071	0.925	0.918	0.925	0.905	0.925	4,156,179	0.9162	0.71%
2017-04-03	0	1.410	1.410	1.420	1.410	1.430	1,800,500	2,564,410	1.4243	0.918	0.918	0.925	0.918	0.931	2,765,142	0.9274	-1.40%
2017-03-31	0	1.430	1.430	1.440	1.400	1.440	3,003,500	4,277,265	1.4241	0.931	0.931	0.938	0.912	0.938	4,612,665	0.9273	0.70%
2017-03-30	0	1.420	1.420	1.430	1.410	1.430	1,228,330	1,745,018	1.4206	0.925	0.925	0.931	0.918	0.931	1,886,424	0.9250	-0.70%
2017-03-29	0	1.430	1.420	1.430	1.410	1.430	1,268,000	1,798,520	1.4184	0.931	0.925	0.931	0.918	0.931	1,947,348	0.9236	1.42%
2017-03-28	0	1.410	1.410	1.420	1.390	1.440	3,711,850	5,237,314	1.4110	0.918	0.918	0.925	0.905	0.938	5,700,523	0.9187	-0.70%
2017-03-27	0	1.420	1.410	1.420	1.410	1.460	4,068,000	5,810,720	1.4284	0.925	0.918	0.925	0.918	0.951	6,247,485	0.9301	-1.39%
2017-03-24	0	1.440	1.440	1.450	1.430	1.480	2,060,900	2,991,038	1.4513	0.938	0.938	0.944	0.931	0.964	3,165,054	0.9450	-1.37%
2017-03-23	0	1.460	1.450	1.460	1.430	1.470	4,629,000	6,749,570	1.4581	0.951	0.944	0.951	0.931	0.957	7,109,048	0.9494	2.10%
2017-03-22	0	1.430	1.430	1.440	1.420	1.440	1,488,000	2,126,880	1.4294	0.931	0.931	0.938	0.925	0.938	2,285,216	0.9307	-1.38%
2017-03-21	0	1.450	1.440	1.450	1.430	1.450	2,758,750	3,969,937	1.4390	0.944	0.938	0.944	0.931	0.944	4,236,787	0.9370	0.00%
2017-03-20	0	1.450	1.440	1.450	1.410	1.450	4,139,250	5,929,287	1.4325	0.944	0.938	0.944	0.918	0.944	6,356,908	0.9327	2.84%
2017-03-17	0	1.410	1.410	1.420	1.400	1.420	1,065,500	1,500,575	1.4083	0.918	0.918	0.925	0.912	0.925	1,636,356	0.9170	-0.70%
2017-03-16	0	1.420	1.410	1.430	1.380	1.430	3,836,932	5,414,747	1.4112	0.925	0.918	0.931	0.899	0.931	5,892,619	0.9189	2.16%
2017-03-15	0	1.390	1.380	1.400	1.380	1.400	1,616,000	2,246,240	1.3900	0.905	0.899	0.912	0.899	0.912	2,481,793	0.9051	0.72%
2017-03-14	0	1.380	1.380	1.390	1.370	1.400	1,154,000	1,594,800	1.3820	0.899	0.899	0.905	0.892	0.912	1,772,271	0.8999	-1.43%
2017-03-13	0	1.400	1.380	1.400	1.370	1.400	1,584,165	2,199,744	1.3886	0.912	0.899	0.912	0.892	0.912	2,432,902	0.9042	2.19%
2017-03-10	0	1.370	1.350	1.370	1.350	1.400	6,618,700	9,029,428	1.3642	0.892	0.879	0.892	0.879	0.912	10,164,756	0.8883	-1.44%
2017-03-09	0	1.390	1.390	1.400	1.380	1.420	3,536,200	4,940,577	1.3971	0.905	0.905	0.912	0.899	0.925	5,430,766	0.9097	-2.11%
2017-03-08	0	1.420	1.420	1.430	1.400	1.430	2,376,000	3,372,160	1.4193	0.925	0.925	0.931	0.912	0.931	3,648,973	0.9241	-0.70%
2017-03-07	0	1.430	1.430	1.440	1.420	1.450	1,437,500	2,063,020	1.4351	0.931	0.931	0.938	0.925	0.944	2,207,660	0.9345	-1.38%
2017-03-06	0	1.450	1.440	1.450	1.410	1.450	3,700,750	5,330,257	1.4403	0.944	0.938	0.944	0.918	0.944	5,683,476	0.9379	2.84%
2017-03-03	0	1.410	1.410	1.420	1.390	1.420	2,256,000	3,169,760	1.4050	0.918	0.918	0.925	0.905	0.925	3,464,682	0.9149	0.71%
2017-03-02	0	1.400	1.380	1.400	1.370	1.460	9,324,000	13,107,320	1.4058	0.912	0.899	0.912	0.892	0.951	14,319,456	0.9154	-2.78%
2017-03-01	0	1.440	1.430	1.440	1.400	1.480	16,076,000	23,195,680	1.4429	0.938	0.931	0.938	0.912	0.964	24,688,929	0.9395	4.35%
2017-02-28	0	1.380	1.370	1.390	1.330	1.420	27,648,250	37,966,990	1.3732	0.899	0.892	0.905	0.866	0.925	42,461,164	0.8942	6.98%
2017-02-27	0	1.290	1.280	1.300	1.240	1.300	5,548,150	6,996,784	1.2611	0.840	0.833	0.846	0.807	0.846	8,520,644	0.8212	1.57%
2017-02-24	0	1.270	1.260	1.270	1.260	1.300	2,333,467	2,980,529	1.2773	0.827	0.820	0.827	0.820	0.846	3,583,653	0.8317	-1.55%
2017-02-23	0	1.290	1.280	1.290	1.270	1.310	5,080,000	6,537,000	1.2868	0.840	0.833	0.840	0.827	0.853	7,801,677	0.8379	0.78%
2017-02-22	0	1.280	1.280	1.290	1.210	1.280	15,404,293	19,188,867	1.2457	0.833	0.833	0.840	0.788	0.833	23,657,346	0.8111	-5.19%
2017-02-21	0	1.350	1.340	1.350	1.340	1.390	5,720,000	7,795,320	1.3628	0.879	0.873	0.879	0.873	0.905	8,784,565	0.8874	-2.17%
2017-02-20	0	1.380	1.370	1.380	1.370	1.400	2,860,000	3,964,760	1.3863	0.899	0.892	0.899	0.892	0.912	4,392,283	0.9027	-1.43%
2017-02-17	0	1.400	1.390	1.410	1.390	1.410	1,768,000	2,473,000	1.3988	0.912	0.905	0.918	0.905	0.918	2,715,229	0.9108	-0.71%
2017-02-16	0	1.410	1.410	1.420	1.390	1.410	2,036,000	2,857,160	1.4033	0.918	0.918	0.925	0.905	0.918	3,126,814	0.9138	1.44%
2017-02-15	0	1.390	1.390	1.400	1.390	1.420	2,052,000	2,882,520	1.4047	0.905	0.905	0.912	0.905	0.925	3,151,386	0.9147	-0.71%
2017-02-14	0	1.400	1.390	1.400	1.390	1.410	1,649,500	2,306,160	1.3981	0.912	0.905	0.912	0.905	0.918	2,533,241	0.9104	0.00%
2017-02-13	0	1.400	1.390	1.410	1.380	1.420	1,060,000	1,483,920	1.3999	0.912	0.905	0.918	0.899	0.925	1,627,909	0.9115	0.72%
2017-02-10	0	1.390	1.390	1.400	1.380	1.410	2,244,000	3,125,520	1.3928	0.905	0.905	0.912	0.899	0.918	3,446,253	0.9069	0.00%
2017-02-09	0	1.390	1.390	1.400	1.390	1.410	2,006,750	2,811,187	1.4009	0.905	0.905	0.912	0.905	0.918	3,081,893	0.9122	-1.42%
2017-02-08	0	1.410	1.400	1.410	1.380	1.410	1,952,000	2,723,660	1.3953	0.918	0.912	0.918	0.899	0.918	2,997,810	0.9085	1.44%
2017-02-07	0	1.390	1.390	1.400	1.380	1.420	2,958,100	4,113,641	1.3906	0.905	0.905	0.912	0.899	0.925	4,542,941	0.9055	-0.71%
2017-02-06	0	1.400	1.400	1.420	1.400	1.420	2,032,004	2,861,205	1.4081	0.912	0.912	0.925	0.912	0.925	3,120,677	0.9169	0.00%
2017-02-03	0	1.400	1.400	1.410	1.390	1.420	3,028,000	4,243,220	1.4013	0.912	0.912	0.918	0.905	0.925	4,650,291	0.9125	-1.41%
2017-02-02	0	1.420	1.420	1.430	1.400	1.460	3,993,000	5,694,385	1.4261	0.925	0.925	0.931	0.912	0.951	6,132,302	0.9286	-2.74%
2017-02-01	0	1.460	1.460	1.470	1.450	1.480	1,048,000	1,535,520	1.4652	0.951	0.951	0.957	0.944	0.964	1,609,480	0.9540	-0.68%
2017-01-27	0	1.470	1.460	1.470	1.450	1.480	900,000	1,322,640	1.4696	0.957	0.951	0.957	0.944	0.964	1,382,187	0.9569	0.00%
2017-01-26	0	1.470	1.450	1.470	1.440	1.470	1,704,800	2,477,731	1.4534	0.957	0.944	0.957	0.938	0.957	2,618,169	0.9464	-0.68%
2017-01-25	0	1.480	1.460	1.480	1.440	1.490	1,359,500	1,988,600	1.4627	0.964	0.951	0.964	0.938	0.970	2,087,870	0.9525	-0.67%
2017-01-24	0	1.490	1.480	1.490	1.470	1.510	1,756,000	2,608,640	1.4856	0.970	0.964	0.970	0.957	0.983	2,696,800	0.9673	0.00%
2017-01-23	0	1.490	1.480	1.500	1.420	1.500	7,500,000	11,097,960	1.4797	0.970	0.964	0.977	0.925	0.977	11,518,224	0.9635	4.20%
2017-01-20	0	1.430	1.420	1.440	1.420	1.440	1,013,500	1,445,365	1.4261	0.931	0.925	0.938	0.925	0.938	1,556,496	0.9286	0.00%
2017-01-19	0	1.430	1.430	1.440	1.420	1.450	4,060,500	5,806,135	1.4299	0.931	0.931	0.938	0.925	0.944	6,235,966	0.9311	0.70%
2017-01-18	0	1.420	1.410	1.420	1.390	1.430	3,376,000	4,759,240	1.4097	0.925	0.918	0.925	0.905	0.931	5,184,736	0.9179	0.71%
2017-01-17	0	1.410	1.400	1.410	1.400	1.420	1,252,000	1,763,080	1.4082	0.918	0.912	0.918	0.912	0.925	1,922,775	0.9169	0.71%
2017-01-16	0	1.400	1.400	1.410	1.390	1.410	3,138,000	4,393,120	1.4000	0.912	0.912	0.918	0.905	0.918	4,819,225	0.9116	1.45%
2017-01-13	0	1.380	1.390	1.400	1.380	1.430	3,639,000	5,088,380	1.3983	0.899	0.905	0.912	0.899	0.931	5,588,642	0.9105	-2.13%
2017-01-12	0	1.410	1.400	1.410	1.400	1.430	2,364,000	3,335,880	1.4111	0.918	0.912	0.918	0.912	0.931	3,630,544	0.9188	-0.70%
2017-01-11	0	1.420	1.420	1.430	1.420	1.450	2,054,000	2,937,300	1.4300	0.925	0.925	0.931	0.925	0.944	3,154,458	0.9312	0.00%
2017-01-10	0	1.420	1.410	1.420	1.390	1.450	2,684,000	3,828,080	1.4263	0.925	0.918	0.925	0.905	0.944	4,121,988	0.9287	0.71%
2017-01-09	0	1.410	1.400	1.410	1.390	1.450	2,284,000	3,229,280	1.4139	0.918	0.912	0.918	0.905	0.944	3,507,683	0.9206	-0.70%
2017-01-06	0	1.420	1.410	1.420	1.360	1.440	7,478,962	10,557,057	1.4116	0.925	0.918	0.925	0.886	0.938	11,485,914	0.9191	4.41%
2017-01-05	0	1.360	1.360	1.370	1.350	1.380	2,616,000	3,579,680	1.3684	0.886	0.886	0.892	0.879	0.899	4,017,556	0.8910	1.49%
2017-01-04	0	1.340	1.340	1.350	1.340	1.390	3,317,447	4,492,241	1.3541	0.873	0.873	0.879	0.873	0.905	5,094,813	0.8817	-3.60%
2017-01-03	0	1.390	1.380	1.390	1.380	1.420	1,579,500	2,206,360	1.3969	0.905	0.899	0.905	0.899	0.925	2,425,738	0.9096	-2.80%
2016-12-30	0	1.430	1.420	1.430	1.400	1.460	2,680,000	3,843,440	1.4341	0.931	0.925	0.931	0.912	0.951	4,115,845	0.9338	2.14%
2016-12-29	0	1.400	1.390	1.400	1.360	1.400	1,073,100	1,484,684	1.3835	0.912	0.905	0.912	0.886	0.912	1,648,027	0.9009	2.94%
2016-12-28	0	1.360	1.360	1.370	1.330	1.390	3,312,000	4,469,680	1.3495	0.886	0.886	0.892	0.866	0.905	5,086,448	0.8787	-1.45%
2016-12-23	0	1.380	1.380	1.390	1.380	1.450	3,580,000	5,027,860	1.4044	0.899	0.899	0.905	0.899	0.944	5,498,032	0.9145	-4.17%
2016-12-22	0	1.440	1.430	1.440	1.430	1.480	2,575,708	3,719,171	1.4439	0.938	0.931	0.938	0.931	0.964	3,955,678	0.9402	-2.70%
2016-12-21	0	1.480	1.460	1.480	1.450	1.480	1,376,331	2,009,023	1.4597	0.964	0.951	0.964	0.944	0.964	2,113,718	0.9505	2.07%
2016-12-20	0	1.450	1.430	1.450	1.430	1.490	3,764,000	5,479,080	1.4557	0.944	0.931	0.944	0.931	0.970	5,780,613	0.9478	-1.36%
2016-12-19	0	1.470	1.470	1.480	1.460	1.500	2,887,500	4,258,360	1.4748	0.957	0.957	0.964	0.951	0.977	4,434,516	0.9603	-1.34%
2016-12-16	0	1.490	1.490	1.500	1.460	1.510	2,074,750	3,101,182	1.4947	0.970	0.970	0.977	0.951	0.983	3,186,325	0.9733	0.68%
2016-12-15	0	1.480	1.470	1.480	1.440	1.500	3,900,500	5,713,030	1.4647	0.964	0.957	0.964	0.938	0.977	5,990,244	0.9537	-0.67%
2016-12-14	0	1.490	1.480	1.500	1.470	1.550	4,432,000	6,668,000	1.5045	0.970	0.964	0.977	0.957	1.009	6,806,502	0.9797	-1.97%
2016-12-13	0	1.520	1.520	1.530	1.510	1.550	3,113,000	4,773,850	1.5335	0.990	0.990	0.996	0.983	1.009	4,780,831	0.9985	0.66%
2016-12-12	0	1.510	1.510	1.520	1.490	1.550	8,164,486	12,406,712	1.5196	0.983	0.983	0.990	0.970	1.009	12,538,717	0.9895	1.34%
2016-12-09	0	1.490	1.480	1.490	1.460	1.490	4,044,000	5,947,680	1.4707	0.970	0.964	0.970	0.951	0.970	6,210,626	0.9577	0.68%
2016-12-08	0	1.480	1.480	1.490	1.470	1.570	15,424,000	23,252,760	1.5076	0.964	0.964	0.970	0.957	1.022	23,687,611	0.9816	-4.52%
2016-12-07	0	1.550	1.550	1.560	1.530	1.630	29,252,000	46,086,480	1.5755	1.009	1.009	1.016	0.996	1.061	44,924,145	1.0259	1.31%
2016-12-06	0	1.530	1.510	1.520	1.430	1.540	70,203,753	104,935,925	1.4947	0.996	0.983	0.990	0.931	1.003	107,816,339	0.9733	15.91%
2016-12-05	0	1.320	1.310	1.320	1.280	1.320	2,088,000	2,711,560	1.2986	0.860	0.853	0.860	0.833	0.860	3,206,674	0.8456	3.13%
2016-12-02	0	1.280	1.280	1.310	1.280	1.320	5,088,000	6,597,102	1.2966	0.833	0.833	0.853	0.833	0.860	7,813,963	0.8443	-3.03%
2016-12-01	0	1.320	1.320	1.340	1.310	1.340	5,424,390	7,156,096	1.3192	0.860	0.860	0.873	0.853	0.873	8,330,578	0.8590	0.76%
2016-11-30	0	1.310	1.290	1.300	1.290	1.380	13,988,871	18,656,842	1.3337	0.853	0.840	0.846	0.840	0.899	21,483,593	0.8684	0.00%
2016-11-29	0	1.310	1.310	1.330	1.280	1.330	2,944,000	3,840,960	1.3047	0.853	0.853	0.866	0.833	0.866	4,521,287	0.8495	1.55%
2016-11-28	0	1.290	1.290	1.300	1.280	1.310	5,232,000	6,774,680	1.2949	0.840	0.840	0.846	0.833	0.853	8,035,113	0.8431	-0.77%
2016-11-25	0	1.300	1.300	1.310	1.290	1.340	4,576,250	6,004,357	1.3121	0.846	0.846	0.853	0.840	0.873	7,028,036	0.8543	0.00%
2016-11-24	0	1.300	1.300	1.320	1.280	1.310	3,649,447	4,755,921	1.3032	0.846	0.846	0.860	0.833	0.853	5,604,686	0.8486	0.00%
2016-11-23	0	1.300	1.290	1.300	1.280	1.350	4,388,000	5,734,800	1.3069	0.846	0.840	0.846	0.833	0.879	6,738,929	0.8510	-2.26%
2016-11-22	0	1.330	1.330	1.340	1.330	1.440	6,652,200	9,153,420	1.3760	0.866	0.866	0.873	0.866	0.938	10,216,204	0.8960	-2.92%
2016-11-21	0	1.370	1.370	1.380	1.230	1.430	17,557,351	24,007,744	1.3674	0.892	0.892	0.899	0.801	0.931	26,963,933	0.8904	13.22%
2016-11-18	0	1.210	1.200	1.210	1.200	1.230	1,516,000	1,833,800	1.2096	0.788	0.781	0.788	0.781	0.801	2,328,217	0.7876	0.83%
2016-11-17	0	1.200	1.200	1.220	1.200	1.210	540,750	652,045	1.2058	0.781	0.781	0.794	0.781	0.788	830,464	0.7852	-2.44%
2016-11-16	0	1.230	1.210	1.230	1.210	1.230	790,635	966,482	1.2224	0.801	0.788	0.801	0.788	0.801	1,214,228	0.7960	1.65%
2016-11-15	0	1.210	1.220	1.230	1.190	1.220	1,353,017	1,634,349	1.2079	0.788	0.794	0.801	0.775	0.794	2,077,914	0.7865	0.83%
2016-11-14	0	1.200	1.200	1.210	1.170	1.210	1,316,000	1,573,240	1.1955	0.781	0.781	0.788	0.762	0.788	2,021,064	0.7784	2.56%
2016-11-11	0	1.170	1.170	1.180	1.170	1.220	775,300	920,541	1.1873	0.762	0.762	0.768	0.762	0.794	1,190,677	0.7731	-3.31%
2016-11-10	0	1.210	1.200	1.220	1.200	1.230	312,000	379,640	1.2168	0.788	0.781	0.794	0.781	0.801	479,158	0.7923	0.83%
2016-11-09	0	1.200	1.170	1.210	1.150	1.240	3,004,000	3,528,360	1.1746	0.781	0.762	0.788	0.749	0.807	4,613,433	0.7648	0.84%
2016-11-08	0	1.190	1.190	1.200	1.190	1.210	412,000	492,200	1.1947	0.775	0.775	0.781	0.775	0.788	632,734	0.7779	-0.83%
2016-11-07	0	1.200	1.180	1.200	1.180	1.220	948,000	1,135,680	1.1980	0.781	0.768	0.781	0.768	0.794	1,455,903	0.7801	0.84%
2016-11-04	0	1.190	1.190	1.210	1.190	1.230	832,000	1,003,680	1.2063	0.775	0.775	0.788	0.775	0.801	1,277,755	0.7855	-2.46%
2016-11-03	0	1.220	1.220	1.240	1.220	1.240	752,000	924,880	1.2299	0.794	0.794	0.807	0.794	0.807	1,154,894	0.8008	-0.81%
2016-11-02	0	1.230	1.230	1.240	1.220	1.240	460,520	566,898	1.2310	0.801	0.801	0.807	0.794	0.807	707,250	0.8016	0.82%
2016-11-01	0	1.220	1.220	1.230	1.220	1.240	1,406,300	1,729,537	1.2298	0.794	0.794	0.801	0.794	0.807	2,159,744	0.8008	0.00%
2016-10-31	0	1.220	1.220	1.230	1.220	1.220	160,000	195,200	1.2200	0.794	0.794	0.801	0.794	0.794	245,722	0.7944	0.00%
2016-10-28	0	1.220	1.220	1.230	1.210	1.230	1,262,600	1,542,828	1.2219	0.794	0.794	0.801	0.788	0.801	1,939,055	0.7957	-1.61%
2016-10-27	0	1.240	1.230	1.240	1.220	1.240	460,000	565,720	1.2298	0.807	0.801	0.807	0.794	0.807	706,451	0.8008	0.00%
2016-10-26	0	1.240	1.230	1.240	1.220	1.250	1,104,000	1,357,320	1.2295	0.807	0.801	0.807	0.794	0.814	1,695,483	0.8006	-0.80%
2016-10-25	0	1.250	1.240	1.250	1.230	1.260	714,960	889,758	1.2445	0.814	0.807	0.814	0.801	0.820	1,098,009	0.8103	-0.79%
2016-10-24	0	1.260	1.250	1.260	1.230	1.260	2,364,000	2,945,400	1.2459	0.820	0.814	0.820	0.801	0.820	3,630,544	0.8113	1.61%
2016-10-20	0	1.240	1.240	1.250	1.230	1.260	468,000	581,800	1.2432	0.807	0.807	0.814	0.801	0.820	718,737	0.8095	-1.59%
2016-10-19	0	1.260	1.260	1.270	1.240	1.260	604,000	757,360	1.2539	0.820	0.820	0.827	0.807	0.820	927,601	0.8165	0.00%
2016-10-18	0	1.260	1.240	1.270	1.230	1.260	534,000	663,620	1.2427	0.820	0.807	0.827	0.801	0.820	820,098	0.8092	0.80%
2016-10-17	0	1.250	1.240	1.250	1.240	1.270	858,100	1,074,061	1.2517	0.814	0.807	0.814	0.807	0.827	1,317,838	0.8150	-0.79%
2016-10-14	0	1.260	1.260	1.270	1.250	1.280	496,000	626,160	1.2624	0.820	0.820	0.827	0.814	0.833	761,739	0.8220	0.80%
2016-10-13	0	1.250	1.250	1.270	1.250	1.280	3,762,620	4,750,042	1.2624	0.814	0.814	0.827	0.814	0.833	5,778,493	0.8220	0.00%
2016-10-12	0	1.250	1.240	1.250	1.240	1.250	172,000	214,320	1.2460	0.814	0.807	0.814	0.807	0.814	264,151	0.8114	0.00%
2016-10-11	0	1.250	1.250	1.260	1.230	1.260	2,028,500	2,532,280	1.2484	0.814	0.814	0.820	0.801	0.820	3,115,296	0.8129	0.00%
2016-10-07	0	1.250	1.230	1.250	1.220	1.280	2,364,585	2,947,564	1.2465	0.814	0.801	0.814	0.794	0.833	3,631,443	0.8117	-1.57%
2016-10-06	0	1.270	1.260	1.270	1.230	1.280	3,808,000	4,797,200	1.2598	0.827	0.820	0.827	0.801	0.833	5,848,186	0.8203	2.42%
2016-10-05	0	1.240	1.240	1.250	1.220	1.250	4,171,740	5,172,042	1.2398	0.807	0.807	0.814	0.794	0.814	6,406,805	0.8073	0.81%
2016-10-04	0	1.230	1.230	1.240	1.190	1.230	830,000	1,010,140	1.2170	0.801	0.801	0.807	0.775	0.801	1,274,683	0.7925	0.82%
2016-10-03	0	1.220	1.200	1.220	1.190	1.220	496,000	596,040	1.2017	0.794	0.781	0.794	0.775	0.794	761,739	0.7825	2.52%
2016-09-30	0	1.190	1.180	1.200	1.180	1.190	788,000	936,620	1.1886	0.775	0.768	0.781	0.768	0.775	1,210,181	0.7740	0.00%
2016-09-29	0	1.190	1.190	1.200	1.180	1.190	761,000	902,000	1.1853	0.775	0.775	0.781	0.768	0.775	1,168,716	0.7718	0.85%
2016-09-28	0	1.180	1.180	1.190	1.180	1.200	2,412,000	2,861,560	1.1864	0.768	0.768	0.775	0.768	0.781	3,704,261	0.7725	-1.67%
2016-09-27	0	1.200	1.190	1.200	1.190	1.200	416,804	496,564	1.1914	0.781	0.775	0.781	0.775	0.781	640,112	0.7757	0.00%
2016-09-26	0	1.200	1.200	1.210	1.190	1.210	1,014,750	1,217,430	1.1997	0.781	0.781	0.788	0.775	0.788	1,558,416	0.7812	-1.64%
2016-09-23	0	1.220	1.210	1.220	1.200	1.220	1,059,250	1,280,235	1.2086	0.794	0.788	0.794	0.781	0.794	1,626,757	0.7870	0.00%
2016-09-22	0	1.220	1.210	1.220	1.190	1.230	1,295,800	1,568,715	1.2106	0.794	0.788	0.794	0.775	0.801	1,990,042	0.7883	2.52%
2016-09-21	0	1.190	1.190	1.200	1.190	1.210	2,996,000	3,592,800	1.1992	0.775	0.775	0.781	0.775	0.788	4,601,146	0.7808	-1.65%
2016-09-20	0	1.210	1.210	1.220	1.200	1.240	944,000	1,147,320	1.2154	0.788	0.788	0.794	0.781	0.807	1,449,760	0.7914	-0.82%
2016-09-19	0	1.220	1.210	1.220	1.200	1.220	1,740,000	2,112,360	1.2140	0.794	0.788	0.794	0.781	0.794	2,672,228	0.7905	1.67%
2016-09-15	0	1.200	1.190	1.200	1.190	1.210	1,060,000	1,266,440	1.1948	0.781	0.775	0.781	0.775	0.788	1,627,909	0.7780	0.84%
2016-09-14	0	1.190	1.180	1.200	1.180	1.220	1,585,579	1,900,607	1.1987	0.775	0.768	0.781	0.768	0.794	2,435,074	0.7805	-0.83%
2016-09-13	0	1.200	1.200	1.210	1.200	1.240	1,581,000	1,923,250	1.2165	0.781	0.781	0.788	0.781	0.807	2,428,042	0.7921	-1.64%
2016-09-12	0	1.220	1.220	1.230	1.210	1.250	1,788,000	2,194,120	1.2271	0.794	0.794	0.801	0.788	0.814	2,745,945	0.7990	-3.17%
2016-09-09	0	1.260	1.250	1.260	1.230	1.260	3,193,125	3,990,921	1.2498	0.820	0.814	0.820	0.801	0.820	4,903,884	0.8138	3.28%
2016-09-08	0	1.270	1.250	1.280	1.250	1.280	6,668,800	8,440,410	1.2657	0.794	0.782	0.801	0.782	0.801	10,661,439	0.7917	-0.78%
2016-09-07	0	1.280	1.270	1.280	1.270	1.310	4,228,000	5,412,760	1.2802	0.801	0.794	0.801	0.794	0.819	6,759,322	0.8008	0.00%
2016-09-06	0	1.280	1.280	1.300	1.280	1.300	4,672,000	6,015,160	1.2875	0.801	0.801	0.813	0.801	0.813	7,469,146	0.8053	0.79%
2016-09-05	0	1.270	1.270	1.290	1.270	1.320	1,848,750	2,377,857	1.2862	0.794	0.794	0.807	0.794	0.826	2,955,605	0.8045	-1.55%
2016-09-02	0	1.290	1.290	1.300	1.280	1.320	3,040,000	3,958,840	1.3023	0.807	0.807	0.813	0.801	0.826	4,860,061	0.8146	0.00%
2016-09-01	0	1.290	1.270	1.300	1.270	1.310	1,535,070	1,987,886	1.2950	0.807	0.794	0.813	0.794	0.819	2,454,123	0.8100	-0.77%
2016-08-31	0	1.300	1.280	1.300	1.280	1.300	539,736	698,192	1.2936	0.813	0.801	0.813	0.801	0.813	862,878	0.8091	0.78%
2016-08-30	0	1.290	1.290	1.300	1.280	1.320	2,265,000	2,942,890	1.2993	0.807	0.807	0.813	0.801	0.826	3,621,065	0.8127	-1.53%
2016-08-29	0	1.310	1.300	1.310	1.250	1.310	16,766,113	19,978,228	1.1916	0.819	0.813	0.819	0.782	0.819	26,804,057	0.7453	1.55%
2016-08-26	0	1.290	1.290	1.300	1.260	1.300	744,000	957,400	1.2868	0.807	0.807	0.813	0.788	0.813	1,189,436	0.8049	1.57%
2016-08-25	0	1.270	1.270	1.280	1.250	1.290	728,000	923,120	1.2680	0.794	0.794	0.801	0.782	0.807	1,163,857	0.7932	0.79%
2016-08-24	0	1.260	1.240	1.260	1.240	1.270	264,000	330,000	1.2500	0.788	0.776	0.788	0.776	0.794	422,058	0.7819	0.00%
2016-08-23	0	1.260	1.250	1.260	1.240	1.290	820,000	1,027,280	1.2528	0.788	0.782	0.788	0.776	0.807	1,310,938	0.7836	0.80%
2016-08-22	0	1.250	1.240	1.270	1.230	1.270	3,534,784	4,397,676	1.2441	0.782	0.776	0.794	0.769	0.794	5,651,074	0.7782	-0.79%
2016-08-19	0	1.260	1.260	1.270	1.250	1.320	1,428,000	1,804,320	1.2635	0.788	0.788	0.794	0.782	0.826	2,282,950	0.7903	-3.08%
2016-08-18	0	1.300	1.280	1.300	1.270	1.350	2,660,000	3,451,480	1.2975	0.813	0.801	0.813	0.794	0.844	4,252,553	0.8116	-2.26%
2016-08-17	0	1.330	1.310	1.330	1.280	1.340	3,156,000	4,161,040	1.3185	0.832	0.819	0.832	0.801	0.838	5,045,511	0.8247	3.91%
2016-08-16	0	1.280	1.270	1.280	1.220	1.290	4,461,500	5,574,935	1.2496	0.801	0.794	0.801	0.763	0.807	7,132,619	0.7816	-0.78%
2016-08-15	0	1.290	1.280	1.290	1.270	1.320	3,624,000	4,663,720	1.2869	0.807	0.801	0.807	0.794	0.826	5,793,704	0.8050	-3.01%
2016-08-12	0	1.330	1.330	1.350	1.310	1.380	2,556,800	3,423,490	1.3390	0.832	0.832	0.844	0.819	0.863	4,087,567	0.8375	-3.62%
2016-08-11	0	1.380	1.370	1.380	1.330	1.390	932,000	1,282,400	1.3760	0.863	0.857	0.863	0.832	0.869	1,489,992	0.8607	1.47%
2016-08-10	0	1.360	1.360	1.380	1.300	1.410	8,788,962	11,944,613	1.3590	0.851	0.851	0.863	0.813	0.882	14,050,951	0.8501	-9.33%
2016-08-09	0	1.500	1.490	1.520	1.490	1.510	636,000	953,120	1.4986	0.938	0.932	0.951	0.932	0.945	1,016,776	0.9374	0.00%
2016-08-08	0	1.500	1.500	1.510	1.490	1.540	984,000	1,490,040	1.5143	0.938	0.938	0.945	0.932	0.963	1,573,125	0.9472	0.67%
2016-08-05	0	1.490	1.480	1.500	1.450	1.500	796,000	1,180,680	1.4833	0.932	0.926	0.938	0.907	0.938	1,272,569	0.9278	2.05%
2016-08-04	0	1.460	1.450	1.460	1.440	1.460	497,023	724,013	1.4567	0.913	0.907	0.913	0.901	0.913	794,593	0.9112	0.00%
2016-08-03	0	1.460	1.440	1.460	1.440	1.460	296,000	429,640	1.4515	0.913	0.901	0.913	0.901	0.913	473,216	0.9079	-0.68%
2016-08-01	0	1.470	1.450	1.470	1.460	1.470	164,000	239,960	1.4632	0.919	0.907	0.919	0.913	0.919	262,188	0.9152	0.00%
2016-07-29	0	1.470	1.450	1.470	1.450	1.480	560,000	821,600	1.4671	0.919	0.907	0.919	0.907	0.926	895,274	0.9177	-0.68%
2016-07-28	0	1.480	1.460	1.480	1.440	1.500	2,201,000	3,234,660	1.4696	0.926	0.913	0.926	0.901	0.938	3,518,748	0.9193	3.50%
2016-07-27	0	1.430	1.430	1.440	1.430	1.460	1,648,000	2,374,360	1.4408	0.894	0.894	0.901	0.894	0.913	2,634,665	0.9012	-1.38%
2016-07-26	0	1.450	1.450	1.470	1.450	1.480	344,015	502,701	1.4613	0.907	0.907	0.919	0.907	0.926	549,978	0.9140	-2.03%
2016-07-25	0	1.480	1.460	1.480	1.460	1.510	1,308,000	1,947,880	1.4892	0.926	0.913	0.926	0.913	0.945	2,091,105	0.9315	2.07%
2016-07-22	0	1.450	1.450	1.460	1.450	1.480	636,000	928,760	1.4603	0.907	0.907	0.913	0.907	0.926	1,016,776	0.9134	-2.03%
2016-07-21	0	1.480	1.470	1.490	1.450	1.500	1,496,204	2,200,019	1.4704	0.926	0.919	0.932	0.907	0.938	2,391,988	0.9197	0.68%
2016-07-20	0	1.470	1.490	1.500	1.470	1.490	976,000	1,444,440	1.4800	0.919	0.932	0.938	0.919	0.932	1,560,335	0.9257	0.68%
2016-07-19	0	1.460	1.460	1.480	1.460	1.500	1,196,000	1,770,920	1.4807	0.913	0.913	0.926	0.913	0.938	1,912,050	0.9262	-2.01%
2016-07-18	0	1.490	1.490	1.500	1.480	1.520	1,068,000	1,601,560	1.4996	0.932	0.932	0.938	0.926	0.951	1,707,416	0.9380	-0.67%
2016-07-15	0	1.500	1.500	1.510	1.490	1.520	1,938,000	2,920,080	1.5067	0.938	0.938	0.945	0.932	0.951	3,098,289	0.9425	-0.66%
2016-07-14	0	1.510	1.510	1.520	1.510	1.540	1,740,000	2,651,360	1.5238	0.945	0.945	0.951	0.945	0.963	2,781,745	0.9531	-1.31%
2016-07-13	0	1.530	1.520	1.530	1.460	1.530	2,358,656	3,543,084	1.5022	0.957	0.951	0.957	0.913	0.957	3,770,793	0.9396	4.08%
2016-07-12	0	1.470	1.460	1.470	1.460	1.480	542,100	795,793	1.4680	0.919	0.913	0.919	0.913	0.926	866,658	0.9182	0.00%
2016-07-11	0	1.470	1.470	1.480	1.460	1.510	828,000	1,228,920	1.4842	0.919	0.919	0.926	0.913	0.945	1,323,727	0.9284	-2.65%
2016-07-08	0	1.510	1.500	1.510	1.450	1.510	1,056,000	1,569,160	1.4859	0.945	0.938	0.945	0.907	0.945	1,688,232	0.9295	3.42%
2016-07-07	0	1.460	1.450	1.470	1.450	1.470	412,000	600,160	1.4567	0.913	0.907	0.919	0.907	0.919	658,666	0.9112	0.00%
2016-07-06	0	1.460	1.450	1.460	1.450	1.460	564,000	820,520	1.4548	0.913	0.907	0.913	0.907	0.913	901,669	0.9100	-0.68%
2016-07-05	0	1.470	1.450	1.470	1.440	1.470	395,597	578,036	1.4612	0.919	0.907	0.919	0.901	0.919	632,443	0.9140	2.08%
2016-07-04	0	1.440	1.440	1.450	1.440	1.470	2,280,000	3,324,720	1.4582	0.901	0.901	0.907	0.901	0.919	3,645,046	0.9121	-2.04%
2016-06-30	0	1.470	1.450	1.480	1.450	1.510	1,460,000	2,156,200	1.4768	0.919	0.907	0.926	0.907	0.945	2,334,108	0.9238	0.00%
2016-06-29	0	1.470	1.470	1.480	1.460	1.490	904,000	1,334,960	1.4767	0.919	0.919	0.926	0.913	0.932	1,445,229	0.9237	0.68%
2016-06-28	0	1.460	1.450	1.470	1.440	1.500	1,196,000	1,755,400	1.4677	0.913	0.907	0.919	0.901	0.938	1,912,050	0.9181	-2.67%
2016-06-27	0	1.500	1.500	1.540	1.500	1.540	877,150	1,325,000	1.5106	0.938	0.938	0.963	0.938	0.963	1,402,303	0.9449	-1.32%
2016-06-24	0	1.520	1.490	1.530	1.400	1.530	4,518,000	6,588,880	1.4584	0.951	0.932	0.957	0.876	0.957	7,222,946	0.9122	-0.65%
2016-06-23	0	1.530	1.500	1.530	1.500	1.600	3,307,000	5,152,070	1.5579	0.957	0.938	0.957	0.938	1.001	5,286,915	0.9745	-3.16%
2016-06-22	0	1.580	1.570	1.590	1.570	1.600	1,376,000	2,176,760	1.5819	0.988	0.982	0.995	0.982	1.001	2,199,817	0.9895	1.28%
2016-06-21	0	1.560	1.560	1.570	1.560	1.610	932,000	1,471,320	1.5787	0.976	0.976	0.982	0.976	1.007	1,489,992	0.9875	0.00%
2016-06-20	0	1.560	1.550	1.560	1.550	1.590	1,130,250	1,768,802	1.5650	0.976	0.970	0.976	0.970	0.995	1,806,936	0.9789	-0.64%
2016-06-17	0	1.570	1.570	1.580	1.560	1.610	1,071,500	1,694,500	1.5814	0.982	0.982	0.988	0.976	1.007	1,713,012	0.9892	-1.26%
2016-06-16	0	1.590	1.590	1.600	1.590	1.660	1,164,000	1,886,640	1.6208	0.995	0.995	1.001	0.995	1.038	1,860,892	1.0138	-4.79%
2016-06-15	0	1.670	1.650	1.670	1.630	1.670	428,000	706,800	1.6514	1.045	1.032	1.045	1.020	1.045	684,245	1.0330	0.00%
2016-06-14	0	1.670	1.640	1.670	1.580	1.680	2,578,712	4,153,027	1.6105	1.045	1.026	1.045	0.988	1.051	4,122,598	1.0074	2.45%
2016-06-13	0	1.630	1.620	1.630	1.620	1.680	2,140,750	3,502,247	1.6360	1.020	1.013	1.020	1.013	1.051	3,422,426	1.0233	-3.55%
2016-06-10	0	1.690	1.680	1.690	1.680	1.720	1,384,000	2,353,120	1.7002	1.057	1.051	1.057	1.051	1.076	2,212,607	1.0635	-2.87%
2016-06-08	0	1.740	1.740	1.760	1.690	1.750	3,072,000	5,275,460	1.7173	1.088	1.088	1.101	1.057	1.095	4,911,220	1.0742	-1.14%
2016-06-07	0	1.760	1.750	1.760	1.700	1.880	7,032,196	12,371,442	1.7593	1.101	1.095	1.101	1.063	1.176	11,242,402	1.1004	-6.38%
2016-06-06	0	1.880	1.860	1.880	1.830	1.910	6,276,975	11,686,801	1.8619	1.176	1.163	1.176	1.145	1.195	10,035,027	1.1646	-2.59%
2016-06-03	0	1.930	1.910	1.930	1.900	1.970	2,193,573	4,233,731	1.9301	1.207	1.195	1.207	1.188	1.232	3,506,875	1.2073	-1.53%
2016-06-02	0	1.960	1.950	1.960	1.950	2.000	1,432,455	2,814,771	1.9650	1.226	1.220	1.226	1.220	1.251	2,290,072	1.2291	-2.00%
2016-06-01	0	2.000	1.990	2.000	1.980	2.050	2,527,250	5,117,377	2.0249	1.251	1.245	1.251	1.239	1.282	4,040,325	1.2666	-3.85%
2016-05-31	0	2.080	2.080	2.090	1.950	2.090	4,677,934	9,359,328	2.0007	1.301	1.301	1.307	1.220	1.307	7,478,633	1.2515	4.52%
2016-05-30	0	1.990	1.960	1.990	1.940	2.000	1,983,000	3,924,912	1.9793	1.245	1.226	1.245	1.213	1.251	3,170,231	1.2381	2.58%
2016-05-27	0	1.940	1.910	1.940	1.900	1.940	1,845,100	3,540,902	1.9191	1.213	1.195	1.213	1.188	1.213	2,949,769	1.2004	-0.51%
2016-05-26	0	1.950	1.950	1.970	1.920	1.990	1,271,659	2,483,278	1.9528	1.220	1.220	1.232	1.201	1.245	2,033,007	1.2215	0.52%
2016-05-25	0	1.940	1.940	1.950	1.930	2.040	3,884,000	7,669,960	1.9748	1.213	1.213	1.220	1.207	1.276	6,209,367	1.2352	2.11%
2016-05-24	0	1.900	1.900	1.920	1.890	1.930	1,106,000	2,106,320	1.9044	1.188	1.188	1.201	1.182	1.207	1,768,167	1.1912	0.00%
2016-05-23	0	1.900	1.900	1.920	1.870	1.970	8,068,000	15,451,600	1.9152	1.188	1.188	1.201	1.170	1.232	12,898,346	1.1980	1.06%
2016-05-20	0	1.880	1.860	1.880	1.850	1.880	328,000	611,160	1.8633	1.176	1.163	1.176	1.157	1.176	524,375	1.1655	0.53%
2016-05-19	0	1.870	1.860	1.870	1.840	1.900	2,020,000	3,758,080	1.8604	1.170	1.163	1.170	1.151	1.188	3,229,383	1.1637	-1.06%
2016-05-18	0	1.890	1.870	1.890	1.870	1.900	716,000	1,342,600	1.8751	1.182	1.170	1.182	1.170	1.188	1,144,672	1.1729	-1.56%
2016-05-17	0	1.920	1.900	1.920	1.870	1.920	2,040,900	3,872,123	1.8973	1.201	1.188	1.201	1.170	1.201	3,262,796	1.1868	0.52%
2016-05-16	0	1.910	1.880	1.910	1.800	1.910	667,500	1,253,810	1.8784	1.195	1.176	1.195	1.126	1.195	1,067,135	1.1749	1.60%
2016-05-13	0	1.880	1.880	1.910	1.860	1.920	1,645,489	3,132,469	1.9037	1.176	1.176	1.195	1.163	1.201	2,630,650	1.1908	-1.05%
2016-05-12	0	1.900	1.880	1.900	1.870	1.910	1,724,000	3,249,080	1.8846	1.188	1.176	1.188	1.170	1.195	2,756,166	1.1788	0.00%
2016-05-11	0	1.900	1.900	1.940	1.900	1.950	1,023,000	1,960,930	1.9168	1.188	1.188	1.213	1.188	1.220	1,635,474	1.1990	-1.04%
2016-05-10	0	1.920	1.920	1.950	1.890	1.960	1,789,200	3,436,320	1.9206	1.201	1.201	1.220	1.182	1.226	2,860,402	1.2013	1.05%
2016-05-09	0	1.900	1.900	1.910	1.900	1.950	552,300	1,060,638	1.9204	1.188	1.188	1.195	1.188	1.220	882,964	1.2012	-1.04%
2016-05-06	0	1.920	1.920	1.950	1.890	1.950	2,383,139	4,572,372	1.9186	1.201	1.201	1.220	1.182	1.220	3,809,935	1.2001	-1.54%
2016-05-05	0	1.950	1.950	1.960	1.930	1.960	618,150	1,203,528	1.9470	1.220	1.220	1.226	1.207	1.226	988,239	1.2179	-2.01%
2016-05-04	0	1.990	1.970	1.990	1.930	2.000	1,014,550	1,992,581	1.9640	1.245	1.232	1.245	1.207	1.251	1,621,965	1.2285	-0.50%
2016-05-03	0	2.000	2.000	2.020	1.990	2.040	1,211,750	2,429,190	2.0047	1.251	1.251	1.264	1.245	1.276	1,937,230	1.2540	-2.44%
2016-04-29	0	2.050	2.020	2.050	1.960	2.150	3,684,765	7,473,259	2.0282	1.282	1.264	1.282	1.226	1.345	5,890,850	1.2686	2.50%
2016-04-28	0	2.000	1.980	2.000	1.970	2.080	6,244,322	12,736,330	2.0397	1.251	1.239	1.251	1.232	1.301	9,982,824	1.2758	1.01%
2016-04-27	0	1.980	1.960	1.980	1.870	2.000	3,590,500	7,026,910	1.9571	1.239	1.226	1.239	1.170	1.251	5,740,148	1.2242	4.76%
2016-04-26	0	1.890	1.890	1.910	1.880	1.920	796,000	1,507,880	1.8943	1.182	1.182	1.195	1.176	1.201	1,272,569	1.1849	-1.05%
2016-04-25	0	1.910	1.900	1.920	1.890	1.940	1,269,900	2,423,033	1.9081	1.195	1.188	1.201	1.182	1.213	2,030,195	1.1935	0.00%
2016-04-22	0	1.910	1.910	1.920	1.890	1.960	2,314,311	4,468,464	1.9308	1.195	1.195	1.201	1.182	1.226	3,699,899	1.2077	0.00%
2016-04-21	0	1.910	1.900	1.910	1.810	1.930	4,930,000	9,258,960	1.8781	1.195	1.188	1.195	1.132	1.207	7,881,612	1.1748	5.52%
2016-04-20	0	1.810	1.800	1.810	1.790	1.840	2,154,396	3,907,270	1.8136	1.132	1.126	1.132	1.120	1.151	3,444,242	1.1344	-1.63%
2016-04-19	0	1.840	1.840	1.850	1.830	1.860	1,376,000	2,539,920	1.8459	1.151	1.151	1.157	1.145	1.163	2,199,817	1.1546	0.00%
2016-04-18	0	1.840	1.840	1.850	1.760	1.890	5,625,500	10,364,425	1.8424	1.151	1.151	1.157	1.101	1.182	8,993,511	1.1524	2.79%
2016-04-15	0	1.790	1.790	1.800	1.740	1.860	1,925,684	3,446,823	1.7899	1.120	1.120	1.126	1.088	1.163	3,078,599	1.1196	-0.56%
2016-04-14	0	1.800	1.800	1.810	1.760	1.820	2,144,250	3,859,817	1.8001	1.126	1.126	1.132	1.101	1.138	3,428,022	1.1260	0.56%
2016-04-13	0	1.790	1.800	1.810	1.710	1.820	3,633,500	6,468,730	1.7803	1.120	1.126	1.132	1.070	1.138	5,808,892	1.1136	4.68%
2016-04-12	0	1.710	1.710	1.720	1.630	1.730	2,344,150	3,996,961	1.7051	1.070	1.070	1.076	1.020	1.082	3,747,603	1.0665	6.21%
2016-04-11	0	1.610	1.600	1.630	1.590	1.620	1,286,000	2,061,980	1.6034	1.007	1.001	1.020	0.995	1.013	2,055,934	1.0029	1.26%
2016-04-08	0	1.640	1.630	1.640	1.600	1.650	701,000	1,140,420	1.6268	0.995	0.988	0.995	0.970	1.001	1,155,934	0.9866	1.86%
2016-04-07	0	1.610	1.610	1.640	1.610	1.670	1,104,000	1,797,440	1.6281	0.976	0.976	0.995	0.976	1.013	1,820,472	0.9873	-1.23%
2016-04-06	0	1.630	1.630	1.650	1.590	1.650	1,448,000	2,356,040	1.6271	0.988	0.988	1.001	0.964	1.001	2,387,720	0.9867	2.52%
2016-04-05	0	1.590	1.580	1.590	1.580	1.590	562,680	890,087	1.5819	0.964	0.958	0.964	0.958	0.964	927,847	0.9593	0.00%
2016-04-01	0	1.590	1.580	1.590	1.580	1.620	1,492,000	2,374,980	1.5918	0.964	0.958	0.964	0.958	0.982	2,460,275	0.9653	-1.24%
2016-03-31	0	1.610	1.590	1.610	1.580	1.610	1,233,617	1,965,214	1.5931	0.976	0.964	0.976	0.958	0.976	2,034,207	0.9661	0.62%
2016-03-30	0	1.600	1.580	1.610	1.570	1.610	2,412,000	3,827,800	1.5870	0.970	0.958	0.976	0.952	0.976	3,977,335	0.9624	0.63%
2016-03-29	0	1.590	1.580	1.590	1.550	1.610	1,840,500	2,898,120	1.5746	0.964	0.958	0.964	0.940	0.976	3,034,944	0.9549	-1.24%
2016-03-24	0	1.610	1.610	1.620	1.600	1.670	924,000	1,498,280	1.6215	0.976	0.976	0.982	0.970	1.013	1,523,656	0.9833	-3.01%
2016-03-23	0	1.660	1.660	1.670	1.660	1.670	225,050	375,141	1.6669	1.007	1.007	1.013	1.007	1.013	371,103	1.0109	-0.60%
2016-03-22	0	1.670	1.660	1.670	1.650	1.690	470,000	782,540	1.6650	1.013	1.007	1.013	1.001	1.025	775,020	1.0097	0.00%
2016-03-21	0	1.670	1.650	1.670	1.640	1.680	1,324,000	2,199,640	1.6614	1.013	1.001	1.013	0.995	1.019	2,183,247	1.0075	0.60%
2016-03-18	0	1.660	1.660	1.690	1.660	1.690	548,000	916,320	1.6721	1.007	1.007	1.025	1.007	1.025	903,640	1.0140	-1.19%
2016-03-17	0	1.680	1.680	1.690	1.670	1.690	465,049	781,997	1.6815	1.019	1.019	1.025	1.013	1.025	766,856	1.0197	-1.18%
2016-03-16	0	1.700	1.680	1.700	1.670	1.700	295,250	495,475	1.6782	1.031	1.019	1.031	1.013	1.031	486,861	1.0177	0.00%
2016-03-15	0	1.700	1.690	1.700	1.690	1.710	896,000	1,525,800	1.7029	1.031	1.025	1.031	1.025	1.037	1,477,484	1.0327	0.00%
2016-03-14	0	1.700	1.680	1.700	1.660	1.740	856,625	1,460,128	1.7045	1.031	1.019	1.031	1.007	1.055	1,412,556	1.0337	0.59%
2016-03-11	0	1.690	1.680	1.690	1.680	1.700	433,050	730,299	1.6864	1.025	1.019	1.025	1.019	1.031	714,090	1.0227	0.00%
2016-03-10	0	1.690	1.660	1.700	1.680	1.700	689,500	1,160,935	1.6837	1.025	1.007	1.031	1.019	1.031	1,136,970	1.0211	-0.59%
2016-03-09	0	1.700	1.670	1.710	1.660	1.710	488,150	816,806	1.6733	1.031	1.013	1.037	1.007	1.037	804,949	1.0147	1.19%
2016-03-08	0	1.680	1.680	1.690	1.660	1.730	1,911,982	3,241,690	1.6955	1.019	1.019	1.025	1.007	1.049	3,152,816	1.0282	-2.89%
2016-03-07	0	1.730	1.690	1.730	1.680	1.730	1,532,000	2,600,420	1.6974	1.049	1.025	1.049	1.019	1.049	2,526,234	1.0294	1.76%
2016-03-04	0	1.700	1.690	1.700	1.620	1.730	996,000	1,679,960	1.6867	1.031	1.025	1.031	0.982	1.049	1,642,382	1.0229	0.00%
2016-03-03	0	1.700	1.690	1.710	1.680	1.720	664,000	1,129,360	1.7008	1.031	1.025	1.037	1.019	1.043	1,094,921	1.0315	0.00%
2016-03-02	0	1.700	1.700	1.730	1.660	1.730	1,792,500	3,054,455	1.7040	1.031	1.031	1.049	1.007	1.049	2,955,793	1.0334	1.19%
2016-03-01	0	1.680	1.670	1.690	1.630	1.680	1,412,000	2,337,400	1.6554	1.019	1.013	1.025	0.988	1.019	2,328,357	1.0039	3.07%
2016-02-29	0	1.630	1.630	1.640	1.550	1.740	8,962,000	14,500,900	1.6180	0.988	0.988	0.995	0.940	1.055	14,778,141	0.9812	-9.94%
2016-02-26	0	1.810	1.810	1.820	1.800	1.830	1,228,600	2,233,482	1.8179	1.098	1.098	1.104	1.092	1.110	2,025,934	1.1024	2.26%
2016-02-25	0	1.770	1.770	1.790	1.770	1.870	1,707,614	3,091,062	1.8102	1.073	1.073	1.086	1.073	1.134	2,815,818	1.0977	-4.84%
2016-02-24	0	1.860	1.860	1.870	1.760	1.910	5,484,750	10,160,412	1.8525	1.128	1.128	1.134	1.067	1.158	9,044,232	1.1234	5.68%
2016-02-23	0	1.760	1.750	1.760	1.730	1.760	708,000	1,235,080	1.7445	1.067	1.061	1.067	1.049	1.067	1,167,476	1.0579	0.00%
2016-02-22	0	1.760	1.740	1.770	1.740	1.780	578,000	1,015,180	1.7564	1.067	1.055	1.073	1.055	1.079	953,109	1.0651	1.15%
2016-02-19	0	1.740	1.740	1.760	1.740	1.760	132,000	230,440	1.7458	1.055	1.055	1.067	1.055	1.067	217,665	1.0587	-1.69%
2016-02-18	0	1.770	1.750	1.770	1.740	1.800	1,204,450	2,140,334	1.7770	1.073	1.061	1.073	1.055	1.092	1,986,112	1.0777	4.12%
2016-02-17	0	1.700	1.700	1.730	1.700	1.730	304,000	521,200	1.7145	1.031	1.031	1.049	1.031	1.049	501,289	1.0397	-1.73%
2016-02-16	0	1.730	1.720	1.730	1.720	1.770	485,500	840,855	1.7319	1.049	1.043	1.049	1.043	1.073	800,579	1.0503	1.76%
2016-02-15	0	1.700	1.710	1.720	1.700	1.750	604,000	1,044,120	1.7287	1.031	1.037	1.043	1.031	1.061	995,983	1.0483	1.80%
2016-02-12	0	1.670	1.650	1.670	1.630	1.730	715,650	1,202,179	1.6798	1.013	1.001	1.013	0.988	1.049	1,180,091	1.0187	-4.57%
2016-02-11	0	1.750	1.740	1.750	1.700	1.800	504,000	873,360	1.7329	1.061	1.055	1.061	1.031	1.092	831,085	1.0509	0.00%
2016-02-05	0	1.750	1.750	1.760	1.740	1.780	597,661	1,049,680	1.7563	1.061	1.061	1.067	1.055	1.079	985,530	1.0651	0.00%
2016-02-04	0	1.750	1.740	1.760	1.740	1.780	312,006	546,810	1.7526	1.061	1.055	1.067	1.055	1.079	514,491	1.0628	-1.13%
2016-02-03	0	1.770	1.730	1.780	1.700	1.780	364,500	638,215	1.7509	1.073	1.049	1.079	1.031	1.079	601,052	1.0618	-1.12%
2016-02-02	0	1.790	1.790	1.800	1.770	1.810	217,400	387,520	1.7825	1.086	1.086	1.092	1.073	1.098	358,488	1.0810	-0.56%
2016-02-01	0	1.800	1.770	1.800	1.770	1.810	172,000	308,240	1.7921	1.092	1.073	1.092	1.073	1.098	283,624	1.0868	0.56%
2016-01-29	0	1.790	1.790	1.800	1.790	1.820	1,394,000	2,509,630	1.8003	1.086	1.086	1.092	1.086	1.104	2,298,675	1.0918	-0.56%
2016-01-28	0	1.800	1.780	1.810	1.760	1.810	520,000	931,880	1.7921	1.092	1.079	1.098	1.067	1.098	857,469	1.0868	2.27%
2016-01-27	0	1.760	1.750	1.800	1.740	1.810	731,000	1,295,750	1.7726	1.067	1.061	1.092	1.055	1.098	1,205,403	1.0750	0.00%
2016-01-26	0	1.760	1.760	1.780	1.740	1.820	600,000	1,067,160	1.7786	1.067	1.067	1.079	1.055	1.104	989,387	1.0786	-3.30%
2016-01-25	0	1.820	1.800	1.830	1.810	1.850	632,000	1,156,200	1.8294	1.104	1.092	1.110	1.098	1.122	1,042,154	1.1094	1.11%
2016-01-22	0	1.800	1.790	1.800	1.730	1.810	2,113,906	3,778,529	1.7875	1.092	1.086	1.092	1.049	1.098	3,485,785	1.0840	4.05%
2016-01-21	0	1.730	1.710	1.740	1.710	1.770	1,201,800	2,104,104	1.7508	1.049	1.037	1.055	1.037	1.073	1,981,742	1.0617	-2.81%
2016-01-20	0	1.780	1.760	1.790	1.740	1.790	720,521	1,269,579	1.7620	1.079	1.067	1.086	1.055	1.086	1,188,123	1.0686	-2.20%
2016-01-19	0	1.820	1.800	1.820	1.730	1.820	520,000	931,440	1.7912	1.104	1.092	1.104	1.049	1.104	857,469	1.0863	2.25%
2016-01-18	0	1.780	1.770	1.780	1.740	1.790	389,650	687,774	1.7651	1.079	1.073	1.079	1.055	1.086	642,524	1.0704	-1.11%
2016-01-15	0	1.800	1.760	1.800	1.750	1.830	568,600	1,016,748	1.7882	1.092	1.067	1.092	1.061	1.110	937,609	1.0844	0.56%
2016-01-14	0	1.790	1.770	1.790	1.700	1.800	1,041,000	1,834,460	1.7622	1.086	1.073	1.086	1.031	1.092	1,716,586	1.0687	1.13%
2016-01-13	0	1.770	1.750	1.770	1.730	1.820	1,374,783	2,445,571	1.7789	1.073	1.061	1.073	1.049	1.104	2,266,987	1.0788	3.51%
2016-01-12	0	1.710	1.690	1.710	1.670	1.750	2,036,100	3,495,847	1.7169	1.037	1.025	1.037	1.013	1.061	3,357,484	1.0412	2.40%
2016-01-11	0	1.670	1.660	1.680	1.640	1.820	3,808,000	6,628,080	1.7406	1.013	1.007	1.019	0.995	1.104	6,279,308	1.0555	-10.70%
2016-01-08	0	1.870	1.850	1.860	1.820	1.890	1,705,800	3,163,262	1.8544	1.134	1.122	1.128	1.104	1.146	2,812,827	1.1246	2.19%
2016-01-07	0	1.830	1.820	1.840	1.810	1.940	3,556,000	6,605,520	1.8576	1.110	1.104	1.116	1.098	1.176	5,863,766	1.1265	-6.15%
2016-01-06	0	1.950	1.940	1.960	1.940	2.050	2,473,000	4,877,860	1.9724	1.183	1.176	1.189	1.176	1.243	4,077,923	1.1962	-3.94%
2016-01-05	0	2.030	2.020	2.030	1.930	2.050	3,984,000	7,970,000	2.0005	1.231	1.225	1.231	1.170	1.243	6,569,528	1.2132	3.57%
2016-01-04	0	1.960	1.940	1.960	1.930	2.030	4,590,000	9,093,660	1.9812	1.189	1.176	1.189	1.170	1.231	7,568,809	1.2015	0.00%
2015-12-31	0	1.960	1.940	1.960	1.890	1.970	2,366,722	4,575,890	1.9334	1.189	1.176	1.189	1.146	1.195	3,902,673	1.1725	3.70%
2015-12-30	0	1.890	1.880	1.890	1.850	1.890	1,348,000	2,528,800	1.8760	1.146	1.140	1.146	1.122	1.146	2,222,822	1.1377	1.61%
2015-12-29	0	1.860	1.850	1.860	1.810	1.860	365,500	670,530	1.8346	1.128	1.122	1.128	1.098	1.128	602,701	1.1125	1.09%
2015-12-28	0	1.840	1.840	1.850	1.830	1.880	403,000	744,495	1.8474	1.116	1.116	1.122	1.110	1.140	664,538	1.1203	0.55%
2015-12-24	0	1.830	1.830	1.840	1.820	1.840	391,300	713,514	1.8234	1.110	1.110	1.116	1.104	1.116	645,245	1.1058	0.55%
2015-12-23	0	1.820	1.820	1.830	1.800	1.840	634,516	1,154,014	1.8187	1.104	1.104	1.110	1.092	1.116	1,046,303	1.1029	0.00%
2015-12-22	0	1.820	1.800	1.820	1.800	1.840	207,477	375,453	1.8096	1.104	1.092	1.104	1.092	1.116	342,125	1.0974	0.55%
2015-12-21	0	1.810	1.790	1.810	1.770	1.840	764,000	1,385,360	1.8133	1.098	1.086	1.098	1.073	1.116	1,259,819	1.0996	1.12%
2015-12-18	0	1.790	1.790	1.820	1.780	1.820	303,600	545,020	1.7952	1.086	1.086	1.104	1.079	1.104	500,630	1.0887	0.56%
2015-12-17	0	1.780	1.780	1.810	1.780	1.810	556,000	1,001,600	1.8014	1.079	1.079	1.098	1.079	1.098	916,832	1.0925	-1.66%
2015-12-16	0	1.810	1.800	1.820	1.800	1.850	391,538	712,906	1.8208	1.098	1.092	1.104	1.092	1.122	645,638	1.1042	0.56%
2015-12-15	0	1.800	1.790	1.810	1.740	1.820	1,232,000	2,169,880	1.7613	1.092	1.086	1.098	1.055	1.104	2,031,541	1.0681	2.27%
2015-12-14	0	1.760	1.750	1.770	1.750	1.790	276,600	488,872	1.7674	1.067	1.061	1.073	1.061	1.086	456,107	1.0718	-1.12%
2015-12-11	0	1.780	1.770	1.780	1.750	1.850	944,900	1,680,806	1.7788	1.079	1.073	1.079	1.061	1.122	1,558,119	1.0787	-3.26%
2015-12-10	0	1.840	1.830	1.840	1.820	1.850	1,030,500	1,898,505	1.8423	1.116	1.110	1.116	1.104	1.122	1,699,272	1.1172	-0.54%
2015-12-09	0	1.850	1.830	1.860	1.810	1.870	608,000	1,125,680	1.8514	1.122	1.110	1.128	1.098	1.134	1,002,579	1.1228	-1.60%
2015-12-08	0	1.880	1.860	1.880	1.850	1.890	896,300	1,672,506	1.8660	1.140	1.128	1.140	1.122	1.146	1,477,979	1.1316	0.00%
2015-12-07	0	1.880	1.860	1.880	1.840	1.930	1,537,800	2,912,868	1.8942	1.140	1.128	1.140	1.116	1.170	2,535,798	1.1487	1.62%
2015-12-04	0	1.850	1.840	1.850	1.820	1.860	436,945	803,602	1.8391	1.122	1.116	1.122	1.104	1.128	720,513	1.1153	0.54%
2015-12-03	0	1.840	1.840	1.860	1.830	1.870	1,956,900	3,620,327	1.8500	1.116	1.116	1.128	1.110	1.134	3,226,885	1.1219	-0.54%
2015-12-02	0	1.850	1.840	1.850	1.760	1.860	3,729,325	6,839,545	1.8340	1.122	1.116	1.122	1.067	1.128	6,149,575	1.1122	4.52%
2015-12-01	0	1.770	1.750	1.770	1.750	1.780	1,212,000	2,133,980	1.7607	1.073	1.061	1.073	1.061	1.079	1,998,561	1.0678	0.57%
2015-11-30	0	1.760	1.720	1.780	1.730	1.780	1,205,185	2,101,561	1.7438	1.067	1.043	1.079	1.049	1.079	1,987,324	1.0575	1.15%
2015-11-27	0	1.740	1.720	1.740	1.720	1.840	1,508,000	2,675,760	1.7744	1.055	1.043	1.055	1.043	1.116	2,486,659	1.0760	-5.95%
2015-11-26	0	1.850	1.830	1.850	1.820	1.860	1,076,000	1,988,680	1.8482	1.122	1.110	1.122	1.104	1.128	1,774,300	1.1208	0.00%
2015-11-25	0	1.850	1.830	1.850	1.820	1.860	575,255	1,062,139	1.8464	1.122	1.110	1.122	1.104	1.128	948,583	1.1197	1.09%
2015-11-24	0	1.830	1.830	1.840	1.820	1.840	665,695	1,217,491	1.8289	1.110	1.110	1.116	1.104	1.116	1,097,716	1.1091	-1.61%
2015-11-23	0	1.860	1.840	1.860	1.840	1.890	768,000	1,430,520	1.8627	1.128	1.116	1.128	1.116	1.146	1,266,415	1.1296	-0.53%
2015-11-20	0	1.870	1.860	1.870	1.810	1.870	2,283,050	4,211,162	1.8445	1.134	1.128	1.134	1.098	1.134	3,764,699	1.1186	2.19%
2015-11-19	0	1.830	1.820	1.830	1.780	1.840	2,520,900	4,562,624	1.8099	1.110	1.104	1.110	1.079	1.116	4,156,909	1.0976	1.67%
2015-11-18	0	1.800	1.790	1.800	1.740	1.840	1,970,000	3,550,860	1.8025	1.092	1.086	1.092	1.055	1.116	3,248,487	1.0931	0.56%
2015-11-17	0	1.790	1.770	1.790	1.760	1.810	1,124,000	2,005,160	1.7840	1.086	1.073	1.086	1.067	1.098	1,853,451	1.0819	1.13%
2015-11-16	0	1.770	1.750	1.770	1.700	1.780	1,832,000	3,189,840	1.7412	1.073	1.061	1.073	1.031	1.079	3,020,928	1.0559	0.00%
2015-11-13	0	1.770	1.760	1.770	1.700	1.820	3,814,525	6,747,336	1.7689	1.073	1.067	1.073	1.031	1.104	6,290,068	1.0727	1.72%
2015-11-12	0	1.740	1.730	1.750	1.740	1.850	4,572,000	8,086,360	1.7687	1.055	1.049	1.061	1.055	1.122	7,539,127	1.0726	-5.43%
2015-11-11	0	1.840	1.830	1.840	1.680	1.880	11,080,000	19,651,112	1.7736	1.116	1.110	1.116	1.019	1.140	18,270,676	1.0756	8.88%
2015-11-10	0	1.690	1.680	1.690	1.650	1.690	2,535,222	4,247,116	1.6752	1.025	1.019	1.025	1.001	1.025	4,180,525	1.0159	2.42%
2015-11-09	0	1.650	1.650	1.670	1.650	1.700	3,112,000	5,198,000	1.6703	1.001	1.001	1.013	1.001	1.031	5,131,620	1.0129	-0.60%
2015-11-06	0	1.660	1.650	1.660	1.620	1.680	3,740,300	6,144,006	1.6427	1.007	1.001	1.007	0.982	1.019	6,167,672	0.9962	4.40%
2015-11-05	0	1.590	1.590	1.620	1.580	1.620	1,298,835	2,078,342	1.6002	0.964	0.964	0.982	0.958	0.982	2,141,750	0.9704	-1.24%
2015-11-04	0	1.610	1.600	1.620	1.580	1.630	1,592,101	2,550,730	1.6021	0.976	0.970	0.982	0.958	0.988	2,625,340	0.9716	1.90%
2015-11-03	0	1.580	1.580	1.600	1.580	1.650	2,520,000	4,081,540	1.6197	0.958	0.958	0.970	0.958	1.001	4,155,425	0.9822	-4.24%
2015-11-02	0	1.650	1.620	1.650	1.610	1.660	1,622,000	2,667,820	1.6448	1.001	0.982	1.001	0.976	1.007	2,674,642	0.9974	0.61%
2015-10-30	0	1.640	1.630	1.650	1.630	1.690	6,306,500	10,397,125	1.6486	0.995	0.988	1.001	0.988	1.025	10,399,280	0.9998	1.23%
2015-10-29	0	1.620	1.620	1.640	1.600	1.640	1,370,300	2,207,314	1.6108	0.982	0.982	0.995	0.970	0.995	2,259,595	0.9769	-0.61%
2015-10-28	0	1.630	1.620	1.630	1.620	1.670	1,439,049	2,378,972	1.6532	0.988	0.982	0.988	0.982	1.013	2,372,960	1.0025	-1.81%
2015-10-27	0	1.660	1.660	1.670	1.640	1.680	1,713,800	2,845,058	1.6601	1.007	1.007	1.013	0.995	1.019	2,826,019	1.0067	0.61%
2015-10-26	0	1.650	1.650	1.660	1.640	1.680	856,000	1,415,320	1.6534	1.001	1.001	1.007	0.995	1.019	1,411,525	1.0027	0.00%
2015-10-23	0	1.650	1.660	1.670	1.630	1.700	3,313,600	5,477,310	1.6530	1.001	1.007	1.013	0.988	1.031	5,464,054	1.0024	1.23%
2015-10-22	0	1.630	1.630	1.650	1.620	1.660	1,726,500	2,834,320	1.6417	0.988	0.988	1.001	0.982	1.007	2,846,961	0.9956	-0.61%
2015-10-20	0	1.640	1.640	1.650	1.600	1.660	998,097	1,627,111	1.6302	0.995	0.995	1.001	0.970	1.007	1,645,840	0.9886	1.86%
2015-10-19	0	1.610	1.610	1.620	1.600	1.640	508,000	818,040	1.6103	0.976	0.976	0.982	0.970	0.995	837,681	0.9766	-0.62%
2015-10-16	0	1.620	1.600	1.620	1.560	1.660	2,759,170	4,442,385	1.6100	0.982	0.970	0.982	0.946	1.007	4,549,811	0.9764	3.85%
2015-10-15	0	1.560	1.560	1.570	1.560	1.570	50,250	78,362	1.5594	0.946	0.946	0.952	0.946	0.952	82,861	0.9457	-1.27%
2015-10-14	0	1.580	1.570	1.580	1.550	1.590	440,000	688,640	1.5651	0.958	0.952	0.958	0.940	0.964	725,550	0.9491	0.64%
2015-10-13	0	1.570	1.560	1.570	1.550	1.570	117,200	182,412	1.5564	0.952	0.946	0.952	0.940	0.952	193,260	0.9439	0.64%
2015-10-12	0	1.560	1.560	1.580	1.550	1.570	1,334,000	2,083,720	1.5620	0.946	0.946	0.958	0.940	0.952	2,199,737	0.9473	0.00%
2015-10-09	0	1.560	1.560	1.570	1.530	1.580	812,000	1,268,600	1.5623	0.946	0.946	0.952	0.928	0.958	1,338,970	0.9474	0.65%
2015-10-08	0	1.550	1.530	1.550	1.510	1.550	984,000	1,503,060	1.5275	0.940	0.928	0.940	0.916	0.940	1,622,594	0.9263	3.33%
2015-10-07	0	1.500	1.500	1.510	1.490	1.510	2,492,000	3,728,060	1.4960	0.910	0.910	0.916	0.904	0.916	4,109,253	0.9072	0.67%
2015-10-06	0	1.490	1.480	1.490	1.470	1.500	1,660,000	2,465,704	1.4854	0.904	0.898	0.904	0.891	0.910	2,737,304	0.9008	1.36%
2015-10-05	0	1.470	1.460	1.480	1.470	1.520	222,400	329,760	1.4827	0.891	0.885	0.898	0.891	0.922	366,733	0.8992	-1.34%
2015-10-02	0	1.490	1.490	1.500	1.480	1.520	1,692,257	2,530,302	1.4952	0.904	0.904	0.910	0.898	0.922	2,790,495	0.9068	0.00%
2015-09-30	0	1.490	1.470	1.480	1.470	1.500	228,000	339,160	1.4875	0.904	0.891	0.898	0.891	0.910	375,967	0.9021	0.68%
2015-09-29	0	1.480	1.450	1.480	1.410	1.490	1,672,262	2,423,902	1.4495	0.898	0.879	0.898	0.855	0.904	2,757,523	0.8790	0.68%
2015-09-25	0	1.470	1.460	1.470	1.450	1.470	236,000	344,760	1.4608	0.891	0.885	0.891	0.879	0.891	389,159	0.8859	0.68%
2015-09-24	0	1.460	1.450	1.470	1.450	1.470	724,000	1,053,560	1.4552	0.885	0.879	0.891	0.879	0.891	1,193,860	0.8825	-0.68%
2015-09-23	0	1.470	1.450	1.470	1.460	1.480	365,000	536,180	1.4690	0.891	0.879	0.891	0.885	0.898	601,877	0.8908	-2.00%
2015-09-22	0	1.500	1.480	1.500	1.480	1.510	1,300,000	1,939,800	1.4922	0.910	0.898	0.910	0.898	0.916	2,143,671	0.9049	2.04%
2015-09-21	0	1.470	1.460	1.470	1.450	1.470	1,552,000	2,272,220	1.4641	0.891	0.885	0.891	0.879	0.891	2,559,214	0.8879	0.00%
2015-09-18	0	1.470	1.460	1.470	1.440	1.470	540,000	784,640	1.4530	0.891	0.885	0.891	0.873	0.891	890,448	0.8812	1.38%
2015-09-17	0	1.450	1.440	1.450	1.430	1.460	389,950	563,236	1.4444	0.879	0.873	0.879	0.867	0.885	643,019	0.8759	0.00%
2015-09-16	0	1.450	1.430	1.450	1.410	1.460	244,000	351,720	1.4415	0.879	0.867	0.879	0.855	0.885	402,351	0.8742	0.00%
2015-09-15	0	1.450	1.430	1.450	1.420	1.450	1,152,000	1,665,280	1.4456	0.879	0.867	0.879	0.861	0.879	1,899,623	0.8766	1.40%
2015-09-14	0	1.430	1.420	1.450	1.400	1.460	292,000	418,080	1.4318	0.867	0.861	0.879	0.849	0.885	481,502	0.8683	2.14%
2015-09-11	0	1.400	1.390	1.410	1.390	1.410	243,375	341,463	1.4030	0.849	0.843	0.855	0.843	0.855	401,320	0.8508	-0.71%
2015-09-10	0	1.460	1.430	1.460	1.400	1.460	1,368,000	1,965,920	1.4371	0.855	0.838	0.855	0.820	0.855	2,335,795	0.8416	0.69%
2015-09-09	0	1.450	1.430	1.450	1.410	1.470	1,088,000	1,571,680	1.4446	0.849	0.838	0.849	0.826	0.861	1,857,708	0.8460	3.57%
2015-09-08	0	1.400	1.400	1.410	1.340	1.420	1,708,000	2,339,800	1.3699	0.820	0.820	0.826	0.785	0.832	2,916,329	0.8023	4.48%
2015-09-07	0	1.340	1.340	1.350	1.330	1.390	2,908,000	3,926,620	1.3503	0.785	0.785	0.791	0.779	0.814	4,965,272	0.7908	-2.19%
2015-09-04	0	1.370	1.360	1.370	1.360	1.410	548,000	753,480	1.3750	0.802	0.797	0.802	0.797	0.826	935,684	0.8053	-0.72%
2015-09-02	0	1.380	1.370	1.390	1.350	1.480	2,196,000	3,002,160	1.3671	0.808	0.802	0.814	0.791	0.867	3,749,565	0.8007	-0.72%
2015-09-01	0	1.390	1.390	1.400	1.380	1.410	172,000	240,680	1.3993	0.814	0.814	0.820	0.808	0.826	293,682	0.8195	-1.42%
2015-08-31	0	1.410	1.400	1.410	1.390	1.420	536,000	753,560	1.4059	0.826	0.820	0.826	0.814	0.832	915,194	0.8234	-0.70%
2015-08-28	0	1.420	1.410	1.420	1.410	1.460	1,145,000	1,634,210	1.4273	0.832	0.826	0.832	0.826	0.855	1,955,033	0.8359	1.43%
2015-08-27	0	1.400	1.400	1.410	1.370	1.460	2,638,851	3,724,064	1.4112	0.820	0.820	0.826	0.802	0.855	4,505,712	0.8265	0.72%
2015-08-26	0	1.390	1.370	1.390	1.340	1.420	748,000	1,027,840	1.3741	0.814	0.802	0.814	0.785	0.832	1,277,174	0.8048	0.72%
2015-08-25	0	1.380	1.370	1.380	1.300	1.410	1,340,181	1,835,158	1.3693	0.808	0.802	0.808	0.761	0.826	2,288,295	0.8020	2.99%
2015-08-24	0	1.340	1.330	1.370	1.250	1.380	2,272,000	3,038,600	1.3374	0.785	0.779	0.802	0.732	0.808	3,879,332	0.7833	-3.60%
2015-08-21	0	1.390	1.400	1.430	1.370	1.480	3,300,545	4,635,363	1.4044	0.814	0.820	0.838	0.802	0.867	5,635,524	0.8225	-6.08%
2015-08-20	0	1.480	1.480	1.500	1.470	1.510	1,080,500	1,606,170	1.4865	0.867	0.867	0.879	0.861	0.884	1,844,902	0.8706	-2.63%
2015-08-19	0	1.520	1.510	1.520	1.490	1.550	2,962,000	4,497,620	1.5184	0.890	0.884	0.890	0.873	0.908	5,057,474	0.8893	-1.94%
2015-08-18	0	1.550	1.550	1.570	1.550	1.580	367,000	574,480	1.5653	0.908	0.908	0.919	0.908	0.925	626,635	0.9168	-1.27%
2015-08-17	0	1.570	1.570	1.590	1.530	1.600	428,000	674,880	1.5768	0.919	0.919	0.931	0.896	0.937	730,790	0.9235	-1.26%
2015-08-14	0	1.590	1.570	1.590	1.570	1.600	304,000	482,040	1.5857	0.931	0.919	0.931	0.919	0.937	519,066	0.9287	1.92%
2015-08-13	0	1.560	1.560	1.580	1.530	1.590	1,226,889	1,930,511	1.5735	0.914	0.914	0.925	0.896	0.931	2,094,855	0.9215	0.00%
2015-08-12	0	1.560	1.530	1.560	1.520	1.620	2,457,000	3,846,060	1.5653	0.914	0.896	0.914	0.890	0.949	4,195,211	0.9168	-4.29%
2015-08-11	0	1.630	1.600	1.640	1.540	1.660	2,716,900	4,331,808	1.5944	0.955	0.937	0.960	0.902	0.972	4,638,977	0.9338	5.84%
2015-08-10	0	1.540	1.540	1.560	1.520	1.570	664,000	1,028,760	1.5493	0.902	0.902	0.914	0.890	0.919	1,133,748	0.9074	0.00%
2015-08-07	0	1.540	1.530	1.540	1.480	1.540	958,500	1,448,075	1.5108	0.902	0.896	0.902	0.867	0.902	1,636,593	0.8848	2.67%
2015-08-06	0	1.500	1.490	1.510	1.460	1.520	1,252,000	1,843,280	1.4723	0.879	0.873	0.884	0.855	0.890	2,137,730	0.8623	2.04%
2015-08-05	0	1.470	1.470	1.480	1.430	1.480	452,000	659,152	1.4583	0.861	0.861	0.867	0.838	0.867	771,768	0.8541	1.38%
2015-08-04	0	1.450	1.450	1.460	1.440	1.460	552,000	800,680	1.4505	0.849	0.849	0.855	0.843	0.855	942,514	0.8495	-1.36%
2015-08-03	0	1.470	1.470	1.490	1.430	1.490	320,000	471,740	1.4742	0.861	0.861	0.873	0.838	0.873	546,385	0.8634	1.38%
2015-07-31	0	1.450	1.450	1.480	1.430	1.480	401,000	584,150	1.4567	0.849	0.849	0.867	0.838	0.867	684,688	0.8532	-2.03%
2015-07-30	0	1.480	1.470	1.480	1.460	1.490	140,500	206,955	1.4730	0.867	0.861	0.867	0.855	0.873	239,897	0.8627	-0.67%
2015-07-29	0	1.490	1.450	1.490	1.420	1.530	1,820,000	2,692,980	1.4797	0.873	0.849	0.873	0.832	0.896	3,107,563	0.8666	4.20%
2015-07-28	0	1.430	1.420	1.430	1.370	1.460	2,019,129	2,943,678	1.4579	0.838	0.832	0.838	0.802	0.855	3,447,567	0.8538	0.70%
2015-07-27	0	1.420	1.420	1.430	1.420	1.510	716,000	1,049,840	1.4663	0.832	0.832	0.838	0.832	0.884	1,222,536	0.8587	-5.96%
2015-07-24	0	1.510	1.500	1.530	1.500	1.530	1,497,590	2,285,737	1.5263	0.884	0.879	0.896	0.879	0.896	2,557,064	0.8939	-1.95%
2015-07-23	0	1.540	1.530	1.550	1.520	1.550	308,000	472,800	1.5351	0.902	0.896	0.908	0.890	0.908	525,895	0.8990	0.65%
2015-07-22	0	1.530	1.530	1.540	1.510	1.550	512,000	784,080	1.5314	0.896	0.896	0.902	0.884	0.908	874,216	0.8969	-1.29%
2015-07-21	0	1.550	1.530	1.550	1.480	1.550	687,847	1,042,975	1.5163	0.908	0.896	0.908	0.867	0.908	1,174,466	0.8880	4.73%
2015-07-20	0	1.480	1.480	1.500	1.450	1.530	324,000	481,800	1.4870	0.867	0.867	0.879	0.849	0.896	553,215	0.8709	0.00%
2015-07-17	0	1.480	1.480	1.500	1.480	1.540	1,564,000	2,332,920	1.4916	0.867	0.867	0.879	0.867	0.902	2,670,456	0.8736	-1.33%
2015-07-16	0	1.500	1.500	1.530	1.500	1.520	1,156,500	1,746,404	1.5101	0.879	0.879	0.896	0.879	0.890	1,974,669	0.8844	-2.60%
2015-07-15	0	1.540	1.510	1.540	1.510	1.550	636,000	974,080	1.5316	0.902	0.884	0.902	0.884	0.908	1,085,940	0.8970	-0.65%
2015-07-14	0	1.550	1.540	1.550	1.530	1.570	1,848,000	2,860,520	1.5479	0.908	0.902	0.908	0.896	0.919	3,155,372	0.9066	0.00%
2015-07-13	0	1.550	1.530	1.550	1.510	1.580	1,784,000	2,746,980	1.5398	0.908	0.896	0.908	0.884	0.925	3,046,095	0.9018	1.31%
2015-07-10	0	1.530	1.520	1.540	1.500	1.590	1,711,300	2,630,604	1.5372	0.896	0.890	0.902	0.879	0.931	2,921,963	0.9003	2.68%
2015-07-09	0	1.490	1.460	1.500	1.350	1.490	2,012,500	2,883,042	1.4326	0.873	0.855	0.879	0.791	0.873	3,436,248	0.8390	10.37%
2015-07-08	0	1.350	1.350	1.360	1.280	1.370	6,597,000	8,817,360	1.3366	0.791	0.791	0.797	0.750	0.802	11,264,064	0.7828	-1.46%
2015-07-07	0	1.370	1.350	1.370	1.330	1.440	2,104,000	2,898,400	1.3776	0.802	0.791	0.802	0.779	0.843	3,592,480	0.8068	3.01%
2015-07-06	0	1.330	1.330	1.360	1.310	1.480	4,828,600	6,537,966	1.3540	0.779	0.779	0.797	0.767	0.867	8,244,605	0.7930	-10.14%
2015-07-03	0	1.480	1.480	1.490	1.480	1.530	2,746,500	4,133,450	1.5050	0.867	0.867	0.873	0.867	0.896	4,689,518	0.8814	-3.27%
2015-07-02	0	1.530	1.530	1.550	1.500	1.550	836,000	1,279,880	1.5310	0.896	0.896	0.908	0.879	0.908	1,427,430	0.8966	2.00%
2015-06-30	0	1.500	1.490	1.510	1.460	1.510	3,492,000	5,231,040	1.4980	0.879	0.873	0.884	0.855	0.884	5,962,424	0.8773	0.00%
2015-06-29	0	1.500	1.490	1.530	1.500	1.600	7,957,202	12,125,475	1.5238	0.879	0.873	0.896	0.879	0.937	13,586,544	0.8925	-7.41%
2015-06-26	0	1.620	1.620	1.630	1.610	1.650	1,168,000	1,911,680	1.6367	0.949	0.949	0.955	0.943	0.966	1,994,304	0.9586	-0.61%
2015-06-25	0	1.630	1.630	1.640	1.610	1.640	360,126	586,251	1.6279	0.955	0.955	0.960	0.943	0.960	614,898	0.9534	-1.21%
2015-06-24	0	1.650	1.640	1.650	1.620	1.650	802,000	1,311,880	1.6358	0.966	0.960	0.966	0.949	0.966	1,369,377	0.9580	0.00%
2015-06-23	0	1.650	1.630	1.660	1.620	1.660	880,000	1,440,800	1.6373	0.966	0.955	0.972	0.949	0.972	1,502,558	0.9589	0.61%
2015-06-22	0	1.640	1.640	1.660	1.630	1.700	1,308,000	2,166,880	1.6566	0.960	0.960	0.972	0.955	0.996	2,233,348	0.9702	-1.20%
2015-06-19	0	1.660	1.660	1.670	1.550	1.670	2,445,500	3,972,775	1.6245	0.972	0.972	0.978	0.908	0.978	4,175,575	0.9514	5.73%
2015-06-18	0	1.570	1.570	1.580	1.560	1.590	338,000	531,240	1.5717	0.919	0.919	0.925	0.914	0.931	577,119	0.9205	0.00%
2015-06-17	0	1.570	1.560	1.570	1.540	1.590	1,376,000	2,153,480	1.5650	0.919	0.914	0.919	0.902	0.931	2,349,455	0.9166	1.95%
2015-06-16	0	1.540	1.540	1.560	1.540	1.590	1,770,714	2,758,123	1.5576	0.902	0.902	0.914	0.902	0.931	3,023,410	0.9123	-3.14%
2015-06-15	0	1.590	1.580	1.600	1.570	1.600	2,191,509	3,459,843	1.5787	0.931	0.925	0.937	0.919	0.937	3,741,897	0.9246	-0.62%
2015-06-12	0	1.600	1.590	1.600	1.580	1.620	2,591,443	4,157,079	1.6042	0.937	0.931	0.937	0.925	0.949	4,424,766	0.9395	-1.23%
2015-06-11	0	1.620	1.620	1.630	1.610	1.670	1,941,950	3,164,885	1.6297	0.949	0.949	0.955	0.943	0.978	3,315,787	0.9545	0.00%
2015-06-10	0	1.620	1.610	1.640	1.600	1.730	4,660,000	7,735,740	1.6600	0.949	0.943	0.960	0.937	1.013	7,956,728	0.9722	-3.57%
2015-06-09	0	1.680	1.670	1.690	1.670	1.740	2,143,575	3,657,968	1.7065	0.984	0.978	0.990	0.978	1.019	3,660,052	0.9994	-0.59%
2015-06-08	0	1.690	1.690	1.700	1.690	1.740	1,009,000	1,713,140	1.6979	0.990	0.990	0.996	0.990	1.019	1,722,819	0.9944	-0.59%
2015-06-05	0	1.700	1.700	1.720	1.690	1.740	1,876,000	3,218,960	1.7159	0.996	0.996	1.007	0.990	1.019	3,203,181	1.0049	-1.16%
2015-06-04	0	1.720	1.710	1.720	1.690	1.720	1,476,000	2,518,120	1.7060	1.007	1.001	1.007	0.990	1.007	2,520,200	0.9992	1.78%
2015-06-03	0	1.690	1.690	1.700	1.690	1.700	1,049,500	1,778,595	1.6947	0.990	0.990	0.996	0.990	0.996	1,791,971	0.9925	-0.59%
2015-06-02	0	1.700	1.690	1.700	1.680	1.730	2,584,000	4,392,400	1.6998	0.996	0.990	0.996	0.984	1.013	4,412,057	0.9955	0.00%
2015-06-01	0	1.700	1.700	1.720	1.700	1.750	1,770,500	3,052,600	1.7241	0.996	0.996	1.007	0.996	1.025	3,023,044	1.0098	0.00%
2015-05-29	0	1.700	1.680	1.700	1.680	1.720	1,412,000	2,392,780	1.6946	0.996	0.984	0.996	0.984	1.007	2,410,923	0.9925	0.00%
2015-05-28	0	1.700	1.690	1.700	1.700	1.730	2,178,000	3,716,800	1.7065	0.996	0.990	0.996	0.996	1.013	3,718,831	0.9995	-0.58%
2015-05-27	0	1.710	1.710	1.720	1.700	1.750	2,381,000	4,083,770	1.7151	1.001	1.001	1.007	0.996	1.025	4,065,444	1.0045	-0.58%
2015-05-26	0	1.720	1.720	1.730	1.720	1.800	5,099,800	8,863,942	1.7381	1.007	1.007	1.013	1.007	1.054	8,707,666	1.0179	-2.82%
2015-05-22	0	1.770	1.760	1.770	1.760	1.810	795,000	1,413,510	1.7780	1.037	1.031	1.037	1.031	1.060	1,357,425	1.0413	-2.21%
2015-05-21	0	1.810	1.780	1.810	1.750	1.810	1,006,000	1,785,800	1.7751	1.060	1.042	1.060	1.025	1.060	1,717,697	1.0396	1.12%
2015-05-20	0	1.790	1.790	1.810	1.790	1.840	839,500	1,515,870	1.8057	1.048	1.048	1.060	1.048	1.078	1,433,406	1.0575	-1.65%
2015-05-19	0	1.820	1.810	1.830	1.810	1.850	928,000	1,694,360	1.8258	1.066	1.060	1.072	1.060	1.083	1,584,516	1.0693	-1.09%
2015-05-18	0	1.840	1.840	1.850	1.790	1.850	2,183,550	3,951,683	1.8098	1.078	1.078	1.083	1.048	1.083	3,728,308	1.0599	1.66%
2015-05-15	0	1.810	1.800	1.810	1.790	1.820	2,375,685	4,286,837	1.8045	1.060	1.054	1.060	1.048	1.066	4,056,369	1.0568	0.56%
2015-05-14	0	1.800	1.800	1.810	1.790	1.850	3,273,325	5,937,764	1.8140	1.054	1.054	1.060	1.048	1.083	5,589,047	1.0624	-2.17%
2015-05-13	0	1.840	1.830	1.850	1.820	1.860	2,848,000	5,246,900	1.8423	1.078	1.072	1.083	1.066	1.089	4,862,824	1.0790	0.55%
2015-05-12	0	1.830	1.820	1.830	1.750	1.910	7,700,051	14,035,591	1.8228	1.072	1.066	1.072	1.025	1.119	13,147,471	1.0676	5.78%
2015-05-11	0	1.730	1.730	1.740	1.710	1.730	2,648,900	4,556,113	1.7200	1.013	1.013	1.019	1.001	1.013	4,522,871	1.0073	1.76%
2015-05-08	0	1.700	1.680	1.710	1.670	1.730	1,861,000	3,134,950	1.6846	0.996	0.984	1.001	0.978	1.013	3,177,569	0.9866	1.19%
2015-05-07	0	1.680	1.680	1.690	1.680	1.720	2,917,011	4,918,484	1.6861	0.984	0.984	0.990	0.984	1.007	4,980,657	0.9875	-1.18%
2015-05-06	0	1.700	1.700	1.710	1.640	1.720	4,942,450	8,359,182	1.6913	0.996	0.996	1.001	0.960	1.007	8,438,998	0.9905	2.41%
2015-05-05	0	1.660	1.660	1.670	1.650	1.690	4,599,900	7,649,187	1.6629	0.972	0.972	0.978	0.966	0.990	7,854,110	0.9739	1.22%
2015-05-04	0	1.640	1.640	1.660	1.620	1.710	5,722,700	9,404,311	1.6433	0.960	0.960	0.972	0.949	1.001	9,771,238	0.9624	-2.96%
2015-04-30	0	1.690	1.690	1.700	1.600	1.710	4,540,000	7,485,920	1.6489	0.990	0.990	0.996	0.937	1.001	7,751,834	0.9657	4.32%
2015-04-29	0	1.620	1.600	1.620	1.560	1.740	7,597,500	12,497,605	1.6450	0.949	0.937	0.949	0.914	1.019	12,972,370	0.9634	-5.26%
2015-04-28	0	1.710	1.700	1.710	1.690	1.780	4,254,500	7,317,725	1.7200	1.001	0.996	1.001	0.990	1.042	7,264,356	1.0073	-1.16%
2015-04-27	0	1.730	1.730	1.740	1.710	1.780	2,614,100	4,564,598	1.7461	1.013	1.013	1.019	1.001	1.042	4,463,451	1.0227	0.58%
2015-04-24	0	1.720	1.710	1.740	1.700	1.820	3,945,800	6,881,464	1.7440	1.007	1.001	1.019	0.996	1.066	6,737,266	1.0214	-2.82%
2015-04-23	0	1.770	1.770	1.780	1.750	1.840	2,509,575	4,465,255	1.7793	1.037	1.037	1.042	1.025	1.078	4,284,980	1.0421	-2.21%
2015-04-22	0	1.810	1.790	1.810	1.780	1.850	3,045,925	5,507,482	1.8081	1.060	1.048	1.060	1.042	1.083	5,200,772	1.0590	1.12%
2015-04-21	0	1.790	1.800	1.810	1.750	1.840	2,397,350	4,311,481	1.7984	1.048	1.054	1.060	1.025	1.078	4,093,361	1.0533	1.13%
2015-04-20	0	1.770	1.760	1.800	1.760	1.920	4,888,800	8,967,416	1.8343	1.037	1.031	1.054	1.031	1.124	8,347,393	1.0743	-7.81%
2015-04-17	0	1.920	1.920	1.940	1.910	2.000	2,417,850	4,735,029	1.9584	1.124	1.124	1.136	1.119	1.171	4,128,364	1.1470	-2.54%
2015-04-16	0	1.970	1.970	1.980	1.940	1.990	2,875,400	5,654,237	1.9664	1.154	1.154	1.160	1.136	1.165	4,909,609	1.1517	1.03%
2015-04-15	0	1.950	1.930	1.960	1.910	2.100	4,055,823	8,081,906	1.9927	1.142	1.130	1.148	1.119	1.230	6,925,125	1.1670	-2.01%
2015-04-14	0	2.090	2.090	2.100	2.050	2.200	7,890,660	16,712,738	2.1180	1.165	1.165	1.171	1.143	1.227	14,149,958	1.1811	0.48%
2015-04-13	0	2.080	2.060	2.080	2.030	2.100	6,850,970	14,181,295	2.0700	1.160	1.149	1.160	1.132	1.171	12,285,530	1.1543	0.48%
2015-04-10	0	2.070	2.040	2.070	1.970	2.080	4,842,935	9,811,830	2.0260	1.154	1.138	1.154	1.099	1.160	8,684,613	1.1298	1.97%
2015-04-09	0	2.030	2.020	2.060	1.950	2.140	9,500,821	19,357,745	2.0375	1.132	1.126	1.149	1.087	1.193	17,037,386	1.1362	-0.49%
2015-04-08	0	2.040	2.020	2.040	1.980	2.270	15,796,000	33,598,000	2.1270	1.138	1.126	1.138	1.104	1.266	28,326,241	1.1861	-4.67%
2015-04-02	0	2.140	2.140	2.150	1.960	2.250	15,332,000	32,771,100	2.1374	1.193	1.193	1.199	1.093	1.255	27,494,171	1.1919	8.63%
2015-04-01	0	1.970	1.960	1.970	1.890	2.000	6,256,081	12,292,221	1.9648	1.099	1.093	1.099	1.054	1.115	11,218,743	1.0957	4.23%
2015-03-31	0	1.890	1.890	1.900	1.810	1.930	8,053,160	15,067,019	1.8709	1.054	1.054	1.060	1.009	1.076	14,441,362	1.0433	4.42%
2015-03-30	0	1.810	1.800	1.810	1.780	1.820	3,622,500	6,529,430	1.8025	1.009	1.004	1.009	0.993	1.015	6,496,063	1.0051	1.69%
2015-03-27	0	1.780	1.770	1.780	1.770	1.800	732,000	1,303,200	1.7803	0.993	0.987	0.993	0.987	1.004	1,312,662	0.9928	0.00%
2015-03-26	0	1.780	1.770	1.780	1.740	1.800	3,027,426	5,352,243	1.7679	0.993	0.987	0.993	0.970	1.004	5,428,944	0.9859	2.30%
2015-03-25	0	1.740	1.740	1.750	1.700	1.770	1,968,000	3,408,740	1.7321	0.970	0.970	0.976	0.948	0.987	3,529,124	0.9659	1.16%
2015-03-24	0	1.720	1.700	1.720	1.700	1.820	3,959,000	7,029,460	1.7756	0.959	0.948	0.959	0.948	1.015	7,099,493	0.9901	-3.37%
2015-03-23	0	1.780	1.780	1.790	1.720	1.860	8,282,000	14,676,400	1.7721	0.993	0.993	0.998	0.959	1.037	14,851,730	0.9882	6.59%
2015-03-20	0	1.670	1.660	1.670	1.650	1.680	404,477	674,212	1.6669	0.931	0.926	0.931	0.920	0.937	725,330	0.9295	0.60%
2015-03-19	0	1.660	1.650	1.660	1.650	1.680	867,200	1,447,052	1.6686	0.926	0.920	0.926	0.920	0.937	1,555,110	0.9305	0.00%
2015-03-18	0	1.660	1.650	1.660	1.620	1.700	1,842,367	3,053,814	1.6575	0.926	0.920	0.926	0.903	0.948	3,303,832	0.9243	0.00%
2015-03-17	0	1.660	1.650	1.660	1.660	1.730	790,000	1,336,580	1.6919	0.926	0.920	0.926	0.926	0.965	1,416,671	0.9435	-4.05%
2015-03-16	0	1.730	1.710	1.730	1.710	1.760	908,000	1,576,320	1.7360	0.965	0.954	0.965	0.954	0.981	1,628,275	0.9681	-1.14%
2015-03-13	0	1.750	1.730	1.750	1.730	1.780	1,964,000	3,446,360	1.7548	0.976	0.965	0.976	0.965	0.993	3,521,951	0.9785	-1.13%
2015-03-12	0	1.770	1.760	1.770	1.670	1.770	2,312,250	4,018,752	1.7380	0.987	0.981	0.987	0.931	0.987	4,146,452	0.9692	5.36%
2015-03-11	0	1.680	1.680	1.690	1.670	1.700	2,318,386	3,924,740	1.6929	0.937	0.937	0.942	0.931	0.948	4,157,455	0.9440	-0.59%
2015-03-10	0	1.690	1.680	1.690	1.630	1.710	4,000,000	6,675,476	1.6689	0.942	0.937	0.942	0.909	0.954	7,173,016	0.9306	3.05%
2015-03-09	0	1.640	1.610	1.640	1.590	1.640	1,696,000	2,754,940	1.6244	0.915	0.898	0.915	0.887	0.915	3,041,359	0.9058	0.00%
2015-03-06	0	1.640	1.620	1.640	1.600	1.640	508,750	830,472	1.6324	0.915	0.903	0.915	0.892	0.915	912,318	0.9103	0.00%
2015-03-05	0	1.640	1.610	1.650	1.600	1.650	810,000	1,317,880	1.6270	0.915	0.898	0.920	0.892	0.920	1,452,536	0.9073	0.61%
2015-03-04	0	1.630	1.620	1.630	1.610	1.650	438,000	713,980	1.6301	0.909	0.903	0.909	0.898	0.920	785,445	0.9090	0.62%
2015-03-03	0	1.620	1.620	1.650	1.610	1.650	1,896,000	3,092,960	1.6313	0.903	0.903	0.920	0.898	0.920	3,400,010	0.9097	-0.61%
2015-03-02	0	1.630	1.630	1.640	1.590	1.670	1,968,000	3,230,720	1.6416	0.909	0.909	0.915	0.887	0.931	3,529,124	0.9154	-3.55%
2015-02-27	0	1.690	1.680	1.700	1.670	1.740	1,440,700	2,455,815	1.7046	0.942	0.937	0.948	0.931	0.970	2,583,541	0.9506	-1.74%
2015-02-26	0	1.720	1.720	1.730	1.720	1.790	2,515,833	4,358,307	1.7324	0.959	0.959	0.965	0.959	0.998	4,511,528	0.9660	-1.15%
2015-02-25	0	1.740	1.720	1.750	1.730	1.810	2,525,000	4,490,970	1.7786	0.970	0.959	0.976	0.965	1.009	4,527,966	0.9918	-2.79%
2015-02-24	0	1.790	1.790	1.800	1.740	1.820	3,261,270	5,815,661	1.7833	0.998	0.998	1.004	0.970	1.015	5,848,286	0.9944	2.29%
2015-02-23	0	1.750	1.750	1.770	1.650	1.780	2,548,000	4,379,400	1.7188	0.976	0.976	0.987	0.920	0.993	4,569,211	0.9585	6.06%
2015-02-18	0	1.650	1.650	1.670	1.600	1.660	2,182,000	3,570,600	1.6364	0.920	0.920	0.931	0.892	0.926	3,912,880	0.9125	3.77%
2015-02-17	0	1.590	1.590	1.610	1.580	1.620	1,304,000	2,089,260	1.6022	0.887	0.887	0.898	0.881	0.903	2,338,403	0.8935	0.00%
2015-02-16	0	1.590	1.590	1.600	1.570	1.630	3,080,165	4,912,275	1.5948	0.887	0.887	0.892	0.876	0.909	5,523,518	0.8893	2.58%
2015-02-13	0	1.550	1.530	1.550	1.510	1.560	535,950	821,135	1.5321	0.864	0.853	0.864	0.842	0.870	961,095	0.8544	1.97%
2015-02-12	0	1.520	1.510	1.530	1.510	1.580	386,000	588,060	1.5235	0.848	0.842	0.853	0.842	0.881	692,196	0.8496	-1.30%
2015-02-11	0	1.540	1.520	1.540	1.500	1.540	298,850	454,749	1.5217	0.859	0.848	0.859	0.836	0.859	535,914	0.8485	1.99%
2015-02-10	0	1.510	1.510	1.520	1.510	1.580	1,090,000	1,664,460	1.5270	0.842	0.842	0.848	0.842	0.881	1,954,647	0.8515	-1.31%
2015-02-09	0	1.530	1.530	1.550	1.490	1.580	1,388,000	2,130,240	1.5348	0.853	0.853	0.864	0.831	0.881	2,489,037	0.8558	-4.38%
2015-02-06	0	1.600	1.600	1.610	1.600	1.620	352,272	565,497	1.6053	0.892	0.892	0.898	0.892	0.903	631,713	0.8952	-0.62%
2015-02-05	0	1.610	1.610	1.630	1.600	1.680	787,100	1,280,260	1.6266	0.898	0.898	0.909	0.892	0.937	1,411,470	0.9070	-1.83%
2015-02-04	0	1.640	1.610	1.640	1.600	1.680	912,000	1,485,760	1.6291	0.915	0.898	0.915	0.892	0.937	1,635,448	0.9085	2.50%
2015-02-03	0	1.600	1.600	1.620	1.590	1.620	404,000	647,320	1.6023	0.892	0.892	0.903	0.887	0.903	724,475	0.8935	-1.84%
2015-02-02	0	1.630	1.610	1.630	1.600	1.640	808,000	1,307,320	1.6180	0.909	0.898	0.909	0.892	0.915	1,448,949	0.9023	-0.61%
2015-01-30	0	1.640	1.640	1.650	1.620	1.670	1,530,000	2,522,040	1.6484	0.915	0.915	0.920	0.903	0.931	2,743,679	0.9192	0.00%
2015-01-29	0	1.640	1.620	1.640	1.600	1.640	1,114,000	1,806,320	1.6215	0.915	0.903	0.915	0.892	0.915	1,997,685	0.9042	2.50%
2015-01-28	0	1.600	1.600	1.610	1.590	1.630	616,000	992,480	1.6112	0.892	0.892	0.898	0.887	0.909	1,104,644	0.8985	-2.44%
2015-01-27	0	1.640	1.630	1.640	1.560	1.640	1,596,000	2,555,680	1.6013	0.915	0.909	0.915	0.870	0.915	2,862,033	0.8930	3.80%
2015-01-26	0	1.580	1.550	1.580	1.550	1.580	680,000	1,066,440	1.5683	0.881	0.864	0.881	0.864	0.881	1,219,413	0.8746	1.94%
2015-01-23	0	1.550	1.530	1.550	1.530	1.560	1,196,000	1,848,800	1.5458	0.864	0.853	0.864	0.853	0.870	2,144,732	0.8620	0.65%
2015-01-22	0	1.540	1.530	1.540	1.530	1.550	440,000	676,480	1.5375	0.859	0.853	0.859	0.853	0.864	789,032	0.8574	0.65%
2015-01-21	0	1.530	1.520	1.540	1.500	1.540	508,450	773,106	1.5205	0.853	0.848	0.859	0.836	0.859	911,780	0.8479	0.66%
2015-01-20	0	1.520	1.510	1.520	1.480	1.560	2,096,000	3,187,560	1.5208	0.848	0.842	0.848	0.825	0.870	3,758,660	0.8481	-1.30%
2015-01-19	0	1.540	1.540	1.560	1.500	1.610	2,364,000	3,610,640	1.5273	0.859	0.859	0.870	0.836	0.898	4,239,253	0.8517	-3.75%
2015-01-16	0	1.600	1.590	1.600	1.560	1.620	576,000	908,400	1.5771	0.892	0.887	0.892	0.870	0.903	1,032,914	0.8795	0.00%
2015-01-15	0	1.600	1.600	1.610	1.580	1.640	3,454,926	5,539,991	1.6035	0.892	0.892	0.898	0.881	0.915	6,195,560	0.8942	-3.03%
2015-01-14	0	1.650	1.640	1.650	1.620	1.750	4,238,245	7,038,174	1.6606	0.920	0.915	0.920	0.903	0.976	7,600,250	0.9260	-4.62%
2015-01-13	0	1.730	1.720	1.730	1.680	1.820	10,536,000	18,349,140	1.7416	0.965	0.959	0.965	0.937	1.015	18,893,725	0.9712	5.49%
2015-01-12	0	1.640	1.590	1.630	1.530	1.650	566,000	902,120	1.5939	0.915	0.887	0.909	0.853	0.920	1,014,982	0.8888	2.50%
2015-01-09	0	1.600	1.590	1.600	1.570	1.650	772,500	1,247,315	1.6146	0.892	0.887	0.892	0.876	0.920	1,385,289	0.9004	-1.84%
2015-01-08	0	1.630	1.630	1.650	1.630	1.720	1,024,000	1,689,400	1.6498	0.909	0.909	0.920	0.909	0.959	1,836,292	0.9200	-1.21%
2015-01-07	0	1.650	1.640	1.650	1.630	1.650	588,000	967,160	1.6448	0.920	0.915	0.920	0.909	0.920	1,054,433	0.9172	0.00%
2015-01-06	0	1.650	1.620	1.650	1.620	1.660	688,000	1,125,480	1.6359	0.920	0.903	0.920	0.903	0.926	1,233,759	0.9122	0.00%
2015-01-05	0	1.650	1.630	1.650	1.630	1.670	904,000	1,493,360	1.6519	0.920	0.909	0.920	0.909	0.931	1,621,102	0.9212	-0.60%
2015-01-02	0	1.660	1.650	1.660	1.600	1.680	1,662,750	2,740,975	1.6485	0.926	0.920	0.926	0.892	0.937	2,981,733	0.9193	-5.14%
2014-12-31	0	1.750	1.520	1.650	1.480	1.760	3,128,000	5,074,080	1.6221	0.976	0.848	0.920	0.825	0.981	5,609,299	0.9046	16.67%
2014-12-30	0	1.500	1.480	1.500	1.480	1.550	1,004,000	1,517,920	1.5119	0.836	0.825	0.836	0.825	0.864	1,800,427	0.8431	0.00%
2014-12-29	0	1.500	1.490	1.500	1.490	1.550	1,334,930	2,012,516	1.5076	0.836	0.831	0.836	0.831	0.864	2,393,869	0.8407	1.35%
2014-12-24	0	1.480	1.470	1.480	1.450	1.550	1,180,000	1,761,400	1.4927	0.825	0.820	0.825	0.809	0.864	2,116,040	0.8324	0.68%
2014-12-23	0	1.470	1.460	1.470	1.460	1.480	743,000	1,090,730	1.4680	0.820	0.814	0.820	0.814	0.825	1,332,388	0.8186	1.38%
2014-12-22	0	1.450	1.440	1.450	1.430	1.490	1,345,000	1,957,080	1.4551	0.809	0.803	0.809	0.797	0.831	2,411,927	0.8114	-1.36%
2014-12-19	0	1.470	1.440	1.470	1.440	1.500	856,000	1,252,200	1.4629	0.820	0.803	0.820	0.803	0.836	1,535,025	0.8158	-0.68%
2014-12-18	0	1.480	1.470	1.480	1.420	1.480	1,328,000	1,939,680	1.4606	0.825	0.820	0.825	0.792	0.825	2,381,441	0.8145	0.68%
2014-12-17	0	1.470	1.440	1.470	1.440	1.550	8,324,000	12,160,820	1.4609	0.820	0.803	0.820	0.803	0.864	14,927,047	0.8147	-5.16%
2014-12-16	0	1.550	1.530	1.550	1.540	1.600	736,000	1,145,320	1.5561	0.864	0.853	0.864	0.859	0.892	1,319,835	0.8678	-1.27%
2014-12-15	0	1.570	1.570	1.580	1.520	1.600	2,572,000	4,010,040	1.5591	0.876	0.876	0.881	0.848	0.892	4,612,249	0.8694	-1.87%
2014-12-12	0	1.600	1.590	1.600	1.590	1.660	1,008,000	1,628,240	1.6153	0.892	0.887	0.892	0.887	0.926	1,807,600	0.9008	0.00%
2014-12-11	0	1.600	1.590	1.620	1.580	1.630	1,836,000	2,963,080	1.6139	0.892	0.887	0.903	0.881	0.909	3,292,414	0.9000	-1.23%
2014-12-10	0	1.620	1.610	1.620	1.600	1.650	1,192,000	1,935,040	1.6234	0.903	0.898	0.903	0.892	0.920	2,137,559	0.9053	-1.22%
2014-12-09	0	1.640	1.630	1.640	1.580	1.670	964,000	1,564,600	1.6230	0.915	0.909	0.915	0.881	0.931	1,728,697	0.9051	-1.20%
2014-12-08	0	1.660	1.620	1.660	1.620	1.680	1,979,250	3,301,705	1.6682	0.926	0.903	0.926	0.903	0.937	3,549,298	0.9302	-1.78%
2014-12-05	0	1.690	1.670	1.690	1.670	1.700	2,745,900	4,622,796	1.6835	0.942	0.931	0.942	0.931	0.948	4,924,096	0.9388	0.60%
2014-12-04	0	1.680	1.680	1.690	1.680	1.750	1,412,000	2,388,840	1.6918	0.937	0.937	0.942	0.937	0.976	2,532,075	0.9434	-3.45%
2014-12-03	0	1.740	1.730	1.750	1.710	1.780	912,000	1,587,240	1.7404	0.970	0.965	0.976	0.954	0.993	1,635,448	0.9705	-1.14%
2014-12-02	0	1.760	1.740	1.760	1.700	1.760	1,416,000	2,468,240	1.7431	0.981	0.970	0.981	0.948	0.981	2,539,248	0.9720	4.14%
2014-12-01	0	1.690	1.690	1.700	1.620	1.770	1,614,000	2,731,680	1.6925	0.942	0.942	0.948	0.903	0.987	2,894,312	0.9438	-4.52%
2014-11-28	0	1.770	1.760	1.800	1.760	1.830	444,000	791,680	1.7831	0.987	0.981	1.004	0.981	1.020	796,205	0.9943	-3.28%
2014-11-27	0	1.830	1.800	1.830	1.790	1.840	756,000	1,366,920	1.8081	1.020	1.004	1.020	0.998	1.026	1,355,700	1.0083	0.55%
2014-11-26	0	1.820	1.820	1.840	1.810	1.870	866,700	1,589,953	1.8345	1.015	1.015	1.026	1.009	1.043	1,554,213	1.0230	-1.62%
2014-11-25	0	1.850	1.840	1.850	1.800	1.870	2,585,000	4,743,730	1.8351	1.032	1.026	1.032	1.004	1.043	4,635,562	1.0233	3.35%
2014-11-24	0	1.790	1.790	1.800	1.760	1.820	852,000	1,518,960	1.7828	0.998	0.998	1.004	0.981	1.015	1,527,852	0.9942	0.00%
2014-11-21	0	1.790	1.790	1.800	1.780	1.840	905,500	1,634,640	1.8052	0.998	0.998	1.004	0.993	1.026	1,623,792	1.0067	-3.24%
2014-11-20	0	1.850	1.840	1.850	1.800	1.860	1,161,865	2,136,671	1.8390	1.032	1.026	1.032	1.004	1.037	2,083,519	1.0255	0.54%
2014-11-19	0	1.840	1.830	1.850	1.820	1.860	2,408,600	4,421,946	1.8359	1.026	1.020	1.032	1.015	1.037	4,319,232	1.0238	0.55%
2014-11-18	0	1.830	1.820	1.830	1.800	1.850	806,000	1,462,260	1.8142	1.020	1.015	1.020	1.004	1.032	1,445,363	1.0117	-0.54%
2014-11-17	0	1.840	1.840	1.850	1.820	1.860	2,788,000	5,134,160	1.8415	1.026	1.026	1.032	1.015	1.037	4,999,592	1.0269	-0.54%
2014-11-14	0	1.850	1.840	1.850	1.760	1.870	2,909,000	5,337,240	1.8347	1.032	1.026	1.032	0.981	1.043	5,216,576	1.0231	5.11%
2014-11-13	0	1.760	1.750	1.770	1.660	1.760	3,976,665	6,864,722	1.7263	0.981	0.976	0.987	0.926	0.981	7,131,171	0.9626	6.02%
2014-11-12	0	1.660	1.640	1.660	1.580	1.660	2,313,400	3,761,742	1.6261	0.926	0.915	0.926	0.881	0.926	4,148,514	0.9068	3.75%
2014-11-11	0	1.600	1.590	1.600	1.600	1.670	2,397,500	3,862,045	1.6109	0.892	0.887	0.892	0.892	0.931	4,299,327	0.8983	-3.03%
2014-11-10	0	1.650	1.640	1.650	1.600	1.660	2,088,220	3,382,783	1.6199	0.920	0.915	0.920	0.892	0.926	3,744,709	0.9034	3.12%
2014-11-07	0	1.600	1.590	1.610	1.580	1.650	3,369,500	5,407,035	1.6047	0.892	0.887	0.898	0.881	0.920	6,042,369	0.8949	-3.03%
2014-11-06	0	1.650	1.650	1.660	1.640	1.710	2,876,000	4,779,120	1.6617	0.920	0.920	0.926	0.915	0.954	5,157,399	0.9267	-2.37%
2014-11-05	0	1.690	1.690	1.700	1.650	1.780	4,657,600	7,938,294	1.7044	0.942	0.942	0.948	0.920	0.993	8,352,260	0.9504	-3.43%
2014-11-04	0	1.750	1.740	1.760	1.720	1.820	2,617,000	4,664,490	1.7824	0.976	0.970	0.981	0.959	1.015	4,692,946	0.9939	-4.37%
2014-11-03	0	1.830	1.820	1.830	1.810	1.860	1,290,000	2,367,820	1.8355	1.020	1.015	1.020	1.009	1.037	2,313,298	1.0236	1.10%
2014-10-31	0	1.810	1.790	1.820	1.780	1.850	1,204,000	2,194,120	1.8224	1.009	0.998	1.015	0.993	1.032	2,159,078	1.0162	1.69%
2014-10-30	0	1.780	1.780	1.810	1.780	1.850	755,416	1,361,332	1.8021	0.993	0.993	1.009	0.993	1.032	1,354,653	1.0049	-2.73%
2014-10-29	0	1.830	1.810	1.830	1.800	1.850	964,000	1,758,560	1.8242	1.020	1.009	1.020	1.004	1.032	1,728,697	1.0173	1.10%
2014-10-28	0	1.810	1.800	1.860	1.800	1.890	1,838,000	3,383,500	1.8409	1.009	1.004	1.037	1.004	1.054	3,296,001	1.0265	-4.74%
2014-10-27	0	1.900	1.880	1.900	1.840	1.900	741,998	1,394,816	1.8798	1.060	1.048	1.060	1.026	1.060	1,330,591	1.0483	0.00%
2014-10-24	0	1.900	1.900	1.910	1.880	1.940	1,188,960	2,273,639	1.9123	1.060	1.060	1.065	1.048	1.082	2,132,107	1.0664	0.53%
2014-10-23	0	1.890	1.880	1.910	1.880	1.960	1,468,500	2,801,060	1.9074	1.054	1.048	1.065	1.048	1.093	2,633,394	1.0637	-1.56%
2014-10-22	0	1.920	1.910	1.930	1.850	1.980	3,450,000	6,593,660	1.9112	1.071	1.065	1.076	1.032	1.104	6,186,726	1.0658	7.26%
2014-10-21	0	1.790	1.780	1.800	1.780	1.830	718,000	1,289,364	1.7958	0.998	0.993	1.004	0.993	1.020	1,287,556	1.0014	0.00%
2014-10-20	0	1.790	1.780	1.800	1.790	1.810	932,500	1,678,680	1.8002	0.998	0.993	1.004	0.998	1.009	1,672,209	1.0039	-1.65%
2014-10-17	0	1.820	1.800	1.820	1.730	1.820	882,200	1,581,830	1.7931	1.015	1.004	1.015	0.965	1.015	1,582,009	0.9999	2.25%
2014-10-16	0	1.780	1.780	1.790	1.770	1.840	857,500	1,547,000	1.8041	0.993	0.993	0.998	0.987	1.026	1,537,715	1.0060	-0.56%
2014-10-15	0	1.790	1.790	1.810	1.790	1.850	1,088,000	1,973,120	1.8135	0.998	0.998	1.009	0.998	1.032	1,951,060	1.0113	-1.10%
2014-10-14	0	1.810	1.810	1.820	1.800	1.870	1,596,000	2,910,820	1.8238	1.009	1.009	1.015	1.004	1.043	2,862,033	1.0170	-3.21%
2014-10-13	0	1.870	1.850	1.860	1.810	1.890	1,156,000	2,144,840	1.8554	1.043	1.032	1.037	1.009	1.054	2,073,002	1.0347	0.54%
2014-10-10	0	1.860	1.860	1.870	1.810	1.890	1,320,000	2,441,280	1.8495	1.037	1.037	1.043	1.009	1.054	2,367,095	1.0313	-1.06%
2014-10-09	0	1.880	1.880	1.890	1.870	1.940	860,000	1,630,400	1.8958	1.048	1.048	1.054	1.043	1.082	1,542,198	1.0572	-1.05%
2014-10-08	0	1.900	1.900	1.930	1.780	1.940	2,840,000	5,356,160	1.8860	1.060	1.060	1.076	0.993	1.082	5,092,841	1.0517	3.26%
2014-10-07	0	1.840	1.840	1.850	1.780	1.960	3,328,000	6,148,360	1.8475	1.026	1.026	1.032	0.993	1.093	5,967,949	1.0302	-4.17%
2014-10-06	0	1.920	1.920	1.930	1.790	1.930	2,275,500	4,216,140	1.8528	1.071	1.071	1.076	0.998	1.076	4,080,550	1.0332	7.26%
2014-10-03	0	1.790	1.780	1.800	1.660	1.800	6,664,500	11,490,255	1.7241	0.998	0.993	1.004	0.926	1.004	11,951,142	0.9614	0.56%
2014-09-30	0	1.780	1.770	1.780	1.720	1.820	4,806,000	8,393,940	1.7466	0.993	0.987	0.993	0.959	1.015	8,618,379	0.9740	-2.73%
2014-09-29	0	1.830	1.820	1.830	1.770	1.900	4,696,000	8,494,440	1.8089	1.020	1.015	1.020	0.987	1.060	8,421,121	1.0087	-6.15%
2014-09-26	0	1.950	1.940	1.950	1.940	2.020	2,220,000	4,368,400	1.9677	1.087	1.082	1.087	1.082	1.126	3,981,024	1.0973	-3.94%
2014-09-25	0	2.030	2.020	2.030	1.960	2.080	4,177,690	8,427,295	2.0172	1.132	1.126	1.132	1.093	1.160	7,491,659	1.1249	1.50%
2014-09-24	0	2.000	2.000	2.010	1.880	2.010	6,988,000	13,474,480	1.9282	1.115	1.115	1.121	1.048	1.121	12,531,259	1.0753	4.17%
2014-09-23	0	1.920	1.920	1.930	1.910	2.080	11,635,860	22,805,091	1.9599	1.071	1.071	1.076	1.065	1.160	20,866,053	1.0929	-7.69%
2014-09-22	0	2.080	2.070	2.080	2.000	2.090	2,760,000	5,701,960	2.0659	1.160	1.154	1.160	1.115	1.165	4,949,381	1.1521	1.46%
2014-09-19	0	2.050	2.040	2.060	2.040	2.150	4,264,000	8,835,520	2.0721	1.143	1.138	1.149	1.138	1.199	7,646,435	1.1555	-1.91%
2014-09-18	0	2.140	2.120	2.140	2.120	2.180	3,282,000	7,015,020	2.1374	1.165	1.155	1.165	1.155	1.187	6,026,260	1.1641	-0.47%
2014-09-17	0	2.150	2.150	2.160	2.080	2.180	4,811,000	10,286,280	2.1381	1.171	1.171	1.176	1.133	1.187	8,833,741	1.1644	2.87%
2014-09-16	0	2.090	2.090	2.100	2.040	2.180	5,499,850	11,589,846	2.1073	1.138	1.138	1.144	1.111	1.187	10,098,576	1.1477	-5.00%
2014-09-15	0	2.200	2.200	2.210	2.200	2.300	2,990,600	6,707,092	2.2427	1.198	1.198	1.204	1.198	1.253	5,491,205	1.2214	-4.35%
2014-09-12	0	2.300	2.290	2.300	2.270	2.400	5,409,800	12,484,774	2.3078	1.253	1.247	1.253	1.236	1.307	9,933,231	1.2569	-2.95%
2014-09-11	0	2.370	2.350	2.380	2.340	2.410	2,594,000	6,136,140	2.3655	1.291	1.280	1.296	1.274	1.313	4,762,986	1.2883	0.00%
2014-09-10	0	2.370	2.370	2.390	2.340	2.420	3,980,879	9,425,003	2.3676	1.291	1.291	1.302	1.274	1.318	7,309,510	1.2894	-1.66%
2014-09-08	0	2.410	2.400	2.420	2.330	2.430	3,644,000	8,706,680	2.3893	1.313	1.307	1.318	1.269	1.323	6,690,948	1.3013	2.55%
2014-09-05	0	2.350	2.340	2.350	2.320	2.400	4,179,904	9,812,055	2.3474	1.280	1.274	1.280	1.264	1.307	7,674,951	1.2785	-1.67%
2014-09-04	0	2.390	2.390	2.400	2.340	2.400	4,459,800	10,574,147	2.3710	1.302	1.302	1.307	1.274	1.307	8,188,883	1.2913	2.14%
2014-09-03	0	2.340	2.340	2.350	2.290	2.450	16,024,000	37,472,520	2.3385	1.274	1.274	1.280	1.247	1.334	29,422,545	1.2736	-5.26%
2014-09-02	0	2.470	2.460	2.480	2.410	2.600	8,083,000	20,356,784	2.5185	1.345	1.340	1.351	1.313	1.416	14,841,640	1.3716	-2.37%
2014-09-01	0	2.530	2.530	2.540	2.500	2.850	13,985,600	36,529,034	2.6119	1.378	1.378	1.383	1.362	1.552	25,679,727	1.4225	-10.28%
2014-08-29	0	2.820	2.800	2.820	2.670	2.860	4,552,923	12,796,506	2.8106	1.536	1.525	1.536	1.454	1.558	8,359,872	1.5307	4.44%
2014-08-28	0	2.700	2.680	2.700	2.600	2.790	2,264,323	6,222,057	2.7479	1.470	1.460	1.470	1.416	1.519	4,157,648	1.4965	-1.82%
2014-08-27	0	2.750	2.750	2.760	2.750	2.790	1,040,000	2,872,600	2.7621	1.498	1.498	1.503	1.498	1.519	1,909,601	1.5043	-1.08%
2014-08-26	0	2.780	2.780	2.790	2.760	2.820	920,500	2,556,720	2.7775	1.514	1.514	1.519	1.503	1.536	1,690,181	1.5127	-0.36%
2014-08-25	0	2.790	2.770	2.790	2.760	2.820	1,472,000	4,096,920	2.7832	1.519	1.509	1.519	1.503	1.536	2,702,820	1.5158	-1.41%
2014-08-22	0	2.830	2.810	2.830	2.780	2.850	1,036,000	2,911,060	2.8099	1.541	1.530	1.541	1.514	1.552	1,902,256	1.5303	0.71%
2014-08-21	0	2.810	2.790	2.820	2.760	2.820	840,000	2,346,800	2.7938	1.530	1.519	1.536	1.503	1.536	1,542,370	1.5216	0.36%
2014-08-20	0	2.800	2.790	2.800	2.800	2.860	1,231,000	3,483,820	2.8301	1.525	1.519	1.525	1.525	1.558	2,260,307	1.5413	-2.10%
2014-08-19	0	2.860	2.850	2.860	2.770	2.880	1,440,000	4,061,400	2.8204	1.558	1.552	1.558	1.509	1.568	2,644,063	1.5360	1.78%
2014-08-18	0	2.810	2.800	2.810	2.760	2.820	1,282,500	3,581,345	2.7925	1.530	1.525	1.530	1.503	1.536	2,354,869	1.5208	-0.35%
2014-08-15	0	2.820	2.800	2.820	2.750	2.820	2,273,745	6,362,644	2.7983	1.536	1.525	1.536	1.498	1.536	4,174,948	1.5240	0.36%
2014-08-14	0	2.810	2.810	2.820	2.790	2.890	4,371,610	12,378,064	2.8315	1.530	1.530	1.536	1.519	1.574	8,026,953	1.5421	-3.44%
2014-08-13	0	2.910	2.900	2.920	2.810	2.980	4,416,000	12,800,040	2.8986	1.585	1.579	1.590	1.530	1.623	8,108,460	1.5786	-1.36%
2014-08-12	0	2.950	2.940	2.950	2.790	2.980	23,980,000	69,483,980	2.8976	1.607	1.601	1.607	1.519	1.623	44,030,993	1.5781	11.74%
2014-08-11	0	2.640	2.640	2.660	2.600	2.990	17,040,500	46,761,560	2.7441	1.438	1.438	1.449	1.416	1.628	31,288,997	1.4945	-5.38%
2014-08-08	0	2.790	2.780	2.820	2.690	2.910	11,944,000	33,368,044	2.7937	1.519	1.514	1.536	1.465	1.585	21,931,034	1.5215	-5.74%
2014-08-07	0	2.960	2.960	2.970	2.950	3.150	7,471,000	22,535,160	3.0164	1.612	1.612	1.618	1.607	1.716	13,717,913	1.6428	-5.43%
2014-08-06	0	3.130	3.130	3.150	3.120	3.290	6,933,500	21,940,145	3.1644	1.705	1.705	1.716	1.699	1.792	12,730,980	1.7234	-4.86%
2014-08-05	0	3.290	3.290	3.300	3.280	3.380	1,952,300	6,500,070	3.3294	1.792	1.792	1.797	1.786	1.841	3,584,725	1.8133	-2.37%
2014-08-04	0	3.370	3.370	3.390	3.370	3.440	2,232,000	7,569,480	3.3913	1.835	1.835	1.846	1.835	1.873	4,098,298	1.8470	0.00%
2014-08-01	0	3.370	3.360	3.370	3.330	3.410	1,883,750	6,353,200	3.3726	1.835	1.830	1.835	1.814	1.857	3,458,857	1.8368	-0.88%
2014-07-31	0	3.400	3.380	3.400	3.360	3.430	2,744,500	9,317,025	3.3948	1.852	1.841	1.852	1.830	1.868	5,039,327	1.8489	0.59%
2014-07-30	0	3.380	3.380	3.400	3.360	3.490	5,193,505	17,812,860	3.4298	1.841	1.841	1.852	1.830	1.901	9,536,079	1.8679	0.00%
2014-07-29	0	3.380	3.370	3.390	3.220	3.380	9,263,350	30,431,697	3.2852	1.841	1.835	1.846	1.754	1.841	17,008,945	1.7892	1.50%
2014-07-28	0	3.330	3.330	3.350	3.270	3.420	2,181,500	7,318,525	3.3548	1.814	1.814	1.824	1.781	1.863	4,005,572	1.8271	-2.35%
2014-07-25	0	3.410	3.410	3.420	3.360	3.450	3,649,400	12,400,734	3.3980	1.857	1.857	1.863	1.830	1.879	6,700,864	1.8506	1.19%
2014-07-24	0	3.370	3.350	3.370	3.320	3.400	5,146,655	17,343,661	3.3699	1.835	1.824	1.835	1.808	1.852	9,450,056	1.8353	-0.59%
2014-07-23	0	3.390	3.380	3.390	3.150	3.480	11,784,492	39,311,801	3.3359	1.846	1.841	1.846	1.716	1.895	21,638,152	1.8168	9.00%
2014-07-22	0	3.110	3.110	3.120	3.080	3.130	1,541,450	4,789,232	3.1070	1.694	1.694	1.699	1.677	1.705	2,830,341	1.6921	0.65%
2014-07-21	0	3.090	3.080	3.100	3.050	3.130	1,188,300	3,667,715	3.0865	1.683	1.677	1.688	1.661	1.705	2,181,903	1.6810	0.00%
2014-07-18	0	3.090	3.090	3.100	3.040	3.180	4,054,000	12,558,880	3.0979	1.683	1.683	1.688	1.656	1.732	7,443,772	1.6872	-2.83%
2014-07-17	0	3.180	3.170	3.180	2.950	3.230	11,709,900	36,491,484	3.1163	1.732	1.726	1.732	1.607	1.759	21,501,190	1.6972	7.80%
2014-07-16	0	2.950	2.950	2.960	2.890	2.980	854,475	2,504,282	2.9308	1.607	1.607	1.612	1.574	1.623	1,568,948	1.5962	1.72%
2014-07-15	0	2.900	2.900	2.910	2.870	2.950	1,991,561	5,782,340	2.9034	1.579	1.579	1.585	1.563	1.607	3,656,814	1.5813	-0.34%
2014-07-14	0	2.910	2.900	2.920	2.900	2.950	856,119	2,497,902	2.9177	1.585	1.579	1.590	1.579	1.607	1,571,967	1.5890	0.00%
2014-07-11	0	2.910	2.910	2.920	2.910	3.000	1,581,941	4,672,099	2.9534	1.585	1.585	1.590	1.585	1.634	2,904,689	1.6085	-2.68%
2014-07-10	0	2.990	2.990	3.000	2.980	3.050	1,751,862	5,256,706	3.0006	1.628	1.628	1.634	1.623	1.661	3,216,690	1.6342	0.00%
2014-07-09	0	2.990	2.990	3.000	2.980	3.050	1,664,000	4,989,200	2.9983	1.628	1.628	1.634	1.623	1.661	3,055,362	1.6329	-1.97%
2014-07-08	0	3.050	3.050	3.060	3.020	3.100	3,448,075	10,536,105	3.0556	1.661	1.661	1.667	1.645	1.688	6,331,200	1.6642	0.00%
2014-07-07	0	3.050	3.040	3.050	2.940	3.080	5,772,000	17,426,700	3.0192	1.661	1.656	1.661	1.601	1.677	10,598,286	1.6443	4.10%
2014-07-04	0	2.930	2.920	2.930	2.900	2.960	1,301,500	3,822,700	2.9371	1.596	1.590	1.596	1.579	1.612	2,389,756	1.5996	-0.34%
2014-07-03	0	2.940	2.920	2.940	2.870	2.970	3,220,800	9,391,178	2.9158	1.601	1.590	1.601	1.563	1.618	5,913,888	1.5880	0.68%
2014-07-02	0	2.920	2.910	2.940	2.890	3.000	2,983,500	8,732,585	2.9270	1.590	1.585	1.601	1.574	1.634	5,478,168	1.5941	-0.68%
2014-06-30	0	2.940	2.920	2.950	2.840	3.000	3,422,979	10,038,307	2.9326	1.601	1.590	1.607	1.547	1.634	6,285,120	1.5972	4.26%
2014-06-27	0	2.820	2.820	2.830	2.800	2.860	1,822,986	5,174,570	2.8385	1.536	1.536	1.541	1.525	1.558	3,347,285	1.5459	0.00%
2014-06-26	0	2.820	2.820	2.830	2.780	2.890	1,886,630	5,343,323	2.8322	1.536	1.536	1.541	1.514	1.574	3,464,145	1.5425	1.44%
2014-06-25	0	2.780	2.770	2.790	2.730	2.790	924,200	2,556,704	2.7664	1.514	1.509	1.519	1.487	1.519	1,696,974	1.5066	0.00%
2014-06-24	0	2.780	2.770	2.780	2.720	2.790	717,600	1,985,648	2.7671	1.514	1.509	1.514	1.481	1.519	1,317,625	1.5070	1.09%
2014-06-23	0	2.750	2.740	2.750	2.740	2.820	2,065,500	5,763,565	2.7904	1.498	1.492	1.498	1.492	1.536	3,792,578	1.5197	-0.72%
2014-06-20	0	2.770	2.770	2.780	2.670	2.810	2,408,320	6,664,423	2.7672	1.509	1.509	1.514	1.454	1.530	4,422,048	1.5071	3.75%
2014-06-19	0	2.670	2.670	2.690	2.660	2.720	1,512,000	4,067,280	2.6900	1.454	1.454	1.465	1.449	1.481	2,776,266	1.4650	-0.74%
2014-06-18	0	2.690	2.690	2.730	2.680	2.760	1,538,625	4,188,715	2.7224	1.465	1.465	1.487	1.460	1.503	2,825,154	1.4827	-1.82%
2014-06-17	0	2.740	2.740	2.760	2.730	2.790	872,200	2,409,237	2.7623	1.492	1.492	1.503	1.487	1.519	1,601,494	1.5044	-0.72%
2014-06-16	0	2.760	2.750	2.790	2.730	2.840	2,460,000	6,814,400	2.7701	1.503	1.498	1.519	1.487	1.547	4,516,941	1.5086	-0.72%
2014-06-13	0	2.780	2.770	2.780	2.760	2.840	1,832,200	5,118,626	2.7937	1.514	1.509	1.514	1.503	1.547	3,364,203	1.5215	-1.42%
2014-06-12	0	2.820	2.810	2.820	2.670	2.920	7,130,000	20,386,000	2.8592	1.536	1.530	1.536	1.454	1.590	13,091,784	1.5572	5.22%
2014-06-11	0	2.680	2.680	2.700	2.680	2.820	3,874,700	10,517,065	2.7143	1.460	1.460	1.470	1.460	1.536	7,114,549	1.4782	-3.94%
2014-06-10	0	2.790	2.780	2.790	2.790	2.890	2,680,750	7,557,437	2.8192	1.519	1.514	1.519	1.519	1.574	4,922,272	1.5354	-3.79%
2014-06-09	0	2.900	2.900	2.910	2.830	2.970	5,644,000	16,300,960	2.8882	1.579	1.579	1.585	1.541	1.618	10,363,258	1.5730	-3.65%
2014-06-06	0	3.010	2.990	3.010	2.420	3.050	15,070,500	42,549,500	2.8234	1.639	1.628	1.639	1.318	1.661	27,671,772	1.5377	21.86%
2014-06-05	0	2.470	2.450	2.470	2.420	2.480	289,520	710,528	2.4542	1.345	1.334	1.345	1.318	1.351	531,604	1.3366	0.41%
2014-06-04	0	2.460	2.420	2.460	2.340	2.520	4,351,000	10,750,715	2.4709	1.340	1.318	1.340	1.274	1.372	7,989,110	1.3457	-2.38%
2014-06-03	0	2.520	2.500	2.530	2.470	2.570	1,454,034	3,660,401	2.5174	1.372	1.362	1.378	1.345	1.400	2,669,832	1.3710	0.40%
2014-05-30	0	2.510	2.530	2.550	2.390	2.540	3,764,000	9,155,680	2.4324	1.367	1.378	1.389	1.302	1.383	6,911,287	1.3247	4.58%
2014-05-29	0	2.400	2.390	2.400	2.390	2.490	4,087,400	9,960,622	2.4369	1.307	1.302	1.307	1.302	1.356	7,505,099	1.3272	-3.61%
2014-05-28	0	2.490	2.470	2.490	2.470	2.510	4,313,000	10,766,370	2.4963	1.356	1.345	1.356	1.345	1.367	7,919,336	1.3595	-0.80%
2014-05-27	0	2.510	2.500	2.510	2.450	2.620	3,704,000	9,304,880	2.5121	1.367	1.362	1.367	1.334	1.427	6,801,118	1.3681	-2.71%
2014-05-26	0	2.580	2.560	2.580	2.420	2.700	5,758,500	15,088,482	2.6202	1.405	1.394	1.405	1.318	1.470	10,573,498	1.4270	-3.01%
2014-05-23	0	2.660	2.660	2.690	2.660	2.820	1,962,400	5,328,944	2.7155	1.449	1.449	1.465	1.449	1.536	3,603,270	1.4789	-1.85%
2014-05-22	0	2.710	2.700	2.740	2.330	2.780	7,134,900	18,343,891	2.5710	1.476	1.470	1.492	1.269	1.514	13,100,781	1.4002	9.27%
2014-05-21	0	2.480	2.470	2.480	2.460	2.690	4,968,000	12,489,520	2.5140	1.351	1.345	1.351	1.340	1.465	9,122,017	1.3692	-6.42%
2014-05-20	0	2.800	2.780	2.810	2.770	2.850	2,642,000	7,404,400	2.8026	1.443	1.433	1.448	1.428	1.469	5,125,713	1.4446	1.08%
2014-05-19	0	2.770	2.770	2.780	2.750	2.900	1,465,050	4,148,603	2.8317	1.428	1.428	1.433	1.417	1.495	2,842,326	1.4596	-4.48%
2014-05-16	0	2.900	2.880	2.890	2.830	2.900	910,000	2,600,280	2.8575	1.495	1.484	1.490	1.459	1.495	1,765,480	1.4728	0.00%
2014-05-15	0	2.900	2.880	2.900	2.850	2.910	2,502,000	7,232,300	2.8906	1.495	1.484	1.495	1.469	1.500	4,854,101	1.4899	-1.02%
2014-05-14	0	2.930	2.920	2.940	2.900	2.950	1,833,392	5,350,021	2.9181	1.510	1.505	1.515	1.495	1.521	3,556,942	1.5041	0.00%
2014-05-13	0	2.930	2.920	2.940	2.830	2.940	2,440,400	7,090,996	2.9057	1.510	1.505	1.515	1.459	1.515	4,734,591	1.4977	2.81%
2014-05-12	0	2.850	2.850	2.870	2.770	2.910	1,988,000	5,680,764	2.8575	1.469	1.469	1.479	1.428	1.500	3,856,895	1.4729	1.79%
2014-05-09	0	2.800	2.790	2.810	2.790	2.930	1,824,000	5,165,080	2.8317	1.443	1.438	1.448	1.438	1.510	3,538,721	1.4596	-4.44%
2014-05-08	0	2.930	2.930	2.940	2.770	2.950	5,326,010	15,205,068	2.8549	1.510	1.510	1.515	1.428	1.521	10,332,929	1.4715	3.90%
2014-05-07	0	2.820	2.800	2.810	2.640	2.940	13,252,860	36,598,322	2.7615	1.454	1.443	1.448	1.361	1.515	25,711,717	1.4234	-5.37%
2014-05-05	0	2.980	2.970	2.980	2.910	3.150	8,181,250	24,315,815	2.9721	1.536	1.531	1.536	1.500	1.624	15,872,346	1.5320	-2.61%
2014-05-02	0	3.060	3.050	3.080	2.980	3.300	8,154,608	25,175,900	3.0873	1.577	1.572	1.588	1.536	1.701	15,820,658	1.5913	-6.13%
2014-04-30	0	3.260	3.250	3.280	3.240	3.360	1,588,000	5,247,280	3.3043	1.680	1.675	1.691	1.670	1.732	3,080,860	1.7032	-2.10%
2014-04-29	0	3.330	3.310	3.350	3.300	3.400	889,800	2,968,540	3.3362	1.716	1.706	1.727	1.701	1.752	1,726,290	1.7196	-0.60%
2014-04-28	0	3.350	3.330	3.350	3.310	3.410	1,222,000	4,084,640	3.3426	1.727	1.716	1.727	1.706	1.758	2,370,788	1.7229	-1.18%
2014-04-25	0	3.390	3.380	3.390	3.390	3.450	852,000	2,903,040	3.4073	1.747	1.742	1.747	1.747	1.778	1,652,955	1.7563	-1.74%
2014-04-24	0	3.450	3.410	3.420	3.390	3.460	4,794,887	16,383,202	3.4168	1.778	1.758	1.763	1.747	1.783	9,302,503	1.7612	1.77%
2014-04-23	0	3.390	3.390	3.400	3.300	3.500	6,576,000	22,399,640	3.4063	1.747	1.747	1.752	1.701	1.804	12,758,020	1.7557	1.80%
2014-04-22	0	3.330	3.330	3.340	3.300	3.380	1,284,210	4,278,446	3.3316	1.716	1.716	1.722	1.701	1.742	2,491,481	1.7172	-1.48%
2014-04-17	0	3.380	3.350	3.380	3.310	3.380	713,250	2,385,805	3.3450	1.742	1.727	1.742	1.706	1.742	1,383,768	1.7241	0.90%
2014-04-16	0	3.350	3.340	3.350	3.310	3.410	1,553,500	5,225,565	3.3637	1.727	1.722	1.727	1.706	1.758	3,013,927	1.7338	-1.18%
2014-04-15	0	3.390	3.390	3.400	3.340	3.460	3,304,000	11,217,320	3.3951	1.747	1.747	1.752	1.722	1.783	6,410,051	1.7500	0.89%
2014-04-14	0	3.360	3.350	3.360	3.290	3.530	3,072,600	10,376,260	3.3770	1.732	1.727	1.732	1.696	1.820	5,961,115	1.7407	-3.45%
2014-04-11	0	3.480	3.480	3.530	3.470	3.600	2,552,000	8,953,080	3.5083	1.794	1.794	1.820	1.789	1.856	4,951,105	1.8083	-3.06%
2014-04-10	0	3.590	3.580	3.600	3.530	3.600	2,723,075	9,705,390	3.5641	1.850	1.845	1.856	1.820	1.856	5,283,006	1.8371	0.84%
2014-04-09	0	3.560	3.560	3.580	3.530	3.620	1,190,550	4,241,134	3.5623	1.835	1.835	1.845	1.820	1.866	2,309,772	1.8362	-0.56%
2014-04-08	0	3.580	3.560	3.580	3.510	3.600	3,017,400	10,728,100	3.5554	1.845	1.835	1.845	1.809	1.856	5,854,022	1.8326	-1.10%
2014-04-07	0	3.620	3.590	3.620	3.510	3.640	3,712,000	13,285,480	3.5791	1.866	1.850	1.866	1.809	1.876	7,201,607	1.8448	-0.82%
2014-04-04	0	3.650	3.640	3.650	3.600	3.650	1,198,000	4,345,200	3.6270	1.881	1.876	1.881	1.856	1.881	2,324,226	1.8695	0.00%
2014-04-03	0	3.650	3.630	3.650	3.600	3.660	7,128,000	25,919,040	3.6362	1.881	1.871	1.881	1.856	1.887	13,828,948	1.8743	1.39%
2014-04-02	0	3.600	3.580	3.600	3.560	3.630	2,713,210	9,746,993	3.5924	1.856	1.845	1.856	1.835	1.871	5,263,867	1.8517	-1.10%
2014-04-01	0	3.640	3.630	3.640	3.600	3.650	3,180,339	11,534,093	3.6267	1.876	1.871	1.876	1.856	1.881	6,170,138	1.8693	0.00%
2014-03-31	0	3.640	3.620	3.640	3.610	3.670	1,079,000	3,924,190	3.6369	1.876	1.866	1.876	1.861	1.892	2,093,355	1.8746	0.83%
2014-03-28	0	3.610	3.610	3.620	3.590	3.740	6,813,500	24,917,800	3.6571	1.861	1.861	1.866	1.850	1.928	13,218,791	1.8850	-2.43%
2014-03-27	0	3.700	3.660	3.700	3.470	3.850	16,640,330	60,484,859	3.6348	1.907	1.887	1.907	1.789	1.984	32,283,707	1.8735	4.82%
2014-03-26	0	3.530	3.530	3.550	3.450	3.630	5,093,094	17,994,960	3.5332	1.820	1.820	1.830	1.778	1.871	9,881,051	1.8212	-1.94%
2014-03-25	0	3.600	3.590	3.600	3.580	3.710	2,819,500	10,227,965	3.6276	1.856	1.850	1.856	1.845	1.912	5,470,079	1.8698	-1.91%
2014-03-24	0	3.670	3.670	3.690	3.600	3.890	6,074,602	22,534,603	3.7096	1.892	1.892	1.902	1.856	2.005	11,785,263	1.9121	-3.17%
2014-03-21	0	3.790	3.780	3.800	3.780	3.910	3,398,000	13,031,680	3.8351	1.954	1.948	1.959	1.948	2.015	6,592,420	1.9768	-2.32%
2014-03-20	0	3.880	3.870	3.890	3.860	3.940	1,624,000	6,322,610	3.8932	2.000	1.995	2.005	1.990	2.031	3,150,703	2.0067	-1.02%
2014-03-19	0	3.920	3.900	3.910	3.760	3.970	3,779,000	14,646,720	3.8758	2.021	2.010	2.015	1.938	2.046	7,331,593	1.9978	3.16%
2014-03-18	0	3.800	3.800	3.830	3.800	3.880	1,579,250	6,064,510	3.8401	1.959	1.959	1.974	1.959	2.000	3,063,884	1.9794	0.00%
2014-03-17	0	3.800	3.800	3.830	3.760	3.920	2,603,284	9,949,961	3.8221	1.959	1.959	1.974	1.938	2.021	5,050,600	1.9701	-2.06%
2014-03-14	0	3.880	3.870	3.900	3.820	3.980	5,833,400	22,647,574	3.8824	2.000	1.995	2.010	1.969	2.051	11,317,310	2.0011	-2.02%
2014-03-13	0	3.960	3.930	3.970	3.860	3.980	3,989,870	15,649,649	3.9223	2.041	2.026	2.046	1.990	2.051	7,740,699	2.0217	2.86%
2014-03-12	0	3.850	3.830	3.850	3.830	3.980	5,276,600	20,458,904	3.8773	1.984	1.974	1.984	1.974	2.051	10,237,069	1.9985	-3.99%
2014-03-11	0	4.010	3.990	4.010	3.960	4.040	2,080,900	8,344,635	4.0101	2.067	2.057	2.067	2.041	2.082	4,037,129	2.0670	0.25%
2014-03-10	0	4.000	4.000	4.010	3.910	4.040	3,381,750	13,534,450	4.0022	2.062	2.062	2.067	2.015	2.082	6,560,893	2.0629	0.76%
2014-03-07	0	3.970	3.960	3.970	3.960	4.100	2,746,000	10,980,250	3.9986	2.046	2.041	2.046	2.041	2.113	5,327,482	2.0611	-1.49%
2014-03-06	0	4.030	4.030	4.040	3.960	4.100	4,842,025	19,574,868	4.0427	2.077	2.077	2.082	2.041	2.113	9,393,955	2.0838	1.00%
2014-03-05	0	3.990	3.980	3.990	3.870	4.060	9,069,105	36,351,818	4.0083	2.057	2.051	2.057	1.995	2.093	17,594,863	2.0660	3.10%
2014-03-04	0	3.870	3.840	3.870	3.820	3.910	3,174,835	12,243,267	3.8563	1.995	1.979	1.995	1.969	2.015	6,159,460	1.9877	0.52%
2014-03-03	0	3.850	3.850	3.870	3.840	3.950	2,267,650	8,769,408	3.8672	1.984	1.984	1.995	1.979	2.036	4,399,441	1.9933	-1.53%
2014-02-28	0	3.910	3.870	3.930	3.820	3.920	2,800,400	10,838,198	3.8702	2.015	1.995	2.026	1.969	2.021	5,433,023	1.9949	0.51%
2014-02-27	0	3.890	3.870	3.890	3.860	3.930	2,298,099	8,958,551	3.8982	2.005	1.995	2.005	1.990	2.026	4,458,515	2.0093	0.52%
2014-02-26	0	3.870	3.870	3.880	3.810	3.920	2,213,500	8,591,355	3.8813	1.995	1.995	2.000	1.964	2.021	4,294,385	2.0006	0.00%
2014-02-25	0	3.870	3.860	3.870	3.770	3.940	7,653,572	29,521,467	3.8572	1.995	1.990	1.995	1.943	2.031	14,848,604	1.9882	2.38%
2014-02-24	0	3.780	3.780	3.800	3.750	3.950	5,904,000	22,476,202	3.8069	1.948	1.948	1.959	1.933	2.036	11,454,280	1.9623	-1.82%
2014-02-21	0	3.850	3.850	3.870	3.770	4.070	20,075,625	79,227,739	3.9465	1.984	1.984	1.995	1.943	2.098	38,948,482	2.0342	4.62%
2014-02-20	0	3.680	3.660	3.680	3.640	3.700	1,388,000	5,088,640	3.6662	1.897	1.887	1.897	1.876	1.907	2,692,842	1.8897	-0.54%
2014-02-19	0	3.700	3.680	3.700	3.590	3.700	5,087,300	18,717,513	3.6793	1.907	1.897	1.907	1.850	1.907	9,869,810	1.8964	2.21%
2014-02-18	0	3.620	3.630	3.640	3.560	3.680	2,170,750	7,862,577	3.6221	1.866	1.871	1.876	1.835	1.897	4,211,446	1.8670	-0.28%
2014-02-17	0	3.630	3.620	3.630	3.600	3.710	3,171,651	11,505,889	3.6277	1.871	1.866	1.871	1.856	1.912	6,153,283	1.8699	-2.16%
2014-02-14	0	3.710	3.700	3.710	3.660	3.730	1,725,100	6,356,442	3.6847	1.912	1.907	1.912	1.887	1.923	3,346,846	1.8992	-0.27%
2014-02-13	0	3.720	3.700	3.720	3.690	3.780	3,297,619	12,302,907	3.7308	1.917	1.907	1.917	1.902	1.948	6,397,672	1.9230	1.09%
2014-02-12	0	3.680	3.670	3.680	3.650	3.750	4,078,026	15,041,655	3.6885	1.897	1.892	1.897	1.881	1.933	7,911,730	1.9012	0.55%
2014-02-11	0	3.660	3.660	3.670	3.630	3.720	2,156,000	7,900,477	3.6644	1.887	1.887	1.892	1.871	1.917	4,182,830	1.8888	0.27%
2014-02-10	0	3.650	3.650	3.680	3.630	3.770	2,976,000	10,922,200	3.6701	1.881	1.881	1.897	1.871	1.943	5,773,702	1.8917	-2.67%
2014-02-07	0	3.750	3.730	3.750	3.680	3.780	3,683,000	13,752,650	3.7341	1.933	1.923	1.933	1.897	1.948	7,145,345	1.9247	0.54%
2014-02-06	0	3.730	3.710	3.730	3.640	3.750	2,416,500	8,968,820	3.7115	1.923	1.912	1.923	1.876	1.933	4,688,223	1.9131	1.36%
2014-02-05	0	3.680	3.700	3.710	3.650	3.780	5,934,400	22,025,649	3.7115	1.897	1.907	1.912	1.881	1.948	11,513,259	1.9131	0.55%
2014-02-04	0	3.660	3.650	3.680	3.550	3.730	4,084,000	14,944,910	3.6594	1.887	1.881	1.897	1.830	1.923	7,923,320	1.8862	-0.81%
2014-01-30	0	3.690	3.670	3.690	3.500	3.700	3,678,000	13,217,300	3.5936	1.902	1.892	1.902	1.804	1.907	7,135,644	1.8523	3.65%
2014-01-29	0	3.560	3.560	3.640	3.510	3.730	6,789,030	24,548,152	3.6159	1.835	1.835	1.876	1.809	1.923	13,171,317	1.8638	-1.66%
2014-01-28	0	3.620	3.600	3.610	3.500	3.750	8,974,500	32,603,000	3.6328	1.866	1.856	1.861	1.804	1.933	17,411,321	1.8725	2.84%
2014-01-27	0	3.520	3.510	3.520	3.200	3.590	16,794,550	56,743,338	3.3787	1.814	1.809	1.814	1.649	1.850	32,582,907	1.7415	-1.95%
2014-01-24	0	3.590	3.570	3.580	3.580	3.750	116,157,200	420,220,200	3.6177	1.850	1.840	1.845	1.845	1.933	225,355,207	1.8647	-10.25%
2014-01-23	0	4.000	3.980	4.000	3.740	4.140	18,555,900	74,171,415	3.9972	2.062	2.051	2.062	1.928	2.134	36,000,082	2.0603	6.95%
2014-01-22	0	3.740	3.750	3.780	3.690	3.900	7,356,000	27,746,580	3.7720	1.928	1.933	1.948	1.902	2.010	14,271,288	1.9442	-1.58%
2014-01-21	0	3.800	3.800	3.810	3.750	3.920	8,770,500	33,440,215	3.8128	1.959	1.959	1.964	1.933	2.021	17,015,543	1.9653	-1.81%
2014-01-20	0	3.870	3.860	3.870	3.800	4.080	12,075,010	47,650,317	3.9462	1.995	1.990	1.995	1.959	2.103	23,426,584	2.0340	-1.28%
2014-01-17	0	3.920	3.910	3.920	3.800	4.160	36,409,224	144,840,243	3.9781	2.021	2.015	2.021	1.959	2.144	70,637,104	2.0505	7.40%
2014-01-16	0	3.650	3.640	3.650	3.580	4.340	69,410,666	272,150,583	3.9209	1.881	1.876	1.881	1.845	2.237	134,662,810	2.0210	-18.71%
2014-01-15	0	4.490	4.490	4.500	4.050	4.500	23,092,131	98,416,777	4.2619	2.314	2.314	2.319	2.088	2.319	44,800,770	2.1968	10.32%
2014-01-14	0	4.070	4.080	4.090	3.880	4.250	23,612,987	96,837,785	4.1010	2.098	2.103	2.108	2.000	2.191	45,811,276	2.1138	3.83%
2014-01-13	0	3.920	3.900	3.920	3.620	3.920	18,076,497	68,240,189	3.7751	2.021	2.010	2.021	1.866	2.021	35,069,998	1.9458	9.19%
2014-01-10	0	3.590	3.600	3.610	3.500	3.650	4,532,000	16,351,400	3.6080	1.850	1.856	1.861	1.804	1.881	8,792,479	1.8597	1.99%
2014-01-09	0	3.520	3.510	3.520	3.400	3.540	5,516,500	19,292,280	3.4972	1.814	1.809	1.814	1.752	1.825	10,702,496	1.8026	1.73%
2014-01-08	0	3.460	3.440	3.470	3.370	3.490	4,599,330	15,781,382	3.4312	1.783	1.773	1.789	1.737	1.799	8,923,106	1.7686	2.37%
2014-01-07	0	3.380	3.380	3.400	3.370	3.520	4,379,313	14,974,551	3.4194	1.742	1.742	1.752	1.737	1.814	8,496,253	1.7625	-2.31%
2014-01-06	0	3.460	3.450	3.470	3.450	3.730	6,392,350	23,042,777	3.6047	1.783	1.778	1.789	1.778	1.923	12,401,722	1.8580	-5.46%
2014-01-03	0	3.660	3.660	3.670	3.610	3.700	5,362,835	19,629,046	3.6602	1.887	1.887	1.892	1.861	1.907	10,404,373	1.8866	-1.35%
2014-01-02	0	3.710	3.700	3.720	3.630	3.730	8,318,000	30,724,570	3.6937	1.912	1.907	1.917	1.871	1.923	16,137,653	1.9039	1.92%
2013-12-31	0	3.640	3.630	3.640	3.500	3.650	4,400,080	15,873,485	3.6075	1.876	1.871	1.876	1.804	1.881	8,536,543	1.8595	2.54%
2013-12-30	0	3.550	3.540	3.550	3.460	3.550	1,815,060	6,378,961	3.5145	1.830	1.825	1.830	1.783	1.830	3,521,376	1.8115	0.00%
2013-12-27	0	3.550	3.540	3.550	3.410	3.550	4,192,200	14,701,305	3.5068	1.830	1.825	1.830	1.758	1.830	8,133,238	1.8076	5.03%
2013-12-24	0	3.380	3.380	3.390	3.360	3.420	1,270,075	4,314,130	3.3968	1.742	1.742	1.747	1.732	1.763	2,464,057	1.7508	0.60%
2013-12-23	0	3.360	3.360	3.380	3.360	3.450	1,809,953	6,154,527	3.4004	1.732	1.732	1.742	1.732	1.778	3,511,468	1.7527	-0.88%
2013-12-20	0	3.390	3.390	3.400	3.300	3.430	1,451,503	4,866,918	3.3530	1.747	1.747	1.752	1.701	1.768	2,816,044	1.7283	-0.59%
2013-12-19	0	3.410	3.400	3.410	3.340	3.590	4,395,850	15,248,355	3.4688	1.758	1.752	1.758	1.722	1.850	8,528,336	1.7880	-3.40%
2013-12-18	0	3.530	3.520	3.540	3.450	3.580	8,076,500	28,496,450	3.5283	1.820	1.814	1.825	1.778	1.845	15,669,122	1.8186	2.92%
2013-12-17	0	3.430	3.450	3.460	3.250	3.530	7,416,516	25,571,142	3.4479	1.768	1.778	1.783	1.675	1.820	14,388,695	1.7772	4.57%
2013-12-16	0	3.280	3.260	3.290	3.260	3.350	2,405,825	7,938,589	3.2997	1.691	1.680	1.696	1.680	1.727	4,667,513	1.7008	-0.61%
2013-12-13	0	3.300	3.320	3.330	3.150	3.360	4,257,272	14,118,894	3.3164	1.701	1.711	1.716	1.624	1.732	8,259,483	1.7094	1.23%
2013-12-12	0	3.260	3.260	3.290	3.110	3.300	2,697,700	8,617,400	3.1944	1.680	1.680	1.696	1.603	1.701	5,233,776	1.6465	3.16%
2013-12-11	0	3.160	3.160	3.170	3.150	3.210	3,574,000	11,333,767	3.1712	1.629	1.629	1.634	1.624	1.655	6,933,875	1.6346	-1.25%
2013-12-10	0	3.200	3.200	3.210	3.170	3.250	2,625,949	8,426,111	3.2088	1.649	1.649	1.655	1.634	1.675	5,094,573	1.6539	-0.93%
2013-12-09	0	3.230	3.230	3.240	3.220	3.340	2,809,969	9,155,170	3.2581	1.665	1.665	1.670	1.660	1.722	5,451,588	1.6794	-2.71%
2013-12-06	0	3.320	3.320	3.330	3.250	3.360	1,999,900	6,599,115	3.2997	1.711	1.711	1.716	1.675	1.732	3,879,982	1.7008	-0.30%
2013-12-05	0	3.330	3.320	3.330	3.310	3.420	2,771,900	9,309,866	3.3587	1.716	1.711	1.716	1.706	1.763	5,377,730	1.7312	-1.48%
2013-12-04	0	3.380	3.360	3.370	3.310	3.470	4,990,698	16,904,380	3.3872	1.742	1.732	1.737	1.706	1.789	9,682,394	1.7459	-2.59%
2013-12-03	0	3.470	3.460	3.470	3.090	3.480	12,190,750	40,609,840	3.3312	1.789	1.783	1.789	1.593	1.794	23,651,130	1.7170	9.12%
2013-12-02	0	3.180	3.180	3.190	3.150	3.350	7,134,511	22,972,483	3.2199	1.639	1.639	1.644	1.624	1.727	13,841,580	1.6597	-3.34%
2013-11-29	0	3.290	3.280	3.290	3.280	3.460	4,888,000	16,312,160	3.3372	1.696	1.691	1.696	1.691	1.783	9,483,151	1.7201	-4.36%
2013-11-28	0	3.440	3.420	3.440	3.240	3.510	9,064,673	30,488,185	3.3634	1.773	1.763	1.773	1.670	1.809	17,586,265	1.7336	-0.86%
2013-11-27	0	3.470	3.470	3.490	3.460	3.570	2,821,000	9,880,242	3.5024	1.789	1.789	1.799	1.783	1.840	5,472,989	1.8053	-3.34%
2013-11-26	0	3.590	3.480	3.590	3.450	3.620	9,513,631	33,578,593	3.5295	1.850	1.794	1.850	1.778	1.866	18,457,283	1.8193	2.28%
2013-11-25	0	3.510	3.510	3.550	3.500	3.600	2,984,041	10,586,303	3.5476	1.809	1.809	1.830	1.804	1.856	5,789,303	1.8286	-2.23%
2013-11-22	0	3.590	3.590	3.600	3.400	3.600	7,687,845	26,892,580	3.4981	1.850	1.850	1.856	1.752	1.856	14,915,097	1.8030	4.06%
2013-11-21	0	3.450	3.450	3.460	3.320	3.630	20,904,550	72,082,462	3.4482	1.778	1.778	1.783	1.711	1.871	40,556,670	1.7773	-6.50%
2013-11-20	0	3.690	3.690	3.700	3.670	3.800	8,075,490	29,943,648	3.7080	1.902	1.902	1.907	1.892	1.959	15,667,162	1.9112	-2.38%
2013-11-19	0	3.780	3.780	3.800	3.700	3.840	10,015,920	37,703,011	3.7643	1.948	1.948	1.959	1.907	1.979	19,431,768	1.9403	1.07%
2013-11-18	0	3.740	3.730	3.740	3.730	3.910	8,605,930	32,598,413	3.7879	1.928	1.923	1.928	1.923	2.015	16,696,263	1.9524	-2.60%
2013-11-15	0	3.840	3.830	3.840	3.790	3.950	9,061,376	34,717,917	3.8314	1.979	1.974	1.979	1.954	2.036	17,579,868	1.9749	-1.79%
2013-11-14	0	3.910	3.910	3.920	3.530	3.990	27,087,696	103,743,688	3.8299	2.015	2.015	2.021	1.820	2.057	52,552,518	1.9741	9.83%
2013-11-13	0	3.560	3.550	3.560	3.510	3.600	4,829,226	17,177,120	3.5569	1.835	1.830	1.835	1.809	1.856	9,369,124	1.8334	0.28%
2013-11-12	0	3.550	3.550	3.560	3.480	3.560	5,537,500	19,470,040	3.5160	1.830	1.830	1.835	1.794	1.835	10,743,238	1.8123	1.43%
2013-11-11	0	3.500	3.480	3.500	3.460	3.560	8,640,750	30,193,592	3.4943	1.804	1.794	1.804	1.783	1.835	16,763,817	1.8011	0.86%
2013-11-08	0	3.470	3.470	3.480	3.440	3.570	9,787,500	34,138,315	3.4880	1.789	1.789	1.794	1.773	1.840	18,988,613	1.7978	-1.70%
2013-11-07	0	3.530	3.520	3.530	3.500	3.620	10,170,256	36,141,922	3.5537	1.820	1.814	1.820	1.804	1.866	19,731,193	1.8317	-2.75%
2013-11-06	0	3.630	3.610	3.630	3.540	3.710	16,691,483	60,064,499	3.5985	1.871	1.861	1.871	1.825	1.912	32,382,948	1.8548	-2.42%
2013-11-05	0	3.720	3.690	3.720	3.610	3.990	27,460,344	105,086,665	3.8269	1.917	1.902	1.917	1.861	2.057	53,275,488	1.9725	1.09%
2013-11-04	0	3.680	3.700	3.710	3.240	3.700	27,704,277	97,320,644	3.5128	1.897	1.907	1.912	1.670	1.907	53,748,739	1.8107	11.85%
2013-11-01	0	3.290	3.270	3.280	2.980	3.300	32,647,022	103,071,569	3.1572	1.696	1.685	1.691	1.536	1.701	63,338,100	1.6273	16.67%
2013-10-31	0	2.820	2.820	2.830	2.610	2.850	18,879,559	52,365,069	2.7736	1.454	1.454	1.459	1.345	1.469	36,628,009	1.4296	8.88%
2013-10-30	0	2.590	2.590	2.600	2.550	2.600	1,861,697	4,801,484	2.5791	1.335	1.335	1.340	1.314	1.340	3,611,856	1.3294	0.78%
2013-10-29	0	2.570	2.570	2.580	2.540	2.570	3,037,830	7,758,855	2.5541	1.325	1.325	1.330	1.309	1.325	5,893,658	1.3165	-0.39%
2013-10-28	0	2.580	2.570	2.580	2.520	2.580	629,954	1,606,495	2.5502	1.330	1.325	1.330	1.299	1.330	1,222,166	1.3145	2.38%
2013-10-25	0	2.520	2.520	2.530	2.500	2.540	1,575,900	3,964,105	2.5155	1.299	1.299	1.304	1.289	1.309	3,057,385	1.2966	0.00%
2013-10-24	0	2.520	2.520	2.540	2.490	2.580	3,397,664	8,646,344	2.5448	1.299	1.299	1.309	1.283	1.330	6,591,768	1.3117	0.80%
2013-10-23	0	2.500	2.500	2.510	2.460	2.600	7,269,000	18,276,270	2.5143	1.289	1.289	1.294	1.268	1.340	14,102,501	1.2960	-2.72%
2013-10-22	0	2.570	2.560	2.570	2.560	2.590	2,566,825	6,601,702	2.5719	1.325	1.320	1.325	1.320	1.335	4,979,867	1.3257	0.78%
2013-10-21	0	2.550	2.540	2.560	2.500	2.600	2,729,750	7,007,847	2.5672	1.314	1.309	1.320	1.289	1.340	5,295,956	1.3232	1.59%
2013-10-18	0	2.510	2.500	2.510	2.490	2.560	6,902,040	17,391,958	2.5198	1.294	1.289	1.294	1.283	1.320	13,390,566	1.2988	-0.79%
2013-10-17	0	2.530	2.520	2.530	2.510	2.640	13,679,400	35,195,290	2.5729	1.304	1.299	1.304	1.294	1.361	26,539,242	1.3262	2.02%
2013-10-16	0	2.480	2.460	2.490	2.450	2.550	2,323,793	5,751,111	2.4749	1.278	1.268	1.283	1.263	1.314	4,508,363	1.2757	0.81%
2013-10-15	0	2.460	2.450	2.480	2.450	2.510	2,073,549	5,132,568	2.4753	1.268	1.263	1.278	1.263	1.294	4,022,868	1.2758	-1.60%
2013-10-11	0	2.500	2.490	2.500	2.440	2.560	6,234,040	15,602,623	2.5028	1.289	1.283	1.289	1.258	1.320	12,094,587	1.2901	2.46%
2013-10-10	0	2.440	2.410	2.440	2.380	2.460	4,014,600	9,680,834	2.4114	1.258	1.242	1.258	1.227	1.268	7,788,678	1.2429	-0.81%
2013-10-09	0	2.460	2.450	2.470	2.400	2.470	2,350,400	5,723,161	2.4350	1.268	1.263	1.273	1.237	1.273	4,559,983	1.2551	0.41%
2013-10-08	0	2.450	2.440	2.450	2.420	2.540	5,112,150	12,607,710	2.4662	1.263	1.258	1.263	1.247	1.309	9,918,022	1.2712	-3.54%
2013-10-07	0	2.540	2.540	2.550	2.390	2.550	12,531,505	31,100,154	2.4818	1.309	1.309	1.314	1.232	1.314	24,312,224	1.2792	6.72%
2013-10-04	0	2.380	2.370	2.380	2.360	2.410	2,350,000	5,585,120	2.3766	1.227	1.222	1.227	1.216	1.242	4,559,207	1.2250	-1.24%
2013-10-03	0	2.410	2.400	2.410	2.360	2.420	1,409,272	3,386,411	2.4030	1.242	1.237	1.242	1.216	1.247	2,734,112	1.2386	0.84%
2013-10-02	0	2.390	2.360	2.390	2.340	2.400	4,267,900	10,094,188	2.3651	1.232	1.216	1.232	1.206	1.237	8,280,102	1.2191	-0.83%
2013-09-30	0	2.410	2.400	2.420	2.380	2.480	1,882,000	4,542,680	2.4138	1.242	1.237	1.247	1.227	1.278	3,651,246	1.2441	-1.23%
2013-09-27	0	2.440	2.440	2.450	2.350	2.480	5,046,000	12,287,970	2.4352	1.258	1.258	1.263	1.211	1.278	9,789,685	1.2552	3.83%
2013-09-26	0	2.350	2.340	2.350	2.330	2.460	10,269,825	24,587,090	2.3941	1.211	1.206	1.211	1.201	1.268	19,924,366	1.2340	0.43%
2013-09-25	0	2.340	2.340	2.350	2.330	2.370	1,336,575	3,126,638	2.3393	1.206	1.206	1.211	1.201	1.222	2,593,073	1.2058	0.86%
2013-09-24	0	2.320	2.320	2.330	2.320	2.390	3,129,750	7,335,682	2.3439	1.196	1.196	1.201	1.196	1.232	6,071,991	1.2081	-2.11%
2013-09-23	0	2.370	2.370	2.390	2.370	2.440	1,328,300	3,177,619	2.3922	1.222	1.222	1.232	1.222	1.258	2,577,019	1.2331	-2.07%
2013-09-19	0	2.420	2.410	2.430	2.350	2.470	8,050,500	19,484,825	2.4203	1.247	1.242	1.253	1.211	1.273	15,618,680	1.2475	0.41%
2013-09-18	0	2.410	2.400	2.410	2.380	2.440	2,995,350	7,194,378	2.4018	1.242	1.237	1.242	1.227	1.258	5,811,243	1.2380	-0.41%
2013-09-17	0	2.420	2.410	2.420	2.400	2.470	2,171,569	5,282,486	2.4326	1.247	1.242	1.247	1.237	1.273	4,213,035	1.2538	-0.82%
2013-09-16	0	2.440	2.440	2.450	2.390	2.520	14,764,890	36,398,197	2.4652	1.258	1.258	1.263	1.232	1.299	28,645,188	1.2707	0.41%
2013-09-13	0	2.430	2.420	2.430	2.290	2.450	9,046,500	21,705,286	2.3993	1.253	1.247	1.253	1.180	1.263	17,551,007	1.2367	5.19%
2013-09-12	0	2.310	2.310	2.340	2.280	2.380	4,968,500	11,550,715	2.3248	1.191	1.191	1.206	1.175	1.227	9,639,328	1.1983	-2.94%
2013-09-11	0	2.380	2.370	2.380	2.340	2.430	3,394,645	8,095,398	2.3848	1.227	1.222	1.227	1.206	1.253	6,585,911	1.2292	-0.83%
2013-09-10	0	2.400	2.390	2.400	2.320	2.420	7,964,195	18,927,664	2.3766	1.237	1.232	1.237	1.196	1.247	15,451,240	1.2250	1.27%
2013-09-09	0	2.370	2.370	2.380	2.200	2.390	26,374,965	61,274,541	2.3232	1.222	1.222	1.227	1.134	1.232	51,169,757	1.1975	6.76%
2013-09-06	0	2.220	2.210	2.220	2.120	2.220	10,436,100	22,881,002	2.1925	1.144	1.139	1.144	1.093	1.144	20,246,954	1.1301	4.72%
2013-09-05	0	2.120	2.100	2.120	2.000	2.140	5,073,100	10,543,893	2.0784	1.093	1.082	1.093	1.031	1.103	9,842,261	1.0713	3.92%
2013-09-04	0	2.040	2.030	2.040	2.020	2.100	3,282,000	6,740,100	2.0537	1.051	1.046	1.051	1.041	1.082	6,367,369	1.0585	-3.32%
2013-09-03	0	2.110	2.100	2.110	2.080	2.180	3,715,200	7,811,363	2.1025	1.088	1.082	1.088	1.072	1.124	7,207,815	1.0837	-2.31%
2013-09-02	0	2.160	2.170	2.180	2.140	2.220	4,691,350	10,242,007	2.1832	1.113	1.119	1.124	1.103	1.144	9,101,633	1.1253	0.00%
2013-08-30	0	2.160	2.150	2.160	1.940	2.190	15,986,550	33,862,286	2.1182	1.113	1.108	1.113	1.000	1.129	31,015,316	1.0918	9.09%
2013-08-29	0	1.980	1.980	1.990	1.810	2.070	21,342,000	40,546,420	1.8998	1.021	1.021	1.026	0.933	1.067	41,405,361	0.9793	-0.50%
2013-08-28	0	1.990	1.990	2.000	1.970	2.310	19,108,000	40,828,417	2.1367	1.026	1.026	1.031	1.015	1.191	37,071,204	1.1014	-7.01%
2013-08-27	0	2.140	2.130	2.140	2.060	2.300	12,179,400	26,185,781	2.1500	1.103	1.098	1.103	1.062	1.186	23,629,110	1.1082	-4.89%
2013-08-26	0	2.250	2.230	2.250	2.230	2.360	5,085,290	11,555,369	2.2723	1.160	1.149	1.160	1.149	1.216	9,865,911	1.1712	-1.32%
2013-08-23	0	2.280	2.280	2.290	2.260	2.360	4,247,739	9,756,960	2.2970	1.175	1.175	1.180	1.165	1.216	8,240,988	1.1840	-2.15%
2013-08-22	0	2.330	2.320	2.330	2.090	2.350	12,961,765	29,312,116	2.2614	1.201	1.196	1.201	1.077	1.211	25,146,967	1.1656	10.43%
2013-08-21	0	2.110	2.100	2.110	2.070	2.150	5,330,304	11,312,612	2.1223	1.088	1.082	1.088	1.067	1.108	10,341,260	1.0939	0.48%
2013-08-20	0	2.100	2.100	2.110	1.970	2.170	10,754,330	22,613,596	2.1027	1.082	1.082	1.088	1.015	1.119	20,864,348	1.0838	5.00%
2013-08-19	0	2.000	1.990	2.000	1.980	2.070	4,035,700	8,146,569	2.0186	1.031	1.026	1.031	1.021	1.067	7,829,614	1.0405	-3.38%
2013-08-16	0	2.070	2.060	2.070	2.040	2.090	2,243,754	4,636,683	2.0665	1.067	1.062	1.067	1.051	1.077	4,353,081	1.0651	-1.43%
2013-08-15	0	2.100	2.100	2.110	2.090	2.160	3,459,811	7,365,775	2.1290	1.082	1.082	1.088	1.077	1.113	6,712,338	1.0973	-3.23%
2013-08-13	0	2.170	2.150	2.160	2.140	2.180	1,679,627	3,621,785	2.1563	1.119	1.108	1.113	1.103	1.124	3,258,624	1.1114	0.93%
2013-08-12	0	2.150	2.140	2.160	2.140	2.190	1,836,194	3,964,449	2.1591	1.108	1.103	1.113	1.103	1.129	3,562,378	1.1129	-0.46%
2013-08-09	0	2.160	2.140	2.160	2.120	2.180	1,996,868	4,287,586	2.1472	1.113	1.103	1.113	1.093	1.124	3,874,100	1.1067	1.41%
2013-08-08	0	2.130	2.130	2.140	2.120	2.220	7,403,860	16,065,486	2.1699	1.098	1.098	1.103	1.093	1.144	14,364,141	1.1184	-2.74%
2013-08-07	0	2.190	2.180	2.190	2.140	2.240	4,728,465	10,326,884	2.1840	1.129	1.124	1.129	1.103	1.155	9,173,639	1.1257	0.46%
2013-08-06	0	2.180	2.170	2.180	2.080	2.210	5,132,702	11,129,801	2.1684	1.124	1.119	1.124	1.072	1.139	9,957,894	1.1177	1.40%
2013-08-05	0	2.150	2.130	2.150	2.080	2.210	9,895,847	21,430,709	2.1656	1.108	1.098	1.108	1.072	1.139	19,198,815	1.1163	3.37%
2013-08-02	0	2.080	2.070	2.080	2.040	2.120	7,527,825	15,668,092	2.0814	1.072	1.067	1.072	1.051	1.093	14,604,644	1.0728	0.48%
2013-08-01	0	2.070	2.070	2.080	1.930	2.110	18,226,501	37,522,747	2.0587	1.067	1.067	1.072	0.995	1.088	35,361,019	1.0611	8.38%
2013-07-31	0	1.910	1.900	1.910	1.880	1.930	1,635,500	3,113,565	1.9037	0.984	0.979	0.984	0.969	0.995	3,173,014	0.9813	1.60%
2013-07-30	0	1.880	1.870	1.900	1.870	1.950	6,398,973	12,204,718	1.9073	0.969	0.964	0.979	0.964	1.005	12,414,572	0.9831	-2.08%
2013-07-29	0	1.920	1.910	1.920	1.820	1.930	5,076,000	9,551,670	1.8817	0.990	0.984	0.990	0.938	0.995	9,847,887	0.9699	3.78%
2013-07-26	0	1.850	1.850	1.870	1.800	1.970	16,575,050	30,779,868	1.8570	0.954	0.954	0.964	0.928	1.015	32,157,058	0.9572	-5.61%
2013-07-25	0	1.960	1.950	1.970	1.950	2.070	10,475,465	20,908,255	1.9959	1.010	1.005	1.015	1.005	1.067	20,323,325	1.0288	-1.01%
2013-07-24	0	1.980	1.980	1.990	1.830	2.000	17,663,135	33,716,553	1.9089	1.021	1.021	1.026	0.943	1.031	34,268,039	0.9839	3.66%
2013-07-23	0	1.910	1.910	1.920	1.650	1.950	47,965,232	88,620,283	1.8476	0.984	0.984	0.990	0.850	1.005	93,056,778	0.9523	29.05%
2013-07-22	0	1.480	1.470	1.490	1.430	1.480	2,025,600	2,963,310	1.4629	0.763	0.758	0.768	0.737	0.763	3,929,843	0.7541	4.23%
2013-07-19	0	1.420	1.410	1.420	1.400	1.440	2,084,000	2,939,800	1.4107	0.732	0.727	0.732	0.722	0.742	4,043,144	0.7271	0.00%
2013-07-18	0	1.420	1.410	1.430	1.410	1.450	1,763,149	2,511,872	1.4247	0.732	0.727	0.737	0.727	0.747	3,420,664	0.7343	-0.70%
2013-07-17	0	1.430	1.420	1.430	1.420	1.430	735,000	1,046,120	1.4233	0.737	0.732	0.737	0.732	0.737	1,425,965	0.7336	0.00%
2013-07-16	0	1.430	1.430	1.440	1.410	1.450	888,500	1,271,807	1.4314	0.737	0.737	0.742	0.727	0.747	1,723,768	0.7378	-0.69%
2013-07-15	0	1.440	1.420	1.450	1.420	1.470	2,837,000	4,085,290	1.4400	0.742	0.732	0.747	0.732	0.758	5,504,030	0.7422	-1.37%
2013-07-12	0	1.460	1.450	1.460	1.440	1.470	2,239,000	3,258,220	1.4552	0.753	0.747	0.753	0.742	0.758	4,343,857	0.7501	0.00%
2013-07-11	0	1.460	1.460	1.470	1.450	1.490	1,894,600	2,791,222	1.4733	0.753	0.753	0.758	0.747	0.768	3,675,691	0.7594	0.69%
2013-07-10	0	1.450	1.450	1.460	1.440	1.540	8,879,463	13,215,978	1.4884	0.747	0.747	0.753	0.742	0.794	17,226,941	0.7672	-3.97%
2013-07-09	0	1.510	1.500	1.510	1.410	1.520	10,887,310	16,106,875	1.4794	0.778	0.773	0.778	0.727	0.783	21,122,341	0.7626	4.86%
2013-07-08	0	1.440	1.430	1.440	1.350	1.460	1,530,645	2,166,127	1.4152	0.742	0.737	0.742	0.696	0.753	2,969,586	0.7294	2.13%
2013-07-05	0	1.410	1.410	1.430	1.400	1.430	1,042,390	1,472,934	1.4130	0.727	0.727	0.737	0.722	0.737	2,022,328	0.7283	-0.70%
2013-07-04	0	1.420	1.410	1.430	1.400	1.440	2,127,390	3,015,230	1.4173	0.732	0.727	0.737	0.722	0.742	4,127,324	0.7306	0.00%
2013-07-03	0	1.420	1.410	1.420	1.410	1.460	2,624,000	3,758,240	1.4323	0.732	0.727	0.732	0.727	0.753	5,090,791	0.7382	-3.40%
2013-07-02	0	1.470	1.460	1.470	1.370	1.480	4,618,581	6,701,815	1.4511	0.758	0.753	0.758	0.706	0.763	8,960,454	0.7479	4.26%
2013-06-28	0	1.410	1.410	1.420	1.370	1.470	10,656,203	15,259,764	1.4320	0.727	0.727	0.732	0.706	0.758	20,673,973	0.7381	2.92%
2013-06-27	0	1.370	1.360	1.370	1.270	1.380	9,303,126	12,547,975	1.3488	0.706	0.701	0.706	0.655	0.711	18,048,884	0.6952	8.73%
2013-06-26	0	1.260	1.240	1.270	1.240	1.270	2,086,000	2,598,440	1.2457	0.649	0.639	0.655	0.639	0.655	4,047,024	0.6421	3.28%
2013-06-25	0	1.220	1.220	1.230	1.160	1.290	3,445,873	4,247,140	1.2325	0.629	0.629	0.634	0.598	0.665	6,685,297	0.6353	-3.17%
2013-06-24	0	1.260	1.240	1.280	1.190	1.300	3,680,600	4,545,284	1.2349	0.649	0.639	0.660	0.613	0.670	7,140,688	0.6365	-4.55%
2013-06-21	0	1.320	1.310	1.320	1.290	1.350	1,055,200	1,385,656	1.3132	0.680	0.675	0.680	0.665	0.696	2,047,181	0.6769	-0.75%
2013-06-20	0	1.330	1.320	1.340	1.260	1.360	5,096,900	6,655,108	1.3057	0.686	0.680	0.691	0.649	0.701	9,888,435	0.6730	0.00%
2013-06-19	0	1.330	1.300	1.330	1.300	1.380	3,738,000	5,005,880	1.3392	0.686	0.670	0.686	0.670	0.711	7,252,049	0.6903	-1.48%
2013-06-18	0	1.350	1.340	1.360	1.340	1.380	2,124,354	2,880,625	1.3560	0.696	0.691	0.701	0.691	0.711	4,121,434	0.6989	-1.46%
2013-06-17	0	1.370	1.370	1.380	1.340	1.440	8,047,685	11,237,539	1.3964	0.706	0.706	0.711	0.691	0.742	15,613,218	0.7197	-0.72%
2013-06-14	0	1.380	1.370	1.380	1.270	1.410	8,474,073	11,548,082	1.3628	0.711	0.706	0.711	0.655	0.727	16,440,449	0.7024	9.52%
2013-06-13	0	1.260	1.250	1.270	1.250	1.280	1,759,500	2,214,420	1.2586	0.649	0.644	0.655	0.644	0.660	3,413,585	0.6487	-3.08%
2013-06-11	0	1.300	1.290	1.310	1.280	1.340	927,261	1,209,505	1.3044	0.670	0.665	0.675	0.660	0.691	1,798,968	0.6723	-2.99%
2013-06-10	0	1.340	1.320	1.330	1.270	1.370	4,370,613	5,873,149	1.3438	0.691	0.680	0.686	0.655	0.706	8,479,374	0.6926	3.08%
2013-06-07	0	1.300	1.280	1.290	1.240	1.340	5,108,200	6,544,499	1.2812	0.670	0.660	0.665	0.639	0.691	9,910,358	0.6604	-2.26%
2013-06-06	0	1.330	1.320	1.330	1.290	1.350	2,481,742	3,251,989	1.3104	0.686	0.680	0.686	0.665	0.696	4,814,798	0.6754	0.00%
2013-06-05	0	1.330	1.330	1.340	1.290	1.410	8,461,250	11,338,242	1.3400	0.686	0.686	0.691	0.665	0.727	16,415,571	0.6907	-5.00%
2013-06-04	0	1.400	1.390	1.410	1.350	1.450	11,146,029	15,685,532	1.4073	0.722	0.716	0.727	0.696	0.747	21,624,279	0.7254	3.70%
2013-06-03	0	1.350	1.350	1.370	1.220	1.440	8,121,961	10,705,722	1.3181	0.696	0.696	0.706	0.629	0.742	15,757,320	0.6794	4.65%
2013-05-31	0	1.290	1.270	1.290	1.240	1.300	3,260,017	4,161,799	1.2766	0.665	0.655	0.665	0.639	0.670	6,324,720	0.6580	0.78%
2013-05-30	0	1.280	1.270	1.280	1.200	1.320	15,337,323	19,437,191	1.2673	0.660	0.655	0.660	0.619	0.680	29,755,759	0.6532	9.40%
2013-05-29	0	1.170	1.160	1.170	1.090	1.180	8,952,335	10,192,395	1.1385	0.603	0.598	0.603	0.562	0.608	17,368,319	0.5868	6.36%
2013-05-28	0	1.100	1.100	1.110	1.090	1.140	5,081,843	5,617,127	1.1053	0.567	0.567	0.572	0.562	0.588	9,859,223	0.5697	-0.90%
2013-05-27	0	1.110	1.100	1.120	1.060	1.150	9,274,900	10,223,821	1.1023	0.572	0.567	0.577	0.546	0.593	17,994,124	0.5682	2.78%
2013-05-24	0	1.080	1.080	1.090	1.020	1.120	8,050,060	8,581,775	1.0661	0.557	0.557	0.562	0.526	0.577	15,617,826	0.5495	0.00%
2013-05-23	0	1.080	1.070	1.080	0.990	1.180	24,623,192	26,596,194	1.0801	0.557	0.552	0.557	0.510	0.608	47,771,163	0.5567	-1.82%
2013-05-22	0	1.100	1.100	1.110	0.950	1.120	13,711,477	14,529,753	1.0597	0.567	0.567	0.572	0.490	0.577	26,601,474	0.5462	13.40%
2013-05-21	0	0.970	0.970	0.980	0.950	1.000	1,514,837	1,472,976	0.9724	0.500	0.500	0.505	0.490	0.515	2,938,917	0.5012	-3.00%
2013-05-20	0	1.000	0.990	1.000	0.990	1.010	4,048,237	4,048,197	1.0000	0.515	0.510	0.515	0.510	0.521	7,853,937	0.5154	0.00%
2013-05-16	0	1.000	0.990	1.000	0.930	1.040	13,107,230	12,999,125	0.9918	0.515	0.510	0.515	0.479	0.536	25,429,182	0.5112	7.53%
2013-05-15	0	0.930	0.920	0.930	0.860	1.020	16,579,659	15,649,553	0.9439	0.479	0.474	0.479	0.443	0.526	32,166,000	0.4865	8.14%
2013-05-14	0	0.860	0.850	0.860	0.850	0.880	1,756,529	1,506,049	0.8574	0.443	0.438	0.443	0.438	0.454	3,407,821	0.4419	-2.27%
2013-05-13	0	0.880	0.880	0.890	0.850	0.910	7,238,643	6,334,392	0.8751	0.454	0.454	0.459	0.438	0.469	14,043,605	0.4511	-2.22%
2013-05-10	0	0.900	0.900	0.910	0.710	0.910	18,971,963	14,834,499	0.7819	0.464	0.464	0.469	0.366	0.469	36,807,281	0.4030	34.33%
2013-05-09	0	0.670	0.660	0.680	0.660	0.680	550,500	368,610	0.6696	0.345	0.340	0.350	0.340	0.350	1,068,019	0.3451	1.52%
2013-05-08	0	0.660	0.650	0.670	0.650	0.660	449,500	293,300	0.6525	0.340	0.335	0.345	0.335	0.340	872,070	0.3363	-1.49%
2013-05-07	0	0.670	0.660	0.680	0.660	0.670	372,000	245,979	0.6612	0.345	0.340	0.350	0.340	0.345	721,713	0.3408	1.52%
2013-05-06	0	0.660	0.660	0.670	0.660	0.660	222,400	146,712	0.6597	0.340	0.340	0.345	0.340	0.340	431,476	0.3400	0.00%
2013-05-03	0	0.660	0.660	0.680	0.660	0.660	14,000	9,030	0.6450	0.340	0.340	0.350	0.340	0.340	27,161	0.3325	0.00%
2013-05-02	0	0.660	0.660	0.670	0.660	0.670	290,250	194,217	0.6691	0.340	0.340	0.345	0.340	0.345	563,111	0.3449	-1.49%
2013-04-30	0	0.670	0.670	0.680	0.660	0.670	98,400	65,526	0.6659	0.345	0.345	0.350	0.340	0.345	190,905	0.3432	-1.47%
2013-04-29	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.350	0.350	0.356	0.350	0.350	38,802	0.3505	-1.45%
2013-04-26	0	0.690	0.670	0.690	0.670	0.690	296,012	202,847	0.6853	0.356	0.345	0.356	0.345	0.356	574,289	0.3532	2.99%
2013-04-25	0	0.670	0.660	0.670	0.670	0.680	94,260	63,486	0.6735	0.345	0.340	0.345	0.345	0.350	182,873	0.3472	-1.47%
2013-04-24	0	0.680	0.680	0.690	0.650	0.690	256,270	174,004	0.6790	0.350	0.350	0.356	0.335	0.356	497,186	0.3500	0.00%
2013-04-23	0	0.680	0.660	0.680	0.680	0.680	54,780	37,139	0.6780	0.350	0.340	0.350	0.350	0.350	106,278	0.3495	1.49%
2013-04-22	0	0.670	0.660	0.670	0.670	0.670	104,000	69,680	0.6700	0.345	0.340	0.345	0.345	0.345	201,769	0.3453	1.52%
2013-04-19	0	0.660	0.660	0.670	0.660	0.660	39,250	25,807	0.6575	0.340	0.340	0.345	0.340	0.340	76,148	0.3389	0.00%
2013-04-18	0	0.660	0.660	0.680	0.660	0.670	89,560	59,462	0.6639	0.340	0.340	0.350	0.340	0.345	173,754	0.3422	-1.49%
2013-04-17	0	0.670	0.660	0.670	0.670	0.670	232,000	155,440	0.6700	0.345	0.340	0.345	0.345	0.345	450,100	0.3453	-1.47%
2013-04-16	0	0.680	0.660	0.680	0.630	0.680	1,332,000	874,280	0.6564	0.350	0.340	0.350	0.325	0.350	2,584,197	0.3383	-1.45%
2013-04-15	0	0.690	0.680	0.690	0.670	0.690	436,000	297,760	0.6829	0.356	0.350	0.356	0.345	0.356	845,878	0.3520	-1.43%
2013-04-12	0	0.700	0.680	0.700	-	-	0	0	-	0.361	0.350	0.361	-	-	0	-	-1.41%
2013-04-11	0	0.710	0.700	0.720	0.710	0.710	61,500	43,620	0.7093	0.366	0.361	0.371	0.366	0.366	119,315	0.3656	1.43%
2013-04-10	0	0.700	0.700	0.710	0.700	0.720	334,082	238,279	0.7132	0.361	0.361	0.366	0.361	0.371	648,149	0.3676	0.00%
2013-04-09	0	0.700	0.700	0.720	0.700	0.710	194,000	136,740	0.7048	0.361	0.361	0.371	0.361	0.366	376,377	0.3633	0.00%
2013-04-08	0	0.700	0.690	0.700	0.670	0.720	760,000	538,600	0.7087	0.361	0.356	0.361	0.345	0.371	1,474,467	0.3653	4.48%
2013-04-05	0	0.670	0.670	0.680	0.670	0.700	1,707,500	1,175,520	0.6884	0.345	0.345	0.350	0.345	0.361	3,312,701	0.3549	-8.22%
2013-04-03	0	0.730	0.710	0.730	0.710	0.740	464,000	335,960	0.7241	0.376	0.366	0.376	0.366	0.381	900,201	0.3732	-2.67%
2013-04-02	0	0.750	0.740	0.750	0.740	0.780	4,659,470	3,535,117	0.7587	0.387	0.381	0.387	0.381	0.402	9,039,783	0.3911	0.00%
2013-03-28	0	0.750	0.740	0.750	0.730	0.750	1,578,662	1,175,805	0.7448	0.387	0.381	0.387	0.376	0.387	3,062,743	0.3839	1.35%
2013-03-27	0	0.740	0.720	0.740	0.710	0.740	1,782,480	1,296,640	0.7274	0.381	0.371	0.381	0.366	0.381	3,458,168	0.3749	4.23%
2013-03-26	0	0.710	0.700	0.720	0.700	0.720	580,000	412,520	0.7112	0.366	0.361	0.371	0.361	0.371	1,125,251	0.3666	0.00%
2013-03-25	0	0.710	0.710	0.720	0.690	0.720	1,610,500	1,141,115	0.7085	0.366	0.366	0.371	0.356	0.371	3,124,512	0.3652	2.90%
2013-03-22	0	0.690	0.690	0.710	0.690	0.700	344,000	240,480	0.6991	0.356	0.356	0.366	0.356	0.361	667,390	0.3603	-1.43%
2013-03-21	0	0.700	0.700	0.710	0.690	0.720	620,005	428,203	0.6906	0.361	0.361	0.366	0.356	0.371	1,202,864	0.3560	-1.41%
2013-03-20	0	0.710	0.710	0.720	0.700	0.720	2,502,120	1,783,600	0.7128	0.366	0.366	0.371	0.361	0.371	4,854,333	0.3674	0.00%
2013-03-19	0	0.710	0.700	0.710	0.680	0.710	896,060	624,564	0.6970	0.366	0.361	0.366	0.350	0.366	1,738,435	0.3593	1.43%
2013-03-18	0	0.700	0.690	0.700	0.690	0.710	420,000	290,560	0.6918	0.361	0.356	0.361	0.356	0.366	814,837	0.3566	0.00%
2013-03-15	0	0.700	0.700	0.720	0.680	0.720	439,040	311,141	0.7087	0.361	0.361	0.371	0.350	0.371	851,776	0.3653	0.00%
2013-03-14	0	0.700	0.700	0.710	0.690	0.710	441,085	308,876	0.7003	0.361	0.361	0.366	0.356	0.366	855,744	0.3609	1.45%
2013-03-13	0	0.690	0.670	0.690	0.670	0.690	1,686,750	1,146,120	0.6795	0.356	0.345	0.356	0.345	0.356	3,272,444	0.3502	0.00%
2013-03-12	0	0.690	0.690	0.700	0.680	0.690	3,183,750	2,189,650	0.6878	0.356	0.356	0.361	0.350	0.356	6,176,756	0.3545	-2.82%
2013-03-11	0	0.710	0.700	0.710	0.700	0.710	635,000	444,490	0.7000	0.366	0.361	0.366	0.361	0.366	1,231,956	0.3608	1.43%
2013-03-08	0	0.700	0.700	0.720	0.700	0.730	1,194,781	849,771	0.7112	0.361	0.361	0.371	0.361	0.376	2,317,980	0.3666	-4.11%
2013-03-07	0	0.730	0.710	0.730	0.710	0.750	840,800	617,304	0.7342	0.376	0.366	0.376	0.366	0.387	1,631,226	0.3784	-1.35%
2013-03-06	0	0.740	0.730	0.740	0.730	0.760	1,789,550	1,335,191	0.7461	0.381	0.376	0.381	0.376	0.392	3,471,885	0.3846	0.00%
2013-03-05	0	0.740	0.730	0.740	0.720	0.740	1,102,966	803,146	0.7282	0.381	0.376	0.381	0.371	0.381	2,139,851	0.3753	1.37%
2013-03-04	0	0.730	0.720	0.730	0.710	0.790	8,664,220	6,526,484	0.7533	0.376	0.371	0.376	0.366	0.407	16,809,351	0.3883	10.61%
2013-03-01	0	0.660	0.660	0.670	0.660	0.660	131,536	86,663	0.6589	0.340	0.340	0.345	0.340	0.340	255,191	0.3396	-1.49%
2013-02-28	0	0.670	0.660	0.680	0.670	0.670	123,650	82,724	0.6690	0.345	0.340	0.350	0.345	0.345	239,892	0.3448	0.00%
2013-02-27	0	0.670	0.660	0.670	0.660	0.670	342,300	228,529	0.6676	0.345	0.340	0.345	0.340	0.345	664,092	0.3441	0.00%
2013-02-26	0	0.670	0.650	0.670	0.650	0.670	230,922	152,282	0.6595	0.345	0.335	0.345	0.335	0.345	448,009	0.3399	0.00%
2013-02-25	0	0.670	0.660	0.670	0.650	0.670	553,700	361,214	0.6524	0.345	0.340	0.345	0.335	0.345	1,074,227	0.3363	1.52%
2013-02-22	0	0.660	0.660	0.670	0.660	0.670	302,000	200,260	0.6631	0.340	0.340	0.345	0.340	0.345	585,907	0.3418	-1.49%
2013-02-21	0	0.670	0.670	0.680	0.660	0.670	192,500	128,480	0.6674	0.345	0.345	0.350	0.340	0.345	373,467	0.3440	0.00%
2013-02-20	0	0.670	0.680	0.710	0.660	0.710	1,073,810	734,613	0.6841	0.345	0.350	0.366	0.340	0.366	2,083,286	0.3526	1.52%
2013-02-19	0	0.660	0.660	0.680	0.650	0.670	916,000	609,160	0.6650	0.340	0.340	0.350	0.335	0.345	1,777,121	0.3428	-2.94%
2013-02-18	0	0.680	0.680	0.690	0.680	0.690	245,500	167,895	0.6839	0.350	0.350	0.356	0.350	0.356	476,292	0.3525	-1.45%
2013-02-15	0	0.690	0.680	0.700	0.670	0.690	875,600	595,544	0.6802	0.356	0.350	0.361	0.345	0.356	1,698,741	0.3506	0.00%
2013-02-14	0	0.690	0.680	0.690	0.680	0.690	25,500	17,185	0.6739	0.356	0.350	0.356	0.350	0.356	49,472	0.3474	1.47%
2013-02-08	0	0.680	0.680	0.700	0.670	0.700	747,550	510,996	0.6836	0.350	0.350	0.361	0.345	0.361	1,450,313	0.3523	-1.45%
2013-02-07	0	0.690	0.670	0.690	0.660	0.690	636,996	430,571	0.6759	0.356	0.345	0.356	0.340	0.356	1,235,828	0.3484	0.00%
2013-02-06	0	0.690	0.680	0.690	0.680	0.690	1,070,750	732,642	0.6842	0.356	0.350	0.356	0.350	0.356	2,077,349	0.3527	1.47%
2013-02-05	0	0.680	0.680	0.690	0.670	0.700	1,136,100	778,796	0.6855	0.350	0.350	0.356	0.345	0.361	2,204,134	0.3533	-4.23%
2013-02-04	0	0.710	0.710	0.720	0.700	0.720	767,668	545,299	0.7103	0.366	0.366	0.371	0.361	0.371	1,489,344	0.3661	0.00%
2013-02-01	0	0.710	0.710	0.720	0.700	0.710	296,500	209,390	0.7062	0.366	0.366	0.371	0.361	0.366	575,236	0.3640	1.43%
2013-01-31	0	0.700	0.700	0.710	0.700	0.720	486,790	343,189	0.7050	0.361	0.361	0.366	0.361	0.371	944,416	0.3634	-1.41%
2013-01-30	0	0.710	0.710	0.720	0.700	0.720	276,100	195,495	0.7081	0.366	0.366	0.371	0.361	0.371	535,658	0.3650	0.00%
2013-01-29	0	0.710	0.710	0.720	0.700	0.720	646,431	457,409	0.7076	0.366	0.366	0.371	0.361	0.371	1,254,133	0.3647	-1.39%
2013-01-28	0	0.720	0.700	0.720	0.700	0.730	1,148,695	810,173	0.7053	0.371	0.361	0.371	0.361	0.376	2,228,570	0.3635	-1.37%
2013-01-25	0	0.730	0.720	0.730	0.720	0.740	1,421,235	1,035,652	0.7287	0.376	0.371	0.376	0.371	0.381	2,757,321	0.3756	1.39%
2013-01-24	0	0.720	0.710	0.720	0.700	0.740	1,513,675	1,093,732	0.7226	0.371	0.366	0.371	0.361	0.381	2,936,663	0.3724	1.41%
2013-01-23	0	0.710	0.700	0.710	0.690	0.710	1,072,200	749,879	0.6994	0.366	0.361	0.366	0.356	0.366	2,080,163	0.3605	0.00%
2013-01-22	0	0.710	0.700	0.710	0.700	0.730	1,884,250	1,346,405	0.7146	0.366	0.361	0.366	0.361	0.376	3,655,611	0.3683	-2.74%
2013-01-21	0	0.730	0.740	0.750	0.730	0.750	1,105,115	814,214	0.7368	0.376	0.381	0.387	0.376	0.387	2,144,021	0.3798	-2.67%
2013-01-18	0	0.750	0.750	0.760	0.750	0.760	955,867	718,294	0.7515	0.387	0.387	0.392	0.387	0.392	1,854,466	0.3873	1.35%
2013-01-17	0	0.740	0.740	0.750	0.740	0.770	2,270,950	1,714,831	0.7551	0.381	0.381	0.387	0.381	0.397	4,405,843	0.3892	-2.63%
2013-01-16	0	0.760	0.750	0.760	0.720	0.760	891,750	660,472	0.7406	0.392	0.387	0.392	0.371	0.392	1,730,074	0.3818	0.00%
2013-01-15	0	0.760	0.740	0.760	0.740	0.780	2,516,275	1,908,241	0.7584	0.392	0.381	0.392	0.381	0.402	4,881,795	0.3909	0.00%
2013-01-14	0	0.760	0.750	0.760	0.700	0.760	8,414,457	6,276,929	0.7460	0.392	0.387	0.392	0.361	0.392	16,324,788	0.3845	8.57%
2013-01-11	0	0.700	0.700	0.710	0.680	0.710	3,548,041	2,452,178	0.6911	0.361	0.361	0.366	0.350	0.366	6,883,512	0.3562	2.94%
2013-01-10	0	0.680	0.670	0.680	0.670	0.680	1,243,850	835,904	0.6720	0.350	0.345	0.350	0.345	0.350	2,413,179	0.3464	-1.45%
2013-01-09	0	0.690	0.680	0.690	0.660	0.690	4,982,855	3,385,129	0.6794	0.356	0.350	0.356	0.340	0.356	9,667,178	0.3502	6.15%
2013-01-08	0	0.650	0.650	0.660	0.640	0.670	6,065,001	3,963,472	0.6535	0.335	0.335	0.340	0.330	0.345	11,766,637	0.3368	1.56%
2013-01-07	0	0.640	0.630	0.640	0.620	0.640	2,335,935	1,467,242	0.6281	0.330	0.325	0.330	0.320	0.330	4,531,920	0.3238	3.23%
2013-01-04	0	0.620	0.610	0.620	0.610	0.620	600,090	368,652	0.6143	0.320	0.314	0.320	0.314	0.320	1,164,227	0.3166	0.00%
2013-01-03	0	0.620	0.610	0.620	0.610	0.620	1,184,500	733,155	0.6190	0.320	0.314	0.320	0.314	0.320	2,298,034	0.3190	1.64%
2013-01-02	0	0.610	0.610	0.620	0.610	0.620	822,040	504,658	0.6139	0.314	0.314	0.320	0.314	0.320	1,594,830	0.3164	-1.61%
2012-12-31	0	0.620	0.610	0.620	0.610	0.620	144,060	88,874	0.6169	0.320	0.314	0.320	0.314	0.320	279,489	0.3180	1.64%
2012-12-28	0	0.610	0.610	0.620	0.600	0.620	982,300	599,271	0.6101	0.314	0.314	0.320	0.309	0.320	1,905,749	0.3145	1.67%
2012-12-27	0	0.600	0.600	0.610	0.600	0.610	454,353	274,021	0.6031	0.309	0.309	0.314	0.309	0.314	881,485	0.3109	0.00%
2012-12-24	0	0.600	0.600	0.610	0.590	0.600	1,414,000	842,100	0.5955	0.309	0.309	0.314	0.304	0.309	2,743,285	0.3070	0.00%
2012-12-21	0	0.600	0.590	0.600	0.590	0.610	1,368,000	823,560	0.6020	0.309	0.304	0.309	0.304	0.314	2,654,041	0.3103	-1.64%
2012-12-20	0	0.610	0.610	0.620	0.600	0.610	452,350	275,469	0.6090	0.314	0.314	0.320	0.309	0.314	877,599	0.3139	0.00%
2012-12-19	0	0.610	0.600	0.620	0.600	0.610	830,612	505,648	0.6088	0.314	0.309	0.320	0.309	0.314	1,611,460	0.3138	0.00%
2012-12-18	0	0.610	0.600	0.610	0.600	0.610	252,650	153,325	0.6069	0.314	0.309	0.314	0.309	0.314	490,163	0.3128	1.67%
2012-12-17	0	0.600	0.600	0.610	0.600	0.600	109,450	65,626	0.5996	0.309	0.309	0.314	0.309	0.309	212,343	0.3091	0.00%
2012-12-14	0	0.600	0.600	0.610	0.600	0.600	130,250	77,872	0.5979	0.309	0.309	0.314	0.309	0.309	252,696	0.3082	0.00%
2012-12-13	0	0.600	0.590	0.600	0.600	0.620	753,625	454,007	0.6024	0.309	0.304	0.309	0.309	0.320	1,462,099	0.3105	0.00%
2012-12-12	0	0.600	0.600	0.610	0.590	0.620	1,404,100	848,532	0.6043	0.309	0.309	0.314	0.304	0.320	2,724,078	0.3115	0.00%
2012-12-11	0	0.600	0.590	0.610	0.600	0.630	1,045,454	642,138	0.6142	0.309	0.304	0.314	0.309	0.325	2,028,273	0.3166	0.00%
2012-12-10	0	0.600	0.590	0.600	0.590	0.600	342,500	202,040	0.5899	0.309	0.304	0.309	0.304	0.309	664,480	0.3041	1.69%
2012-12-07	0	0.590	0.580	0.590	0.580	0.590	1,794,770	1,055,024	0.5878	0.304	0.299	0.304	0.299	0.304	3,482,012	0.3030	-1.67%
2012-12-06	0	0.600	0.590	0.600	0.580	0.630	2,772,100	1,643,266	0.5928	0.309	0.304	0.309	0.299	0.325	5,378,118	0.3055	-3.23%
2012-12-05	0	0.620	0.610	0.620	0.610	0.620	440,182	269,028	0.6112	0.320	0.314	0.320	0.314	0.320	853,992	0.3150	3.33%
2012-12-04	0	0.600	0.600	0.620	0.600	0.600	525,000	314,980	0.6000	0.309	0.309	0.320	0.309	0.309	1,018,546	0.3092	-1.64%
2012-12-03	0	0.610	0.610	0.620	0.600	0.610	194,950	118,380	0.6072	0.314	0.314	0.320	0.309	0.314	378,220	0.3130	0.00%
2012-11-30	0	0.610	0.610	0.630	0.610	0.630	614,800	380,478	0.6189	0.314	0.314	0.325	0.314	0.325	1,192,766	0.3190	-4.69%
2012-11-29	0	0.640	0.630	0.640	0.640	0.650	354,333	226,344	0.6388	0.330	0.325	0.330	0.330	0.335	687,437	0.3293	-1.54%
2012-11-28	0	0.650	0.640	0.650	0.600	0.680	2,698,346	1,728,806	0.6407	0.335	0.330	0.335	0.309	0.350	5,235,029	0.3302	8.33%
2012-11-27	0	0.600	0.590	0.600	0.590	0.610	783,220	472,532	0.6033	0.309	0.304	0.309	0.304	0.314	1,519,516	0.3110	0.00%
2012-11-26	0	0.600	0.590	0.600	0.590	0.620	484,900	290,223	0.5985	0.309	0.304	0.309	0.304	0.320	940,749	0.3085	-3.23%
2012-11-23	0	0.620	0.620	0.630	0.610	0.640	1,318,605	828,963	0.6287	0.320	0.320	0.325	0.314	0.330	2,558,210	0.3240	3.33%
2012-11-22	0	0.600	0.600	0.610	0.590	0.610	516,772	308,452	0.5969	0.309	0.309	0.314	0.304	0.314	1,002,583	0.3077	1.69%
2012-11-21	0	0.590	0.590	0.600	0.590	0.600	207,350	123,042	0.5934	0.304	0.304	0.309	0.304	0.309	402,277	0.3059	0.00%
2012-11-20	0	0.590	0.590	0.600	0.590	0.600	320,950	191,245	0.5959	0.304	0.304	0.309	0.304	0.309	622,671	0.3071	1.72%
2012-11-19	0	0.580	0.580	0.590	0.580	0.620	515,850	306,657	0.5945	0.299	0.299	0.304	0.299	0.320	1,000,794	0.3064	1.75%
2012-11-16	0	0.570	0.570	0.580	0.570	0.580	326,262	188,494	0.5777	0.294	0.294	0.299	0.294	0.299	632,977	0.2978	0.00%
2012-11-15	0	0.570	0.570	0.580	0.570	0.590	197,300	114,185	0.5787	0.294	0.294	0.299	0.294	0.304	382,779	0.2983	-5.00%
2012-11-14	0	0.600	0.590	0.610	0.540	0.600	1,158,252	658,261	0.5683	0.309	0.304	0.314	0.278	0.309	2,247,111	0.2929	13.21%
2012-11-13	0	0.530	0.520	0.550	0.530	0.540	597,000	319,030	0.5344	0.273	0.268	0.283	0.273	0.278	1,158,233	0.2754	-3.64%
2012-11-12	0	0.550	0.550	0.570	0.540	0.570	237,300	130,343	0.5493	0.283	0.283	0.294	0.278	0.294	460,383	0.2831	0.00%
2012-11-09	0	0.550	0.540	0.550	0.550	0.550	132,000	72,600	0.5500	0.283	0.278	0.283	0.283	0.283	256,092	0.2835	0.00%
2012-11-08	0	0.550	0.540	0.550	0.550	0.550	193,500	106,350	0.5496	0.283	0.278	0.283	0.283	0.283	375,407	0.2833	0.00%
2012-11-07	0	0.550	0.550	0.560	0.550	0.550	238,870	131,172	0.5491	0.283	0.283	0.289	0.283	0.283	463,429	0.2830	0.00%
2012-11-06	0	0.550	0.540	0.560	0.550	0.560	120,500	67,295	0.5585	0.283	0.278	0.289	0.283	0.289	233,781	0.2879	-1.79%
2012-11-05	0	0.560	0.550	0.570	0.540	0.580	928,000	512,760	0.5525	0.289	0.283	0.294	0.278	0.299	1,800,402	0.2848	0.00%
2012-11-02	0	0.560	0.550	0.560	0.550	0.560	171,140	94,752	0.5537	0.289	0.283	0.289	0.283	0.289	332,027	0.2854	-1.75%
2012-11-01	0	0.570	0.560	0.580	0.570	0.570	195,320	111,073	0.5687	0.294	0.289	0.299	0.294	0.294	378,938	0.2931	0.00%
2012-10-31	0	0.570	0.560	0.570	0.560	0.580	348,000	199,560	0.5734	0.294	0.289	0.294	0.289	0.299	675,151	0.2956	3.64%
2012-10-30	0	0.550	0.540	0.550	0.550	0.550	25,500	13,980	0.5482	0.283	0.278	0.283	0.283	0.283	49,472	0.2826	-3.51%
2012-10-29	0	0.570	0.560	0.570	0.540	0.570	736,750	411,372	0.5584	0.294	0.289	0.294	0.278	0.294	1,429,360	0.2878	5.56%
2012-10-26	0	0.540	0.550	0.560	0.540	0.560	112,200	62,222	0.5546	0.278	0.283	0.289	0.278	0.289	217,678	0.2858	-3.57%
2012-10-25	0	0.560	0.550	0.560	0.550	0.570	800,712	441,751	0.5517	0.289	0.283	0.289	0.283	0.294	1,553,452	0.2844	-3.45%
2012-10-24	0	0.580	0.580	0.590	0.560	0.590	893,254	511,117	0.5722	0.299	0.299	0.304	0.289	0.304	1,732,991	0.2949	-1.69%
2012-10-22	0	0.590	0.590	0.600	0.580	0.600	180,900	107,584	0.5947	0.304	0.304	0.309	0.299	0.309	350,962	0.3065	0.00%
2012-10-19	0	0.590	0.580	0.600	0.580	0.640	2,446,134	1,477,128	0.6039	0.304	0.299	0.309	0.299	0.330	4,745,716	0.3113	-1.67%
2012-10-18	0	0.600	0.590	0.600	0.580	0.600	590,000	346,335	0.5870	0.309	0.304	0.309	0.299	0.309	1,144,652	0.3026	0.00%
2012-10-17	0	0.600	0.600	0.610	0.590	0.620	1,298,419	792,827	0.6106	0.309	0.309	0.314	0.304	0.320	2,519,047	0.3147	-1.64%
2012-10-16	0	0.610	0.600	0.620	0.560	0.620	2,850,955	1,714,909	0.6015	0.314	0.309	0.320	0.289	0.320	5,531,104	0.3100	7.02%
2012-10-15	0	0.570	0.550	0.560	0.530	0.570	909,000	495,040	0.5446	0.294	0.283	0.289	0.273	0.294	1,763,540	0.2807	0.00%
2012-10-12	0	0.570	0.560	0.570	0.550	0.590	2,268,009	1,273,484	0.5615	0.294	0.289	0.294	0.283	0.304	4,400,137	0.2894	-3.39%
2012-10-11	0	0.590	0.580	0.590	0.580	0.670	5,340,200	3,226,503	0.6042	0.304	0.299	0.304	0.299	0.345	10,360,459	0.3114	-11.94%
2012-10-10	0	0.670	0.660	0.670	0.640	0.670	6,265,131	4,128,987	0.6590	0.345	0.340	0.345	0.330	0.345	12,154,906	0.3397	1.52%
2012-10-09	0	0.660	0.660	0.670	0.630	0.700	8,409,468	5,510,220	0.6552	0.340	0.340	0.345	0.325	0.361	16,315,109	0.3377	0.00%
2012-10-08	0	0.660	0.660	0.670	0.610	0.690	16,525,831	10,709,629	0.6481	0.340	0.340	0.345	0.314	0.356	32,061,569	0.3340	20.00%
2012-10-05	0	0.550	0.540	0.550	0.490	0.550	9,373,012	4,844,790	0.5169	0.283	0.278	0.283	0.253	0.283	18,184,469	0.2664	14.58%
2012-10-04	0	0.480	0.475	0.480	0.475	0.495	3,813,425	1,839,553	0.4824	0.247	0.245	0.247	0.245	0.255	7,398,381	0.2486	4.35%
2012-10-03	0	0.460	0.455	0.460	0.450	0.460	1,808,750	824,846	0.4560	0.237	0.235	0.237	0.232	0.237	3,509,134	0.2351	3.37%
2012-09-28	0	0.445	0.445	0.450	0.435	0.455	1,640,589	727,660	0.4435	0.229	0.229	0.232	0.224	0.235	3,182,887	0.2286	4.71%
2012-09-27	0	0.425	0.420	0.430	0.410	0.430	1,793,941	760,463	0.4239	0.219	0.216	0.222	0.211	0.222	3,480,404	0.2185	3.66%
2012-09-26	0	0.410	0.410	0.420	0.410	0.430	1,024,000	433,580	0.4234	0.211	0.211	0.216	0.211	0.222	1,986,650	0.2182	-3.53%
2012-09-25	0	0.425	0.425	0.435	0.420	0.430	226,456	96,586	0.4265	0.219	0.219	0.224	0.216	0.222	439,345	0.2198	-3.41%
2012-09-24	0	0.440	0.435	0.440	0.435	0.440	310,800	135,642	0.4364	0.227	0.224	0.227	0.224	0.227	602,979	0.2250	1.15%
2012-09-21	0	0.435	0.435	0.445	0.435	0.440	203,300	88,989	0.4377	0.224	0.224	0.229	0.224	0.227	394,420	0.2256	-1.14%
2012-09-20	0	0.440	0.440	0.450	0.440	0.440	34,320	14,925	0.4349	0.227	0.227	0.232	0.227	0.227	66,584	0.2242	0.00%
2012-09-19	0	0.440	0.445	0.450	0.440	0.445	163,750	72,055	0.4400	0.227	0.229	0.232	0.227	0.229	317,689	0.2268	0.00%
2012-09-18	0	0.440	0.440	0.445	0.435	0.450	512,880	225,387	0.4395	0.227	0.227	0.229	0.224	0.232	995,032	0.2265	-1.12%
2012-09-17	0	0.445	0.440	0.445	0.440	0.450	246,200	108,926	0.4424	0.229	0.227	0.229	0.227	0.232	477,650	0.2280	0.00%
2012-09-14	0	0.445	0.440	0.445	0.440	0.450	116,500	51,750	0.4442	0.229	0.227	0.229	0.227	0.232	226,020	0.2290	2.30%
2012-09-13	0	0.435	0.435	0.445	0.430	0.445	84,884	36,909	0.4348	0.224	0.224	0.229	0.222	0.229	164,682	0.2241	-2.25%
2012-09-12	0	0.445	0.445	0.450	0.440	0.450	378,525	167,853	0.4434	0.229	0.229	0.232	0.227	0.232	734,372	0.2286	0.00%
2012-09-11	0	0.445	0.445	0.450	0.445	0.455	987,799	339,045	0.3432	0.229	0.229	0.232	0.229	0.235	1,916,417	0.1769	-1.11%
2012-09-10	0	0.450	0.450	0.455	0.450	0.455	134,617	61,125	0.4541	0.232	0.232	0.235	0.232	0.235	261,169	0.2340	-1.10%
2012-09-07	0	0.455	0.450	0.460	0.450	0.460	551,400	251,731	0.4565	0.235	0.232	0.237	0.232	0.237	1,069,765	0.2353	1.11%
2012-09-06	0	0.450	0.440	0.450	-	-	0	0	-	0.232	0.227	0.232	-	-	0	-	0.00%
2012-09-05	0	0.450	0.450	0.455	0.450	0.455	205,500	92,420	0.4497	0.232	0.232	0.235	0.232	0.235	398,688	0.2318	-1.10%
2012-09-04	0	0.455	0.455	0.460	0.450	0.460	101,318	45,520	0.4493	0.235	0.235	0.237	0.232	0.237	196,566	0.2316	0.00%
2012-09-03	0	0.455	0.455	0.460	0.450	0.465	625,991	286,074	0.4570	0.235	0.235	0.237	0.232	0.240	1,214,478	0.2356	1.11%
2012-08-31	0	0.450	0.450	0.455	0.435	0.480	2,232,087	1,022,733	0.4582	0.232	0.232	0.235	0.224	0.247	4,330,446	0.2362	4.65%
2012-08-30	0	0.430	0.430	0.435	0.420	0.430	332,750	141,763	0.4260	0.222	0.222	0.224	0.216	0.222	645,564	0.2196	-2.27%
2012-08-29	0	0.440	0.425	0.440	0.435	0.440	330,600	144,246	0.4363	0.227	0.219	0.227	0.224	0.227	641,393	0.2249	0.00%
2012-08-28	0	0.440	0.435	0.440	0.440	0.440	48,000	21,120	0.4400	0.227	0.224	0.227	0.227	0.227	93,124	0.2268	0.00%
2012-08-27	0	0.440	0.430	0.445	0.430	0.450	400,750	176,107	0.4394	0.227	0.222	0.229	0.222	0.232	777,490	0.2265	0.00%
2012-08-24	0	0.440	0.440	0.445	0.435	0.445	1,361,500	597,842	0.4391	0.227	0.227	0.229	0.224	0.229	2,641,430	0.2263	-1.12%
2012-08-23	0	0.445	0.435	0.445	0.440	0.445	586,075	257,791	0.4399	0.229	0.224	0.229	0.227	0.229	1,137,037	0.2267	0.00%
2012-08-22	0	0.445	0.445	0.450	0.445	0.445	283,000	125,890	0.4448	0.229	0.229	0.232	0.229	0.229	549,045	0.2293	-1.11%
2012-08-21	0	0.450	0.445	0.455	0.445	0.450	765,550	340,598	0.4449	0.232	0.229	0.235	0.229	0.232	1,485,234	0.2293	1.12%
2012-08-20	0	0.445	0.445	0.450	-	-	1,500	645	0.4300	0.229	0.229	0.232	-	-	2,910	0.2216	0.00%
2012-08-17	0	0.445	0.445	0.450	0.440	0.455	564,920	255,602	0.4525	0.229	0.229	0.232	0.227	0.235	1,095,995	0.2332	0.00%
2012-08-16	0	0.445	0.440	0.445	0.440	0.445	41,550	18,291	0.4402	0.229	0.227	0.229	0.227	0.229	80,611	0.2269	-1.11%
2012-08-15	0	0.450	0.445	0.450	0.440	0.450	895,320	402,647	0.4497	0.232	0.229	0.232	0.227	0.232	1,737,000	0.2318	0.00%
2012-08-14	0	0.450	0.445	0.450	0.440	0.455	279,000	123,995	0.4444	0.232	0.229	0.232	0.227	0.235	541,285	0.2291	0.00%
2012-08-13	0	0.450	0.445	0.450	0.450	0.450	248,000	111,600	0.4500	0.232	0.229	0.232	0.232	0.232	481,142	0.2319	0.00%
2012-08-10	0	0.450	0.440	0.455	0.440	0.455	577,700	254,370	0.4403	0.232	0.227	0.235	0.227	0.235	1,120,789	0.2270	1.12%
2012-08-09	0	0.445	0.445	0.450	0.440	0.465	959,717	432,553	0.4507	0.229	0.229	0.232	0.227	0.240	1,861,936	0.2323	-2.20%
2012-08-08	0	0.455	0.450	0.455	0.450	0.460	891,000	403,045	0.4524	0.235	0.232	0.235	0.232	0.237	1,728,619	0.2332	-1.09%
2012-08-07	0	0.460	0.460	0.465	0.450	0.460	555,500	254,200	0.4576	0.237	0.237	0.240	0.232	0.237	1,077,719	0.2359	-1.08%
2012-08-06	0	0.465	0.460	0.465	0.450	0.465	451,600	206,940	0.4582	0.240	0.237	0.240	0.232	0.240	876,144	0.2362	1.09%
2012-08-03	0	0.460	0.455	0.460	0.450	0.465	1,731,100	792,278	0.4577	0.237	0.235	0.237	0.232	0.240	3,358,487	0.2359	2.22%
2012-08-02	0	0.450	0.450	0.455	0.445	0.455	3,333,500	1,503,830	0.4511	0.232	0.232	0.235	0.229	0.235	6,467,284	0.2325	1.12%
2012-08-01	0	0.445	0.440	0.455	0.430	0.460	12,352,300	5,428,815	0.4395	0.229	0.227	0.235	0.222	0.237	23,964,551	0.2265	-3.26%
2012-07-31	0	0.460	0.455	0.460	0.455	0.495	10,134,925	4,821,363	0.4757	0.237	0.235	0.237	0.235	0.255	19,662,648	0.2452	-3.16%
2012-07-30	0	0.475	0.470	0.475	0.475	0.490	1,085,498	521,790	0.4807	0.245	0.242	0.245	0.245	0.253	2,105,962	0.2478	-3.06%
2012-07-27	0	0.490	0.485	0.490	0.480	0.520	12,428,165	6,153,713	0.4951	0.253	0.250	0.253	0.247	0.268	24,111,736	0.2552	3.16%
2012-07-26	0	0.475	0.475	0.480	0.465	0.495	5,394,650	2,604,594	0.4828	0.245	0.245	0.247	0.240	0.255	10,466,097	0.2489	0.00%
2012-07-25	0	0.475	0.475	0.480	0.460	0.490	6,068,095	2,877,450	0.4742	0.245	0.245	0.247	0.237	0.253	11,772,639	0.2444	0.00%
2012-07-24	0	0.475	0.470	0.475	0.470	0.490	3,410,750	1,656,249	0.4856	0.245	0.242	0.245	0.242	0.253	6,617,156	0.2503	0.00%
2012-07-23	0	0.475	0.465	0.475	0.455	0.490	1,529,600	722,372	0.4723	0.245	0.240	0.245	0.235	0.253	2,967,559	0.2434	1.06%
2012-07-20	0	0.470	0.465	0.475	0.465	0.490	2,108,381	1,009,671	0.4789	0.242	0.240	0.245	0.240	0.253	4,090,445	0.2468	0.00%
2012-07-19	0	0.470	0.470	0.475	0.465	0.490	829,981	397,530	0.4790	0.242	0.242	0.245	0.240	0.253	1,610,236	0.2469	-1.05%
2012-07-18	0	0.475	0.470	0.480	0.450	0.510	9,573,900	4,578,529	0.4782	0.245	0.242	0.247	0.232	0.263	18,574,210	0.2465	5.56%
2012-07-17	0	0.450	0.440	0.450	0.445	0.455	216,500	97,430	0.4500	0.232	0.227	0.232	0.229	0.235	420,029	0.2320	0.00%
2012-07-16	0	0.450	0.445	0.450	0.445	0.450	306,660	137,137	0.4472	0.232	0.229	0.232	0.229	0.232	594,947	0.2305	2.27%
2012-07-13	0	0.440	0.440	0.450	0.440	0.450	270,375	118,969	0.4400	0.227	0.227	0.232	0.227	0.232	524,551	0.2268	-1.12%
2012-07-12	0	0.445	0.440	0.445	0.440	0.460	1,458,660	649,583	0.4453	0.229	0.227	0.229	0.227	0.237	2,829,929	0.2295	-3.26%
2012-07-11	0	0.460	0.450	0.460	0.450	0.460	1,444,500	655,065	0.4535	0.237	0.232	0.237	0.232	0.237	2,802,457	0.2337	1.10%
2012-07-10	0	0.455	0.455	0.460	0.455	0.460	268,000	122,020	0.4553	0.235	0.235	0.237	0.235	0.237	519,944	0.2347	0.00%
2012-07-09	0	0.455	0.455	0.460	0.450	0.475	2,734,400	1,266,516	0.4632	0.235	0.235	0.237	0.232	0.245	5,304,977	0.2387	-3.19%
2012-07-06	0	0.470	0.465	0.470	0.465	0.475	1,543,928	726,607	0.4706	0.242	0.240	0.242	0.240	0.245	2,995,356	0.2426	-1.05%
2012-07-05	0	0.475	0.470	0.475	0.470	0.485	5,441,000	2,595,005	0.4769	0.245	0.242	0.245	0.242	0.250	10,556,020	0.2458	0.00%
2012-07-04	0	0.475	0.475	0.480	0.470	0.490	5,356,002	2,580,740	0.4818	0.245	0.245	0.247	0.242	0.253	10,391,116	0.2484	-3.06%
2012-07-03	0	0.490	0.480	0.490	0.470	0.490	2,938,570	1,424,202	0.4847	0.253	0.247	0.253	0.242	0.253	5,701,085	0.2498	2.08%
2012-06-29	0	0.480	0.470	0.480	0.465	0.480	1,987,950	935,786	0.4707	0.247	0.242	0.247	0.240	0.247	3,856,798	0.2426	1.05%
2012-06-28	0	0.475	0.470	0.475	0.470	0.490	3,761,097	1,800,063	0.4786	0.245	0.242	0.245	0.242	0.253	7,296,860	0.2467	0.00%
2012-06-27	0	0.475	0.470	0.475	0.460	0.485	2,350,585	1,125,408	0.4788	0.245	0.242	0.245	0.237	0.250	4,560,342	0.2468	1.06%
2012-06-26	0	0.470	0.460	0.475	0.450	0.475	1,379,025	643,428	0.4666	0.242	0.237	0.245	0.232	0.245	2,675,430	0.2405	3.30%
2012-06-25	0	0.455	0.450	0.455	0.450	0.530	18,207,802	8,702,583	0.4780	0.235	0.232	0.235	0.232	0.273	35,324,741	0.2464	1.11%
2012-06-22	0	0.450	0.450	0.460	0.415	0.470	10,742,000	4,831,740	0.4498	0.232	0.232	0.237	0.214	0.242	20,840,427	0.2318	5.88%
2012-06-21	0	0.425	0.420	0.435	0.415	0.460	6,232,985	2,710,739	0.4349	0.219	0.216	0.224	0.214	0.237	12,092,540	0.2242	-2.30%
2012-06-20	0	0.435	0.420	0.435	0.415	0.470	11,074,835	4,861,451	0.4390	0.224	0.216	0.224	0.214	0.242	21,486,156	0.2263	-2.25%
2012-06-19	0	0.445	0.435	0.445	0.385	0.450	13,389,031	5,697,636	0.4255	0.229	0.224	0.229	0.198	0.232	25,975,900	0.2193	15.58%
2012-06-18	0	0.385	0.380	0.390	0.370	0.390	2,885,000	1,108,530	0.3842	0.198	0.196	0.201	0.191	0.201	5,597,154	0.1981	1.32%
2012-06-15	0	0.380	0.375	0.380	0.375	0.380	184,000	69,880	0.3798	0.196	0.193	0.196	0.193	0.196	356,976	0.1958	1.33%
2012-06-14	0	0.375	0.380	0.385	0.375	0.375	10,500	3,875	0.3690	0.193	0.196	0.198	0.193	0.193	20,371	0.1902	-3.85%
2012-06-13	0	0.390	0.380	0.395	0.380	0.390	88,610	34,379	0.3880	0.201	0.196	0.204	0.196	0.201	171,911	0.2000	-1.27%
2012-06-12	0	0.395	0.385	0.395	0.380	0.400	619,000	239,110	0.3863	0.204	0.198	0.204	0.196	0.206	1,200,915	0.1991	2.60%
2012-06-11	0	0.385	0.380	0.385	0.390	0.400	110,000	43,340	0.3940	0.198	0.196	0.198	0.201	0.206	213,410	0.2031	0.00%
2012-06-08	0	0.385	0.385	0.395	0.380	0.395	231,250	89,943	0.3889	0.198	0.198	0.204	0.196	0.204	448,645	0.2005	1.32%
2012-06-07	0	0.380	0.375	0.390	0.375	0.380	10,750	4,037	0.3755	0.196	0.193	0.201	0.193	0.196	20,856	0.1936	-2.56%
2012-06-06	0	0.390	0.385	0.390	0.380	0.400	111,000	44,255	0.3987	0.201	0.198	0.201	0.196	0.206	215,350	0.2055	2.63%
2012-06-05	0	0.380	0.370	0.390	-	-	0	0	-	0.196	0.191	0.201	-	-	0	-	0.00%
2012-06-04	0	0.380	0.365	0.380	0.380	0.380	552,000	209,760	0.3800	0.196	0.188	0.196	0.196	0.196	1,070,929	0.1959	-2.56%
2012-06-01	0	0.390	0.375	0.390	-	-	0	0	-	0.201	0.193	0.201	-	-	0	-	0.00%
2012-05-31	0	0.390	0.390	0.395	0.385	0.400	656,000	253,140	0.3859	0.201	0.201	0.204	0.198	0.206	1,272,698	0.1989	1.30%
2012-05-30	0	0.385	0.385	0.390	0.385	0.395	520,000	205,200	0.3946	0.198	0.198	0.201	0.198	0.204	1,008,846	0.2034	-2.53%
2012-05-29	0	0.395	0.385	0.395	0.380	0.395	57,250	22,090	0.3859	0.204	0.198	0.204	0.196	0.204	111,070	0.1989	1.28%
2012-05-28	0	0.390	0.380	0.400	0.390	0.400	680,000	266,900	0.3925	0.201	0.196	0.206	0.201	0.206	1,319,260	0.2023	0.00%
2012-05-25	0	0.390	0.385	0.395	0.380	0.390	432,600	167,322	0.3868	0.201	0.198	0.204	0.196	0.201	839,282	0.1994	2.63%
2012-05-24	0	0.380	0.380	0.395	0.380	0.380	92,407	35,106	0.3799	0.196	0.196	0.204	0.196	0.196	179,278	0.1958	-3.80%
2012-05-23	0	0.395	0.390	0.395	0.385	0.400	658,000	259,540	0.3944	0.204	0.201	0.204	0.198	0.206	1,276,578	0.2033	3.95%
2012-05-22	0	0.380	0.375	0.380	0.380	0.380	40,000	15,200	0.3800	0.196	0.193	0.196	0.196	0.196	77,604	0.1959	0.00%
2012-05-21	0	0.380	0.375	0.380	0.375	0.380	205,831	77,950	0.3787	0.196	0.193	0.196	0.193	0.196	399,330	0.1952	2.70%
2012-05-18	0	0.370	0.365	0.370	0.370	0.370	275,509	101,868	0.3697	0.191	0.188	0.191	0.191	0.191	534,512	0.1906	-3.90%
2012-05-17	0	0.385	0.375	0.385	0.370	0.385	143,000	54,815	0.3833	0.198	0.193	0.198	0.191	0.198	277,433	0.1976	-1.28%
2012-05-16	0	0.390	0.360	0.390	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	0.00%
2012-05-15	0	0.390	0.385	0.390	0.380	0.390	293,000	113,385	0.3870	0.201	0.198	0.201	0.196	0.201	568,446	0.1995	0.00%
2012-05-14	0	0.390	0.375	0.390	-	-	0	0	-	0.201	0.193	0.201	-	-	0	-	0.00%
2012-05-11	0	0.390	0.385	0.390	0.390	0.400	716,000	280,320	0.3915	0.201	0.198	0.201	0.201	0.206	1,389,103	0.2018	2.63%
2012-05-10	0	0.380	0.380	0.390	0.380	0.385	239,500	90,900	0.3795	0.196	0.196	0.201	0.196	0.198	464,651	0.1956	-3.80%
2012-05-09	0	0.395	0.385	0.395	0.385	0.400	180,000	70,160	0.3898	0.204	0.198	0.204	0.198	0.206	349,216	0.2009	0.00%
2012-05-08	0	0.395	0.385	0.395	0.385	0.400	407,000	158,570	0.3896	0.204	0.198	0.204	0.198	0.206	789,616	0.2008	2.60%
2012-05-07	0	0.385	0.380	0.385	0.385	0.390	296,000	114,420	0.3866	0.198	0.196	0.198	0.198	0.201	574,266	0.1992	-2.53%
2012-05-04	0	0.395	0.395	0.400	0.395	0.400	286,800	114,282	0.3985	0.204	0.204	0.206	0.204	0.206	556,417	0.2054	1.28%
2012-05-03	0	0.390	0.390	0.395	0.390	0.390	223,000	86,910	0.3897	0.201	0.201	0.204	0.201	0.201	432,640	0.2009	-2.50%
2012-05-02	0	0.400	0.390	0.400	0.385	0.400	692,000	271,800	0.3928	0.206	0.201	0.206	0.198	0.206	1,342,541	0.2025	-1.23%
2012-04-30	0	0.405	0.390	0.405	-	-	2,500	925	0.3700	0.209	0.201	0.209	-	-	4,850	0.1907	0.00%
2012-04-27	0	0.405	0.390	0.405	0.395	0.405	212,750	84,897	0.3990	0.209	0.201	0.209	0.204	0.209	412,754	0.2057	1.25%
2012-04-26	0	0.400	0.390	0.400	0.385	0.400	601,000	236,350	0.3933	0.206	0.201	0.206	0.198	0.206	1,165,993	0.2027	2.56%
2012-04-25	0	0.390	0.390	0.400	0.390	0.390	45,000	17,530	0.3896	0.201	0.201	0.206	0.201	0.201	87,304	0.2008	0.00%
2012-04-24	0	0.390	0.385	0.390	0.385	0.410	193,500	75,447	0.3899	0.201	0.198	0.201	0.198	0.211	375,407	0.2010	-1.27%
2012-04-23	0	0.395	0.395	0.400	0.390	0.390	600,000	234,000	0.3900	0.204	0.204	0.206	0.201	0.201	1,164,053	0.2010	-1.25%
2012-04-20	0	0.400	0.400	0.410	0.400	0.400	90,550	36,156	0.3993	0.206	0.206	0.211	0.206	0.206	175,675	0.2058	0.00%
2012-04-19	0	0.400	0.400	0.410	0.400	0.415	431,500	174,030	0.4033	0.206	0.206	0.211	0.206	0.214	837,148	0.2079	-1.23%
2012-04-18	0	0.405	0.400	0.405	0.395	0.420	1,088,000	444,240	0.4083	0.209	0.206	0.209	0.204	0.216	2,110,816	0.2105	-2.41%
2012-04-17	0	0.415	0.410	0.415	0.410	0.420	103,044	42,465	0.4121	0.214	0.211	0.214	0.211	0.216	199,914	0.2124	2.47%
2012-04-16	0	0.405	0.405	0.415	0.400	0.405	328,000	132,495	0.4039	0.209	0.209	0.214	0.206	0.209	636,349	0.2082	-2.41%
2012-04-13	0	0.415	0.405	0.415	0.420	0.425	304,800	128,396	0.4212	0.214	0.209	0.214	0.216	0.219	591,339	0.2171	1.22%
2012-04-12	0	0.410	0.400	0.415	-	-	2,000	760	0.3800	0.211	0.206	0.214	-	-	3,880	0.1959	0.00%
2012-04-11	0	0.410	0.405	0.410	0.410	0.415	52,000	21,360	0.4108	0.211	0.209	0.211	0.211	0.214	100,885	0.2117	-2.38%
2012-04-10	0	0.420	0.420	0.430	0.420	0.440	1,776,500	772,522	0.4349	0.216	0.216	0.222	0.216	0.227	3,446,567	0.2241	0.00%
2012-04-05	0	0.420	0.415	0.420	0.400	0.425	946,125	393,477	0.4159	0.216	0.214	0.216	0.206	0.219	1,835,566	0.2144	9.09%
2012-04-03	0	0.385	0.385	0.400	0.385	0.390	316,000	123,160	0.3897	0.198	0.198	0.206	0.198	0.201	613,068	0.2009	-1.28%
2012-04-02	0	0.390	0.380	0.390	0.390	0.390	40,900	15,924	0.3893	0.201	0.196	0.201	0.201	0.201	79,350	0.2007	0.00%
2012-03-30	0	0.390	0.390	0.400	0.380	0.390	248,250	96,713	0.3896	0.201	0.201	0.206	0.196	0.201	481,627	0.2008	-2.50%
2012-03-29	0	0.400	0.395	0.400	0.385	0.400	404,000	160,580	0.3975	0.206	0.204	0.206	0.198	0.206	783,796	0.2049	-1.23%
2012-03-28	0	0.405	0.405	0.420	-	-	0	0	-	0.209	0.209	0.216	-	-	0	-	3.85%
2012-03-27	0	0.390	0.390	0.395	0.370	0.390	246,543	93,788	0.3804	0.201	0.201	0.204	0.191	0.201	478,315	0.1961	-1.27%
2012-03-26	0	0.395	0.380	0.395	-	-	0	0	-	0.204	0.196	0.204	-	-	0	-	0.00%
2012-03-23	0	0.395	0.395	0.410	0.390	0.400	181,100	72,298	0.3992	0.204	0.204	0.211	0.201	0.206	351,350	0.2058	0.00%
2012-03-22	0	0.395	0.395	0.400	0.395	0.400	500,000	198,000	0.3960	0.204	0.204	0.206	0.204	0.206	970,044	0.2041	-2.47%
2012-03-21	0	0.405	0.410	0.415	0.395	0.410	312,000	125,630	0.4027	0.209	0.211	0.214	0.204	0.211	605,308	0.2075	-2.41%
2012-03-20	0	0.415	0.410	0.420	0.415	0.435	1,154,770	484,980	0.4200	0.214	0.211	0.216	0.214	0.224	2,240,356	0.2165	-4.60%
2012-03-19	0	0.435	0.425	0.435	0.420	0.440	238,250	103,817	0.4357	0.224	0.219	0.224	0.216	0.227	462,226	0.2246	-1.14%
2012-03-16	0	0.440	0.430	0.440	0.435	0.440	799,750	349,997	0.4376	0.227	0.222	0.227	0.224	0.227	1,551,585	0.2256	1.15%
2012-03-15	0	0.435	0.430	0.440	0.430	0.440	451,100	194,551	0.4313	0.224	0.222	0.227	0.222	0.227	875,174	0.2223	0.00%
2012-03-14	0	0.435	0.435	0.440	0.435	0.460	976,500	438,510	0.4491	0.224	0.224	0.227	0.224	0.237	1,894,496	0.2315	-3.33%
2012-03-13	0	0.450	0.445	0.450	0.435	0.450	152,000	66,860	0.4399	0.232	0.229	0.232	0.224	0.232	294,893	0.2267	0.00%
2012-03-12	0	0.450	0.440	0.450	0.440	0.465	508,000	229,140	0.4511	0.232	0.227	0.232	0.227	0.240	985,565	0.2325	-1.10%
2012-03-09	0	0.455	0.450	0.455	0.440	0.460	2,283,000	1,036,512	0.4540	0.235	0.232	0.235	0.227	0.237	4,429,221	0.2340	4.60%
2012-03-08	0	0.435	0.430	0.440	0.430	0.455	199,000	86,785	0.4361	0.224	0.222	0.227	0.222	0.235	386,078	0.2248	1.16%
2012-03-07	0	0.430	0.430	0.435	0.430	0.440	155,000	67,405	0.4349	0.222	0.222	0.224	0.222	0.227	300,714	0.2242	-2.27%
2012-03-06	0	0.440	0.435	0.440	0.440	0.455	419,125	187,952	0.4484	0.227	0.224	0.227	0.227	0.235	813,139	0.2311	0.00%
2012-03-05	0	0.440	0.440	0.445	0.440	0.450	756,000	338,262	0.4474	0.227	0.227	0.229	0.227	0.232	1,466,707	0.2306	-4.35%
2012-03-02	0	0.460	0.460	0.465	0.455	0.475	1,012,000	465,340	0.4598	0.237	0.237	0.240	0.235	0.245	1,963,369	0.2370	-1.08%
2012-03-01	0	0.465	0.450	0.465	0.445	0.490	6,860,794	3,235,405	0.4716	0.240	0.232	0.240	0.229	0.253	13,310,545	0.2431	4.49%
2012-02-29	0	0.445	0.445	0.450	0.430	0.480	4,040,050	1,854,349	0.4590	0.229	0.229	0.232	0.222	0.247	7,838,053	0.2366	5.95%
2012-02-28	0	0.420	0.420	0.430	0.420	0.425	214,500	90,675	0.4227	0.216	0.216	0.222	0.216	0.219	416,149	0.2179	-1.18%
2012-02-27	0	0.425	0.425	0.430	0.420	0.440	1,765,397	752,797	0.4264	0.219	0.219	0.222	0.216	0.227	3,425,026	0.2198	-4.49%
2012-02-24	0	0.445	0.440	0.450	0.445	0.460	1,397,353	631,381	0.4518	0.229	0.227	0.232	0.229	0.237	2,710,988	0.2329	1.14%
2012-02-23	0	0.440	0.435	0.445	0.435	0.460	804,000	358,980	0.4465	0.227	0.224	0.229	0.224	0.237	1,559,831	0.2301	-2.22%
2012-02-22	0	0.450	0.445	0.450	0.440	0.475	5,501,695	2,521,530	0.4583	0.232	0.229	0.232	0.227	0.245	10,673,773	0.2362	4.65%
2012-02-21	0	0.430	0.435	0.440	0.425	0.440	962,000	418,482	0.4350	0.222	0.224	0.227	0.219	0.227	1,866,365	0.2242	-2.27%
2012-02-20	0	0.440	0.425	0.440	0.405	0.450	5,796,750	2,502,768	0.4318	0.227	0.219	0.227	0.209	0.232	11,246,206	0.2225	7.32%
2012-02-17	0	0.410	0.405	0.410	0.400	0.410	1,017,780	412,170	0.4050	0.211	0.209	0.211	0.206	0.211	1,974,583	0.2087	1.23%
2012-02-16	0	0.405	0.400	0.405	0.395	0.430	1,093,838	437,038	0.3995	0.209	0.206	0.209	0.204	0.222	2,122,142	0.2059	-3.57%
2012-02-15	0	0.420	0.415	0.420	0.375	0.420	2,731,044	1,094,337	0.4007	0.216	0.214	0.216	0.193	0.216	5,298,466	0.2065	7.69%
2012-02-14	0	0.390	0.380	0.390	0.385	0.390	132,400	51,223	0.3869	0.201	0.196	0.201	0.198	0.201	256,868	0.1994	1.30%
2012-02-13	0	0.385	0.375	0.390	0.375	0.390	589,300	227,087	0.3854	0.198	0.193	0.201	0.193	0.201	1,143,294	0.1986	0.00%
2012-02-10	0	0.385	0.380	0.385	0.385	0.395	467,017	180,381	0.3862	0.198	0.196	0.198	0.198	0.204	906,054	0.1991	0.00%
2012-02-09	0	0.385	0.385	0.390	0.385	0.385	1,369,000	527,025	0.3850	0.198	0.198	0.201	0.198	0.198	2,655,981	0.1984	-3.75%
2012-02-08	0	0.400	0.390	0.400	0.390	0.400	563,000	221,090	0.3927	0.206	0.201	0.206	0.201	0.206	1,092,270	0.2024	3.90%
2012-02-07	0	0.385	0.380	0.385	0.380	0.385	488,500	186,630	0.3820	0.198	0.196	0.198	0.196	0.198	947,733	0.1969	0.00%
2012-02-06	0	0.385	0.370	0.385	0.375	0.400	601,200	226,552	0.3768	0.198	0.191	0.198	0.193	0.206	1,166,381	0.1942	0.00%
2012-02-03	0	0.385	0.380	0.385	0.365	0.385	508,333	189,498	0.3728	0.198	0.196	0.198	0.188	0.198	986,211	0.1921	2.67%
2012-02-02	0	0.375	0.375	0.385	0.375	0.390	515,390	195,490	0.3793	0.193	0.193	0.198	0.193	0.201	999,902	0.1955	-2.60%
2012-02-01	0	0.385	0.375	0.385	0.365	0.385	1,528,750	568,172	0.3717	0.198	0.193	0.198	0.188	0.198	2,965,910	0.1916	1.32%
2012-01-31	0	0.380	0.380	0.385	0.380	0.380	36,000	13,680	0.3800	0.196	0.196	0.198	0.196	0.196	69,843	0.1959	-1.30%
2012-01-30	0	0.385	0.380	0.385	0.385	0.385	280,500	107,982	0.3850	0.198	0.196	0.198	0.198	0.198	544,195	0.1984	-1.28%
2012-01-27	0	0.390	0.390	0.400	0.385	0.410	1,104,000	429,320	0.3889	0.201	0.201	0.206	0.198	0.211	2,141,857	0.2004	-2.50%
2012-01-26	0	0.400	0.400	0.410	0.400	0.415	749,000	307,050	0.4099	0.206	0.206	0.211	0.206	0.214	1,453,126	0.2113	-1.23%
2012-01-20	0	0.405	0.395	0.405	0.395	0.405	724,499	288,177	0.3978	0.209	0.204	0.209	0.204	0.209	1,405,592	0.2050	0.00%
2012-01-19	0	0.405	0.400	0.405	0.400	0.420	1,141,285	470,586	0.4123	0.209	0.206	0.209	0.206	0.216	2,214,194	0.2125	-5.81%
2012-01-18	0	0.430	0.425	0.440	0.410	0.440	2,013,850	856,636	0.4254	0.222	0.219	0.227	0.211	0.227	3,907,047	0.2193	-1.15%
2012-01-17	0	0.435	0.435	0.440	0.400	0.440	3,739,885	1,581,836	0.4230	0.224	0.224	0.227	0.206	0.227	7,255,707	0.2180	2.35%
2012-01-16	0	0.425	0.420	0.430	0.415	0.480	6,664,596	2,892,508	0.4340	0.219	0.216	0.222	0.214	0.247	12,929,904	0.2237	8.97%
2012-01-13	0	0.390	0.395	0.400	0.325	0.430	7,489,750	2,782,108	0.3715	0.201	0.204	0.206	0.168	0.222	14,530,775	0.1915	21.87%
2012-01-12	0	0.320	0.310	0.320	0.305	0.325	1,300,650	407,819	0.3136	0.165	0.160	0.165	0.157	0.168	2,523,376	0.1616	6.67%
2012-01-11	0	0.300	0.295	0.305	0.300	0.300	323,780	97,058	0.2998	0.155	0.152	0.157	0.155	0.155	628,162	0.1545	0.00%
2012-01-10	0	0.300	0.300	0.310	0.300	0.315	329,621	101,028	0.3065	0.155	0.155	0.160	0.155	0.162	639,494	0.1580	1.69%
2012-01-09	0	0.295	0.290	0.295	0.290	0.295	528,000	154,460	0.2925	0.152	0.149	0.152	0.149	0.152	1,024,367	0.1508	5.36%
2012-01-06	0	0.280	0.280	0.290	0.280	0.295	88,000	25,450	0.2892	0.144	0.144	0.149	0.144	0.152	170,728	0.1491	-3.45%
2012-01-05	0	0.290	0.285	0.290	0.280	0.290	611,500	175,810	0.2875	0.149	0.147	0.149	0.144	0.149	1,186,364	0.1482	0.00%
2012-01-04	0	0.290	0.280	0.290	0.270	0.290	520,000	149,400	0.2873	0.149	0.144	0.149	0.139	0.149	1,008,846	0.1481	5.45%
2012-01-03	0	0.275	0.265	0.285	0.275	0.275	222,000	61,010	0.2748	0.142	0.137	0.147	0.142	0.142	430,700	0.1417	1.85%
2011-12-30	0	0.270	0.260	0.270	-	-	0	0	-	0.139	0.134	0.139	-	-	0	-	0.00%
2011-12-29	0	0.270	0.260	0.270	0.260	0.275	376,072	101,404	0.2696	0.139	0.134	0.139	0.134	0.142	729,613	0.1390	0.00%
2011-12-28	0	0.270	0.260	0.270	-	-	0	0	-	0.139	0.134	0.139	-	-	0	-	0.00%
2011-12-23	0	0.270	0.270	0.275	0.265	0.270	263,000	70,930	0.2697	0.139	0.139	0.142	0.137	0.139	510,243	0.1390	3.85%
2011-12-22	0	0.260	0.255	0.265	0.255	0.260	91,500	23,685	0.2589	0.134	0.131	0.137	0.131	0.134	177,518	0.1334	1.96%
2011-12-21	0	0.255	0.255	0.265	0.255	0.255	4,000	1,020	0.2550	0.131	0.131	0.137	0.131	0.131	7,760	0.1314	-5.56%
2011-12-20	0	0.270	0.260	0.270	-	-	2,250	540	0.2400	0.139	0.134	0.139	-	-	4,365	0.1237	0.00%
2011-12-19	0	0.270	0.265	0.275	-	-	0	0	-	0.139	0.137	0.142	-	-	0	-	0.00%
2011-12-16	0	0.270	0.270	0.280	-	-	0	0	-	0.139	0.139	0.144	-	-	0	-	0.00%
2011-12-15	0	0.270	0.270	0.280	0.270	0.270	52,000	14,040	0.2700	0.139	0.139	0.144	0.139	0.139	100,885	0.1392	0.00%
2011-12-14	0	0.270	0.270	0.280	0.260	0.290	1,048,500	290,237	0.2768	0.139	0.139	0.144	0.134	0.149	2,034,182	0.1427	0.00%
2011-12-13	0	0.270	0.260	0.265	0.260	0.270	148,000	39,920	0.2697	0.139	0.134	0.137	0.134	0.139	287,133	0.1390	-3.57%
2011-12-12	0	0.280	0.280	0.290	0.270	0.285	452,300	123,436	0.2729	0.144	0.144	0.149	0.139	0.147	877,502	0.1407	-1.75%
2011-12-09	0	0.285	0.270	0.290	-	-	0	0	-	0.147	0.139	0.149	-	-	0	-	0.00%
2011-12-08	0	0.285	0.270	0.285	-	-	180	45	0.2500	0.147	0.139	0.147	-	-	349	0.1289	-1.72%
2011-12-07	0	0.290	0.280	0.290	0.290	0.290	100,900	29,234	0.2897	0.149	0.144	0.149	0.149	0.149	195,755	0.1493	0.00%
2011-12-06	0	0.290	0.275	0.295	0.270	0.295	67,000	18,910	0.2822	0.149	0.142	0.152	0.139	0.152	129,986	0.1455	1.75%
2011-12-05	0	0.285	0.270	0.290	0.270	0.285	578,920	161,330	0.2787	0.147	0.139	0.149	0.139	0.147	1,123,156	0.1436	1.79%
2011-12-02	0	0.280	0.270	0.280	0.280	0.280	116,000	32,480	0.2800	0.144	0.139	0.144	0.144	0.144	225,050	0.1443	5.66%
2011-12-01	0	0.265	0.265	0.280	0.265	0.280	565,000	156,992	0.2779	0.137	0.137	0.144	0.137	0.144	1,096,150	0.1432	-1.85%
2011-11-30	0	0.270	0.270	0.280	0.270	0.275	236,000	64,380	0.2728	0.139	0.139	0.144	0.139	0.142	457,861	0.1406	-3.57%
2011-11-29	0	0.280	0.270	0.280	0.270	0.280	200,250	54,962	0.2745	0.144	0.139	0.144	0.139	0.144	388,503	0.1415	3.70%
2011-11-28	0	0.270	0.270	0.280	0.270	0.270	30,000	8,060	0.2687	0.139	0.139	0.144	0.139	0.139	58,203	0.1385	0.00%
2011-11-25	0	0.270	0.270	0.280	0.270	0.270	4,500	1,205	0.2678	0.139	0.139	0.144	0.139	0.139	8,730	0.1380	0.00%
2011-11-24	0	0.270	0.270	0.280	0.270	0.280	476,000	132,520	0.2784	0.139	0.139	0.144	0.139	0.144	923,482	0.1435	-3.57%
2011-11-23	0	0.280	0.270	0.280	0.265	0.280	453,000	124,125	0.2740	0.144	0.139	0.144	0.137	0.144	878,860	0.1412	3.70%
2011-11-22	0	0.270	0.265	0.275	0.260	0.270	416,000	111,100	0.2671	0.139	0.137	0.142	0.134	0.139	807,077	0.1377	-3.57%
2011-11-21	0	0.280	0.270	0.285	0.265	0.280	324,000	89,460	0.2761	0.144	0.139	0.147	0.137	0.144	628,589	0.1423	1.82%
2011-11-18	0	0.275	0.270	0.275	-	-	400	100	0.2500	0.142	0.139	0.142	-	-	776	0.1289	-1.79%
2011-11-17	0	0.280	0.265	0.280	0.265	0.280	283,000	78,330	0.2768	0.144	0.137	0.144	0.137	0.144	549,045	0.1427	1.82%
2011-11-16	0	0.275	0.270	0.275	0.265	0.275	184,465	49,916	0.2706	0.142	0.139	0.142	0.137	0.142	357,878	0.1395	-1.79%
2011-11-15	0	0.280	0.270	0.280	0.285	0.285	100,000	28,500	0.2850	0.144	0.139	0.144	0.147	0.147	194,009	0.1469	-1.75%
2011-11-14	0	0.285	0.275	0.290	0.270	0.285	13,500	3,735	0.2767	0.147	0.142	0.149	0.139	0.147	26,191	0.1426	1.79%
2011-11-11	0	0.280	0.275	0.285	0.280	0.290	200,000	56,500	0.2825	0.144	0.142	0.147	0.144	0.149	388,018	0.1456	3.70%
2011-11-10	0	0.270	0.270	0.280	0.270	0.270	156,000	42,120	0.2700	0.139	0.139	0.144	0.139	0.139	302,654	0.1392	-6.90%
2011-11-09	0	0.290	0.280	0.290	0.280	0.290	1,132,000	324,240	0.2864	0.149	0.144	0.149	0.144	0.149	2,196,180	0.1476	3.57%
2011-11-08	0	0.280	0.270	0.280	0.270	0.285	196,000	54,200	0.2765	0.144	0.139	0.144	0.139	0.147	380,257	0.1425	0.00%
2011-11-07	0	0.280	0.270	0.280	0.280	0.280	16,000	4,480	0.2800	0.144	0.139	0.144	0.144	0.144	31,041	0.1443	0.00%
2011-11-04	0	0.280	0.275	0.280	0.260	0.300	4,337,000	1,216,010	0.2804	0.144	0.142	0.144	0.134	0.155	8,414,162	0.1445	-5.08%
2011-11-03	0	0.295	0.285	0.295	0.285	0.295	1,981,600	567,832	0.2866	0.152	0.147	0.152	0.147	0.152	3,844,479	0.1477	0.00%
2011-11-02	0	0.295	0.295	0.300	0.280	0.300	1,800,000	522,840	0.2905	0.152	0.152	0.155	0.144	0.155	3,492,159	0.1497	1.72%
2011-11-01	0	0.290	0.290	0.295	0.290	0.295	240,000	70,600	0.2942	0.149	0.149	0.152	0.149	0.152	465,621	0.1516	-3.33%
2011-10-31	0	0.300	0.290	0.300	0.295	0.300	201,800	59,846	0.2966	0.155	0.149	0.155	0.152	0.155	391,510	0.1529	0.00%
2011-10-28	0	0.300	0.290	0.300	0.280	0.300	972,500	282,575	0.2906	0.155	0.149	0.155	0.144	0.155	1,886,736	0.1498	3.45%
2011-10-27	0	0.290	0.285	0.290	0.280	0.290	182,000	51,800	0.2846	0.149	0.147	0.149	0.144	0.149	353,096	0.1467	-1.69%
2011-10-26	0	0.295	0.280	0.295	0.285	0.295	118,035	34,589	0.2930	0.152	0.144	0.152	0.147	0.152	228,998	0.1510	3.51%
2011-10-25	0	0.285	0.285	0.295	0.280	0.300	1,696,000	480,640	0.2834	0.147	0.147	0.152	0.144	0.155	3,290,389	0.1461	-6.56%
2011-10-24	0	0.305	0.300	0.305	0.280	0.320	5,249,000	1,561,337	0.2975	0.157	0.155	0.157	0.144	0.165	10,183,523	0.1533	0.00%
2011-10-21	0	0.305	0.290	0.305	0.300	0.305	320,000	96,600	0.3019	0.157	0.149	0.157	0.155	0.157	620,828	0.1556	1.67%
2011-10-20	0	0.300	0.290	0.300	0.290	0.325	236,000	69,740	0.2955	0.155	0.149	0.155	0.149	0.168	457,861	0.1523	1.69%
2011-10-19	0	0.295	0.295	0.300	0.295	0.300	508,000	150,360	0.2960	0.152	0.152	0.155	0.152	0.155	985,565	0.1526	3.51%
2011-10-18	0	0.285	0.285	0.300	0.285	0.290	504,000	145,360	0.2884	0.147	0.147	0.155	0.147	0.149	977,804	0.1487	-6.56%
2011-10-17	0	0.305	0.300	0.310	0.305	0.305	261,000	79,585	0.3049	0.157	0.155	0.160	0.157	0.157	506,363	0.1572	3.39%
2011-10-14	0	0.295	0.290	0.300	0.290	0.305	1,504,000	441,540	0.2936	0.152	0.149	0.155	0.149	0.157	2,917,893	0.1513	0.00%
2011-10-13	0	0.295	0.300	0.305	0.290	0.300	616,009	184,184	0.2990	0.152	0.155	0.157	0.149	0.155	1,195,112	0.1541	0.00%
2011-10-12	0	0.295	0.295	0.305	0.280	0.300	773,800	229,645	0.2968	0.152	0.152	0.157	0.144	0.155	1,501,240	0.1530	0.00%
2011-10-11	0	0.295	0.285	0.295	0.285	0.305	120,000	34,640	0.2887	0.152	0.147	0.152	0.147	0.157	232,811	0.1488	1.72%
2011-10-10	0	0.290	0.275	0.295	0.280	0.315	400,000	118,240	0.2956	0.149	0.142	0.152	0.144	0.162	776,035	0.1524	-1.69%
2011-10-07	0	0.295	0.290	0.295	0.285	0.320	156,000	46,420	0.2976	0.152	0.149	0.152	0.147	0.165	302,654	0.1534	9.26%
2011-10-06	0	0.270	0.265	0.275	0.255	0.270	493,000	129,820	0.2633	0.139	0.137	0.142	0.131	0.139	956,463	0.1357	1.89%
2011-10-04	0	0.265	0.250	0.265	0.250	0.270	52,000	13,080	0.2515	0.137	0.129	0.137	0.129	0.139	100,885	0.1297	-1.85%
2011-10-03	0	0.270	0.246	0.270	0.244	0.310	519,000	148,766	0.2866	0.139	0.127	0.139	0.126	0.160	1,006,906	0.1477	-5.26%
2011-09-30	0	0.285	0.265	0.285	0.285	0.290	100,000	28,980	0.2898	0.147	0.137	0.147	0.147	0.149	194,009	0.1494	3.64%
2011-09-28	0	0.275	0.270	0.290	0.265	0.295	1,014,000	283,110	0.2792	0.142	0.139	0.149	0.137	0.152	1,967,249	0.1439	-1.79%
2011-09-27	0	0.280	0.265	0.280	0.265	0.280	3,524,000	951,862	0.2701	0.144	0.137	0.144	0.137	0.144	6,836,871	0.1392	7.69%
2011-09-26	0	0.260	0.260	0.270	0.250	0.290	1,984,000	528,565	0.2664	0.134	0.134	0.139	0.129	0.149	3,849,135	0.1373	-3.70%
2011-09-23	0	0.270	0.270	0.280	0.260	0.315	309,500	82,268	0.2658	0.139	0.139	0.144	0.134	0.162	600,457	0.1370	0.00%
2011-09-22	0	0.270	0.265	0.290	0.265	0.300	469,000	133,630	0.2849	0.139	0.137	0.149	0.137	0.155	909,901	0.1469	-8.47%
2011-09-21	0	0.295	0.295	0.305	0.295	0.330	598,000	183,670	0.3071	0.152	0.152	0.157	0.152	0.170	1,160,173	0.1583	-4.84%
2011-09-20	0	0.310	0.270	0.310	0.310	0.330	48,000	15,020	0.3129	0.160	0.139	0.160	0.160	0.170	93,124	0.1613	0.00%
2011-09-19	0	0.310	0.285	0.310	0.300	0.310	211,600	63,412	0.2997	0.160	0.147	0.160	0.155	0.160	410,523	0.1545	0.00%
2011-09-16	0	0.310	0.310	0.320	0.305	0.320	257,800	80,888	0.3138	0.160	0.160	0.165	0.157	0.165	500,155	0.1617	3.33%
2011-09-15	0	0.300	0.300	0.310	0.300	0.335	146,500	44,462	0.3035	0.155	0.155	0.160	0.155	0.173	284,223	0.1564	0.00%
2011-09-14	0	0.300	0.300	0.305	0.290	0.320	706,750	212,537	0.3007	0.155	0.155	0.157	0.149	0.165	1,371,157	0.1550	-1.64%
2011-09-12	0	0.305	0.305	0.315	0.305	0.365	2,260,000	726,300	0.3214	0.157	0.157	0.162	0.157	0.188	4,384,599	0.1656	-8.96%
2011-09-09	0	0.335	0.335	0.340	0.335	0.360	207,000	70,705	0.3416	0.173	0.173	0.175	0.173	0.186	401,598	0.1761	-2.90%
2011-09-08	0	0.345	0.335	0.345	0.330	0.360	848,000	284,640	0.3357	0.178	0.173	0.178	0.170	0.186	1,645,195	0.1730	0.00%
2011-09-07	0	0.345	0.330	0.345	0.325	0.345	325,563	107,379	0.3298	0.178	0.170	0.178	0.168	0.178	631,621	0.1700	0.00%
2011-09-06	0	0.345	0.345	0.350	0.330	0.350	632,000	213,180	0.3373	0.178	0.178	0.180	0.170	0.180	1,226,136	0.1739	-1.43%
2011-09-05	0	0.350	0.345	0.350	0.345	0.360	238,000	84,130	0.3535	0.180	0.178	0.180	0.178	0.186	461,741	0.1822	-1.41%
2011-09-02	0	0.355	0.335	0.355	0.355	0.355	16,000	5,680	0.3550	0.183	0.173	0.183	0.183	0.183	31,041	0.1830	0.00%
2011-09-01	0	0.355	0.350	0.355	0.350	0.370	512,600	180,598	0.3523	0.183	0.180	0.183	0.180	0.191	994,489	0.1816	-2.74%
2011-08-31	0	0.365	0.355	0.365	0.360	0.365	318,350	115,799	0.3637	0.188	0.183	0.188	0.186	0.188	617,627	0.1875	1.39%
2011-08-30	0	0.360	0.355	0.360	0.360	0.365	223,000	81,120	0.3638	0.186	0.183	0.186	0.186	0.188	432,640	0.1875	5.88%
2011-08-29	0	0.340	0.340	0.350	0.340	0.345	911,500	310,900	0.3411	0.175	0.175	0.180	0.175	0.178	1,768,390	0.1758	-2.86%
2011-08-26	0	0.350	0.350	0.360	0.350	0.375	230,000	82,480	0.3586	0.180	0.180	0.186	0.180	0.193	446,220	0.1848	0.00%
2011-08-25	0	0.350	0.350	0.365	0.345	0.375	240,000	85,700	0.3571	0.180	0.180	0.188	0.178	0.193	465,621	0.1841	-2.78%
2011-08-24	0	0.360	0.350	0.360	0.345	0.380	852,450	296,488	0.3478	0.186	0.180	0.186	0.178	0.196	1,653,828	0.1793	-1.37%
2011-08-23	0	0.365	0.345	0.365	0.345	0.375	426,000	151,160	0.3548	0.188	0.178	0.188	0.178	0.193	826,478	0.1829	-1.35%
2011-08-22	0	0.370	0.350	0.370	0.340	0.385	1,093,230	386,301	0.3534	0.191	0.180	0.191	0.175	0.198	2,120,963	0.1821	1.37%
2011-08-19	0	0.365	0.360	0.365	0.365	0.395	1,612,400	611,680	0.3794	0.188	0.186	0.188	0.188	0.204	3,128,198	0.1955	0.00%
2011-08-18	0	0.365	0.365	0.375	0.365	0.385	352,000	132,520	0.3765	0.188	0.188	0.193	0.188	0.198	682,911	0.1941	-3.95%
2011-08-17	0	0.380	0.365	0.380	0.365	0.380	232,000	85,420	0.3682	0.196	0.188	0.196	0.188	0.196	450,100	0.1898	-1.30%
2011-08-16	0	0.385	0.370	0.385	0.370	0.395	1,038,000	391,500	0.3772	0.198	0.191	0.198	0.191	0.204	2,013,811	0.1944	-1.28%
2011-08-15	0	0.390	0.370	0.390	0.370	0.395	412,900	154,495	0.3742	0.201	0.191	0.201	0.191	0.204	801,062	0.1929	2.63%
2011-08-12	0	0.380	0.380	0.385	0.375	0.395	981,100	380,522	0.3879	0.196	0.196	0.198	0.193	0.204	1,903,420	0.1999	1.33%
2011-08-11	0	0.375	0.375	0.380	0.350	0.380	1,207,324	446,393	0.3697	0.193	0.193	0.196	0.180	0.196	2,342,315	0.1906	-1.32%
2011-08-10	0	0.380	0.370	0.380	0.370	0.405	2,987,000	1,130,330	0.3784	0.196	0.191	0.196	0.191	0.209	5,795,043	0.1951	2.70%
2011-08-09	0	0.370	0.365	0.370	0.320	0.385	3,689,000	1,337,490	0.3626	0.191	0.188	0.191	0.165	0.198	7,156,985	0.1869	-2.63%
2011-08-08	0	0.380	0.375	0.380	0.345	0.445	5,982,985	2,197,667	0.3673	0.196	0.193	0.196	0.178	0.229	11,607,518	0.1893	-15.56%
2011-08-05	0	0.450	0.440	0.450	0.400	0.455	2,375,000	1,058,870	0.4458	0.232	0.227	0.232	0.206	0.235	4,607,709	0.2298	-7.22%
2011-08-04	0	0.485	0.480	0.485	0.480	0.490	1,008,000	487,400	0.4835	0.250	0.247	0.250	0.247	0.253	1,955,609	0.2492	1.04%
2011-08-03	0	0.480	0.475	0.485	0.475	0.480	1,000,000	479,060	0.4791	0.247	0.245	0.250	0.245	0.247	1,940,088	0.2469	-3.03%
2011-08-02	0	0.495	0.485	0.495	0.480	0.495	1,661,500	810,532	0.4878	0.255	0.250	0.255	0.247	0.255	3,223,456	0.2514	0.00%
2011-08-01	0	0.495	0.490	0.495	0.485	0.510	1,472,000	727,920	0.4945	0.255	0.253	0.255	0.250	0.263	2,855,810	0.2549	-2.94%
2011-07-29	0	0.510	0.495	0.510	0.485	0.510	2,285,000	1,126,050	0.4928	0.263	0.255	0.263	0.250	0.263	4,433,101	0.2540	5.15%
2011-07-28	0	0.485	0.485	0.490	0.480	0.490	300,306	145,488	0.4845	0.250	0.250	0.253	0.247	0.253	582,620	0.2497	-1.02%
2011-07-27	0	0.490	0.485	0.490	0.480	0.490	1,120,500	543,845	0.4854	0.253	0.250	0.253	0.247	0.253	2,173,869	0.2502	2.08%
2011-07-26	0	0.480	0.480	0.485	0.475	0.485	919,500	441,550	0.4802	0.247	0.247	0.250	0.245	0.250	1,783,911	0.2475	-1.03%
2011-07-25	0	0.485	0.485	0.490	0.475	0.495	516,000	249,200	0.4829	0.250	0.250	0.253	0.245	0.255	1,001,085	0.2489	-2.02%
2011-07-22	0	0.495	0.490	0.500	0.485	0.500	3,728,051	1,842,754	0.4943	0.255	0.253	0.258	0.250	0.258	7,232,748	0.2548	3.13%
2011-07-21	0	0.480	0.480	0.490	0.480	0.495	1,072,301	518,199	0.4833	0.247	0.247	0.253	0.247	0.255	2,080,358	0.2491	-2.04%
2011-07-20	0	0.490	0.480	0.490	0.470	0.490	2,014,833	962,658	0.4778	0.253	0.247	0.253	0.242	0.253	3,908,954	0.2463	3.16%
2011-07-19	0	0.475	0.480	0.490	0.460	0.495	3,874,500	1,850,887	0.4777	0.245	0.247	0.253	0.237	0.255	7,516,872	0.2462	-1.04%
2011-07-18	0	0.480	0.480	0.485	0.480	0.500	957,500	465,777	0.4865	0.247	0.247	0.250	0.247	0.258	1,857,634	0.2507	-4.00%
2011-07-15	0	0.500	0.490	0.500	0.485	0.500	3,235,407	1,599,417	0.4943	0.258	0.253	0.258	0.250	0.258	6,276,975	0.2548	0.00%
2011-07-14	0	0.500	0.495	0.500	0.480	0.530	6,395,300	3,237,311	0.5062	0.258	0.255	0.258	0.247	0.273	12,407,446	0.2609	4.17%
2011-07-13	0	0.480	0.480	0.490	0.480	0.490	1,648,435	793,860	0.4816	0.247	0.247	0.253	0.247	0.253	3,198,109	0.2482	-1.03%
2011-07-12	0	0.485	0.480	0.485	0.480	0.500	2,764,009	1,346,248	0.4871	0.250	0.247	0.250	0.247	0.258	5,362,421	0.2511	-1.02%
2011-07-11	0	0.490	0.490	0.495	0.470	0.530	14,139,220	7,031,903	0.4973	0.253	0.253	0.255	0.242	0.273	27,431,333	0.2563	4.26%
2011-07-08	0	0.470	0.465	0.470	0.435	0.480	8,795,516	4,051,006	0.4606	0.242	0.240	0.242	0.224	0.247	17,064,076	0.2374	10.59%
2011-07-07	0	0.425	0.425	0.430	0.415	0.435	1,037,600	442,953	0.4269	0.219	0.219	0.222	0.214	0.224	2,013,035	0.2200	1.19%
2011-07-06	0	0.420	0.415	0.420	0.420	0.420	486,000	204,000	0.4198	0.216	0.214	0.216	0.216	0.216	942,883	0.2164	-2.33%
2011-07-05	0	0.430	0.420	0.430	0.415	0.435	4,370,465	1,851,492	0.4236	0.222	0.216	0.222	0.214	0.224	8,479,087	0.2184	4.88%
2011-07-04	0	0.410	0.405	0.415	0.405	0.415	956,000	394,860	0.4130	0.211	0.209	0.214	0.209	0.214	1,854,724	0.2129	2.50%
2011-06-30	0	0.400	0.395	0.410	0.395	0.420	1,630,624	664,144	0.4073	0.206	0.204	0.211	0.204	0.216	3,163,554	0.2099	-4.76%
2011-06-29	0	0.420	0.415	0.420	0.410	0.420	699,750	289,863	0.4142	0.216	0.214	0.216	0.211	0.216	1,357,577	0.2135	1.20%
2011-06-28	0	0.415	0.410	0.415	0.410	0.415	556,000	229,100	0.4121	0.214	0.211	0.214	0.211	0.214	1,078,689	0.2124	1.22%
2011-06-27	0	0.410	0.400	0.410	0.395	0.415	648,000	261,080	0.4029	0.211	0.206	0.211	0.204	0.214	1,257,177	0.2077	0.00%
2011-06-24	0	0.410	0.400	0.410	0.400	0.420	1,007,068	416,601	0.4137	0.211	0.206	0.211	0.206	0.216	1,953,801	0.2132	0.00%
2011-06-23	0	0.410	0.400	0.410	0.405	0.415	1,123,000	456,035	0.4061	0.211	0.206	0.211	0.209	0.214	2,178,719	0.2093	0.00%
2011-06-22	0	0.410	0.405	0.410	0.405	0.415	1,586,441	652,601	0.4114	0.211	0.209	0.211	0.209	0.214	3,077,835	0.2120	1.23%
2011-06-21	0	0.405	0.400	0.405	0.400	0.405	1,709,000	688,680	0.4030	0.209	0.206	0.209	0.206	0.209	3,315,611	0.2077	1.25%
2011-06-20	0	0.400	0.395	0.400	0.395	0.410	2,111,275	847,809	0.4016	0.206	0.204	0.206	0.204	0.211	4,096,060	0.2070	1.27%
2011-06-17	0	0.395	0.390	0.395	0.395	0.400	794,000	315,110	0.3969	0.204	0.201	0.204	0.204	0.206	1,540,430	0.2046	0.00%
2011-06-16	0	0.395	0.395	0.400	0.395	0.405	1,320,400	529,812	0.4013	0.204	0.204	0.206	0.204	0.209	2,561,692	0.2068	-2.47%
2011-06-15	0	0.405	0.400	0.410	0.395	0.405	1,603,500	642,250	0.4005	0.209	0.206	0.211	0.204	0.209	3,110,931	0.2064	1.25%
2011-06-14	0	0.400	0.400	0.405	0.400	0.410	1,837,255	743,023	0.4044	0.206	0.206	0.209	0.206	0.211	3,564,437	0.2085	-2.44%
2011-06-13	0	0.410	0.405	0.410	0.395	0.415	1,880,000	765,280	0.4071	0.211	0.209	0.211	0.204	0.214	3,647,366	0.2098	0.00%
2011-06-10	0	0.410	0.405	0.410	0.400	0.435	955,635	393,523	0.4118	0.211	0.209	0.211	0.206	0.224	1,854,016	0.2123	-3.53%
2011-06-09	0	0.425	0.420	0.425	0.395	0.425	2,632,350	1,070,693	0.4067	0.219	0.216	0.219	0.204	0.219	5,106,991	0.2097	3.66%
2011-06-08	0	0.410	0.405	0.410	0.405	0.420	584,900	241,146	0.4123	0.211	0.209	0.211	0.209	0.216	1,134,758	0.2125	1.23%
2011-06-07	0	0.405	0.400	0.410	0.400	0.420	556,500	225,457	0.4051	0.209	0.206	0.211	0.206	0.216	1,079,659	0.2088	0.00%
2011-06-03	0	0.405	0.405	0.410	0.405	0.420	1,173,200	481,544	0.4105	0.209	0.209	0.211	0.209	0.216	2,276,111	0.2116	-5.81%
2011-06-02	0	0.430	0.420	0.430	0.410	0.440	2,717,668	1,148,180	0.4225	0.222	0.216	0.222	0.211	0.227	5,272,515	0.2178	4.88%
2011-06-01	0	0.410	0.405	0.410	0.410	0.425	761,243	315,277	0.4142	0.211	0.209	0.211	0.211	0.219	1,476,879	0.2135	-2.38%
2011-05-31	0	0.420	0.415	0.425	0.415	0.420	331,500	138,540	0.4179	0.216	0.214	0.219	0.214	0.216	643,139	0.2154	0.00%
2011-05-30	0	0.420	0.415	0.425	0.420	0.450	526,800	223,880	0.4250	0.216	0.214	0.219	0.216	0.232	1,022,038	0.2191	-3.45%
2011-05-27	0	0.435	0.420	0.435	0.390	0.435	5,290,750	2,180,608	0.4122	0.224	0.216	0.224	0.201	0.224	10,264,521	0.2124	7.41%
2011-05-26	0	0.405	0.395	0.400	0.395	0.410	916,250	366,701	0.4002	0.209	0.204	0.206	0.204	0.211	1,777,606	0.2063	-1.22%
2011-05-25	0	0.410	0.405	0.410	0.370	0.415	4,072,250	1,586,443	0.3896	0.211	0.209	0.211	0.191	0.214	7,900,524	0.2008	-1.20%
2011-05-24	0	0.415	0.400	0.415	0.400	0.415	358,265	145,208	0.4053	0.214	0.206	0.214	0.206	0.214	695,066	0.2089	1.22%
2011-05-23	0	0.410	0.405	0.415	0.405	0.440	1,473,600	621,284	0.4216	0.211	0.209	0.214	0.209	0.227	2,858,914	0.2173	1.23%
2011-05-20	0	0.405	0.400	0.405	0.400	0.440	5,020,076	2,072,168	0.4128	0.209	0.206	0.209	0.206	0.227	9,739,390	0.2128	-8.99%
2011-05-19	0	0.445	0.445	0.450	0.440	0.470	4,781,093	2,177,715	0.4555	0.229	0.229	0.232	0.227	0.242	9,275,742	0.2348	2.30%
2011-05-18	0	0.435	0.435	0.440	0.430	0.475	5,124,218	2,319,600	0.4527	0.224	0.224	0.227	0.222	0.245	9,941,435	0.2333	-2.25%
2011-05-17	0	0.445	0.445	0.460	0.445	0.495	14,050,854	6,677,153	0.4752	0.229	0.229	0.237	0.229	0.255	27,259,895	0.2449	-2.20%
2011-05-16	0	0.455	0.445	0.455	0.410	0.475	20,900,307	9,324,415	0.4461	0.235	0.229	0.235	0.211	0.245	40,548,438	0.2300	12.35%
2011-05-13	0	0.405	0.405	0.410	0.385	0.420	6,177,953	2,498,819	0.4045	0.209	0.209	0.211	0.198	0.216	11,985,773	0.2085	3.85%
2011-05-12	0	0.390	0.380	0.400	0.340	0.400	4,117,550	1,536,926	0.3733	0.201	0.196	0.206	0.175	0.206	7,988,410	0.1924	8.33%
2011-05-11	0	0.360	0.350	0.360	0.345	0.370	2,785,100	996,267	0.3577	0.186	0.180	0.186	0.178	0.191	5,403,339	0.1844	7.46%
2011-05-09	0	0.335	0.335	0.340	0.330	0.340	1,666,800	562,176	0.3373	0.173	0.173	0.175	0.170	0.175	3,233,739	0.1738	-1.47%
2011-05-06	0	0.340	0.335	0.340	0.330	0.350	2,350,263	789,876	0.3361	0.175	0.173	0.175	0.170	0.180	4,559,717	0.1732	-1.45%
2011-05-05	0	0.345	0.340	0.345	0.340	0.390	9,216,698	3,267,666	0.3545	0.178	0.175	0.178	0.175	0.201	17,881,207	0.1827	-9.21%
2011-05-04	0	0.380	0.375	0.380	0.330	0.390	26,722,760	9,848,358	0.3685	0.196	0.193	0.196	0.170	0.201	51,844,510	0.1900	16.92%
2011-05-03	0	0.325	0.315	0.325	0.310	0.325	1,774,000	564,630	0.3183	0.168	0.162	0.168	0.160	0.168	3,441,716	0.1641	4.84%
2011-04-29	0	0.310	0.305	0.315	0.300	0.310	1,051,830	325,835	0.3098	0.160	0.157	0.162	0.155	0.160	2,040,643	0.1597	1.64%
2011-04-28	0	0.305	0.305	0.310	0.305	0.310	665,439	203,650	0.3060	0.157	0.157	0.160	0.157	0.160	1,291,010	0.1577	0.00%
2011-04-27	0	0.305	0.305	0.310	0.300	0.320	1,388,900	423,010	0.3046	0.157	0.157	0.160	0.155	0.165	2,694,588	0.1570	-1.61%
2011-04-26	0	0.310	0.305	0.315	0.290	0.325	1,371,550	427,690	0.3118	0.160	0.157	0.162	0.149	0.168	2,660,928	0.1607	-3.12%
2011-04-21	0	0.320	0.315	0.320	0.310	0.320	2,390,800	756,838	0.3166	0.165	0.162	0.165	0.160	0.165	4,638,363	0.1632	0.00%
2011-04-20	0	0.320	0.310	0.325	0.310	0.325	2,499,700	790,549	0.3163	0.165	0.160	0.168	0.160	0.168	4,849,638	0.1630	3.23%
2011-04-19	0	0.310	0.310	0.315	0.305	0.315	1,390,000	432,120	0.3109	0.160	0.160	0.162	0.157	0.162	2,696,723	0.1602	-1.59%
2011-04-18	0	0.315	0.310	0.315	0.305	0.325	6,032,645	1,883,211	0.3122	0.162	0.160	0.162	0.157	0.168	11,703,863	0.1609	5.00%
2011-04-15	0	0.300	0.295	0.305	0.290	0.300	1,685,000	503,095	0.2986	0.155	0.152	0.157	0.149	0.155	3,269,049	0.1539	1.69%
2011-04-14	0	0.295	0.290	0.295	0.290	0.300	1,834,900	538,052	0.2932	0.152	0.149	0.152	0.149	0.155	3,559,868	0.1511	-1.67%
2011-04-13	0	0.300	0.300	0.305	0.295	0.315	2,190,001	661,900	0.3022	0.155	0.155	0.157	0.152	0.162	4,248,795	0.1558	-1.64%
2011-04-12	0	0.305	0.295	0.305	0.285	0.310	2,435,601	726,841	0.2984	0.157	0.152	0.157	0.147	0.160	4,725,281	0.1538	5.17%
2011-04-11	0	0.290	0.285	0.295	0.285	0.310	1,826,635	545,351	0.2986	0.149	0.147	0.152	0.147	0.160	3,543,833	0.1539	-1.69%
2011-04-08	0	0.295	0.300	0.305	0.265	0.330	17,324,659	5,315,931	0.3068	0.152	0.155	0.157	0.137	0.170	33,611,366	0.1582	9.26%
2011-04-07	0	0.270	0.265	0.270	0.260	0.270	819,400	218,373	0.2665	0.139	0.137	0.139	0.134	0.139	1,589,708	0.1374	1.89%
2011-04-06	0	0.265	0.265	0.270	0.265	0.270	1,365,500	362,887	0.2658	0.137	0.137	0.139	0.137	0.139	2,649,190	0.1370	1.92%
2011-04-04	0	0.260	0.260	0.265	0.250	0.270	1,019,125	263,242	0.2583	0.134	0.134	0.137	0.129	0.139	1,977,192	0.1331	0.00%
2011-04-01	0	0.260	0.255	0.265	0.255	0.260	395,000	100,880	0.2554	0.134	0.131	0.137	0.131	0.134	766,335	0.1316	0.00%
2011-03-31	0	0.260	0.260	0.265	0.260	0.260	360,500	93,724	0.2600	0.134	0.134	0.137	0.134	0.134	699,402	0.1340	-3.70%
2011-03-30	0	0.270	0.260	0.270	0.260	0.270	397,503	104,781	0.2636	0.139	0.134	0.139	0.134	0.139	771,191	0.1359	1.89%
2011-03-29	0	0.265	0.260	0.265	0.260	0.265	710,000	184,640	0.2601	0.137	0.134	0.137	0.134	0.137	1,377,463	0.1340	3.92%
2011-03-28	0	0.255	0.255	0.260	0.255	0.270	787,803	211,002	0.2678	0.131	0.131	0.134	0.131	0.139	1,528,407	0.1381	0.00%
2011-03-25	0	0.255	0.255	0.260	0.255	0.260	206,000	53,170	0.2581	0.131	0.131	0.134	0.131	0.134	399,658	0.1330	0.00%
2011-03-24	0	0.255	0.255	0.260	0.255	0.260	345,000	89,260	0.2587	0.131	0.131	0.134	0.131	0.134	669,330	0.1334	-1.92%
2011-03-23	0	0.260	0.260	0.265	0.255	0.270	188,000	48,940	0.2603	0.134	0.134	0.137	0.131	0.139	364,737	0.1342	-1.89%
2011-03-22	0	0.265	0.260	0.270	0.260	0.270	1,321,000	350,795	0.2656	0.137	0.134	0.139	0.134	0.139	2,562,856	0.1369	0.00%
2011-03-21	0	0.265	0.255	0.265	0.250	0.265	212,200	54,855	0.2585	0.137	0.131	0.137	0.129	0.137	411,687	0.1332	1.92%
2011-03-18	0	0.260	0.255	0.265	0.260	0.270	656,000	173,080	0.2638	0.134	0.131	0.137	0.134	0.139	1,272,698	0.1360	4.00%
2011-03-17	0	0.250	0.250	0.255	0.245	0.260	1,291,100	332,004	0.2571	0.129	0.129	0.131	0.126	0.134	2,504,848	0.1325	-1.96%
2011-03-16	0	0.255	0.250	0.255	0.241	0.255	676,800	170,396	0.2518	0.131	0.129	0.131	0.124	0.131	1,313,052	0.1298	2.00%
2011-03-15	0	0.250	0.250	0.255	0.245	0.255	1,104,394	274,346	0.2484	0.129	0.129	0.131	0.126	0.131	2,142,622	0.1280	-1.96%
2011-03-14	0	0.255	0.255	0.265	0.250	0.270	1,200,535	316,484	0.2636	0.131	0.131	0.137	0.129	0.139	2,329,144	0.1359	0.00%
2011-03-11	0	0.255	0.250	0.260	0.250	0.265	1,360,000	341,580	0.2512	0.131	0.129	0.134	0.129	0.137	2,638,520	0.1295	-1.92%
2011-03-10	0	0.260	0.260	0.265	0.247	0.275	2,486,343	654,636	0.2633	0.134	0.134	0.137	0.127	0.142	4,823,725	0.1357	4.00%
2011-03-09	0	0.250	0.250	0.260	0.247	0.265	1,909,950	487,624	0.2553	0.129	0.129	0.134	0.127	0.137	3,705,471	0.1316	-1.96%
2011-03-08	0	0.255	0.255	0.260	0.255	0.260	415,620	106,690	0.2567	0.131	0.131	0.134	0.131	0.134	806,339	0.1323	0.00%
2011-03-07	0	0.255	0.250	0.255	0.240	0.255	346,500	85,822	0.2477	0.131	0.129	0.131	0.124	0.131	672,241	0.1277	2.00%
2011-03-04	0	0.250	0.250	0.260	0.250	0.250	870,000	217,440	0.2499	0.129	0.129	0.134	0.129	0.129	1,687,877	0.1288	0.00%
2011-03-03	0	0.250	0.250	0.260	-	-	1,176	270	0.2296	0.129	0.129	0.134	-	-	2,282	0.1183	0.00%
2011-03-02	0	0.250	0.250	0.265	0.250	0.270	752,000	198,220	0.2636	0.129	0.129	0.137	0.129	0.139	1,458,946	0.1359	0.00%
2011-03-01	0	0.250	0.250	0.260	0.244	0.250	431,000	106,910	0.2481	0.129	0.129	0.134	0.126	0.129	836,178	0.1279	0.00%
2011-02-28	0	0.250	0.250	0.260	0.250	0.260	235,500	58,880	0.2500	0.129	0.129	0.134	0.129	0.134	456,891	0.1289	-3.85%
2011-02-25	0	0.260	0.260	0.270	0.260	0.265	511,268	132,944	0.2600	0.134	0.134	0.139	0.134	0.137	991,905	0.1340	4.00%
2011-02-24	0	0.250	0.250	0.255	0.248	0.255	2,174,000	548,742	0.2524	0.129	0.129	0.131	0.128	0.131	4,217,752	0.1301	-3.85%
2011-02-23	0	0.260	0.260	0.270	0.255	0.265	948,000	249,240	0.2629	0.134	0.134	0.139	0.131	0.137	1,839,204	0.1355	1.96%
2011-02-22	0	0.255	0.255	0.260	0.247	0.260	4,235,000	1,063,036	0.2510	0.131	0.131	0.134	0.127	0.134	8,216,273	0.1294	-1.92%
2011-02-21	0	0.260	0.260	0.270	0.260	0.280	2,360,000	626,580	0.2655	0.134	0.134	0.139	0.134	0.144	4,578,608	0.1368	-5.45%
2011-02-18	0	0.275	0.275	0.280	0.275	0.285	1,133,263	313,293	0.2765	0.142	0.142	0.144	0.142	0.147	2,198,630	0.1425	0.00%
2011-02-17	0	0.275	0.275	0.285	0.275	0.285	1,044,000	290,880	0.2786	0.142	0.142	0.147	0.142	0.147	2,025,452	0.1436	-1.79%
2011-02-16	0	0.280	0.270	0.280	0.270	0.280	1,894,520	520,243	0.2746	0.144	0.139	0.144	0.139	0.144	3,675,536	0.1415	1.82%
2011-02-15	0	0.275	0.275	0.280	0.275	0.275	420,000	116,000	0.2762	0.142	0.142	0.144	0.142	0.142	814,837	0.1424	-1.79%
2011-02-14	0	0.280	0.275	0.285	0.275	0.285	947,500	267,050	0.2818	0.144	0.142	0.147	0.142	0.147	1,838,234	0.1453	1.82%
2011-02-11	0	0.275	0.275	0.280	0.275	0.285	1,604,600	445,196	0.2774	0.142	0.142	0.144	0.142	0.147	3,113,065	0.1430	-3.51%
2011-02-10	0	0.285	0.285	0.290	0.280	0.305	5,052,900	1,447,874	0.2865	0.147	0.147	0.149	0.144	0.157	9,803,071	0.1477	-6.56%
2011-02-09	0	0.305	0.305	0.310	0.305	0.320	2,496,500	769,653	0.3083	0.157	0.157	0.160	0.157	0.165	4,843,430	0.1589	-4.69%
2011-02-08	0	0.320	0.315	0.320	0.310	0.325	4,742,673	1,501,526	0.3166	0.165	0.162	0.165	0.160	0.168	9,201,204	0.1632	4.92%
2011-02-07	0	0.305	0.295	0.305	0.300	0.310	1,370,000	413,460	0.3018	0.157	0.152	0.157	0.155	0.160	2,657,921	0.1556	0.00%
2011-02-02	0	0.305	0.300	0.305	0.300	0.310	1,874,000	569,940	0.3041	0.157	0.155	0.157	0.155	0.160	3,635,725	0.1568	0.00%
2011-02-01	0	0.305	0.300	0.310	0.300	0.310	529,000	161,850	0.3060	0.157	0.155	0.160	0.155	0.160	1,026,307	0.1577	-1.61%
2011-01-31	0	0.310	0.310	0.315	0.295	0.325	8,762,505	2,757,677	0.3147	0.160	0.160	0.162	0.152	0.168	17,000,032	0.1622	1.64%
2011-01-28	0	0.305	0.300	0.310	0.300	0.320	5,933,288	1,845,405	0.3110	0.157	0.155	0.160	0.155	0.165	11,511,102	0.1603	-3.17%
2011-01-27	0	0.315	0.310	0.315	0.295	0.325	18,533,433	5,788,917	0.3123	0.162	0.160	0.162	0.152	0.168	35,956,494	0.1610	6.78%
2011-01-26	0	0.295	0.295	0.300	0.280	0.305	10,007,100	2,986,576	0.2984	0.152	0.152	0.155	0.144	0.157	19,414,656	0.1538	3.51%
2011-01-25	0	0.285	0.285	0.290	0.275	0.315	20,380,700	6,115,271	0.3001	0.147	0.147	0.149	0.142	0.162	39,540,354	0.1547	5.56%
2011-01-24	0	0.270	0.270	0.275	0.270	0.275	642,400	173,840	0.2706	0.139	0.139	0.142	0.139	0.142	1,246,313	0.1395	1.89%
2011-01-21	0	0.265	0.265	0.275	0.265	0.270	893,700	240,545	0.2692	0.137	0.137	0.142	0.137	0.139	1,733,857	0.1387	-1.85%
2011-01-20	0	0.270	0.270	0.275	0.270	0.275	371,000	100,310	0.2704	0.139	0.139	0.142	0.139	0.142	719,773	0.1394	0.00%
2011-01-19	0	0.270	0.270	0.275	0.270	0.275	216,400	58,380	0.2698	0.139	0.139	0.142	0.139	0.142	419,835	0.1391	-1.82%
2011-01-18	0	0.275	0.270	0.275	0.270	0.275	548,900	150,114	0.2735	0.142	0.139	0.142	0.139	0.142	1,064,914	0.1410	1.85%
2011-01-17	0	0.270	0.270	0.280	0.265	0.280	865,500	235,094	0.2716	0.139	0.139	0.144	0.137	0.144	1,679,146	0.1400	0.00%
2011-01-14	0	0.270	0.270	0.275	0.270	0.270	406,875	109,719	0.2697	0.139	0.139	0.142	0.139	0.139	789,373	0.1390	-1.82%
2011-01-13	0	0.275	0.270	0.280	0.270	0.280	827,221	228,505	0.2762	0.142	0.139	0.144	0.139	0.144	1,604,882	0.1424	1.85%
2011-01-12	0	0.270	0.270	0.275	0.270	0.280	593,924	162,159	0.2730	0.139	0.139	0.142	0.139	0.144	1,152,265	0.1407	-1.82%
2011-01-11	0	0.275	0.275	0.280	0.270	0.280	1,760,000	484,760	0.2754	0.142	0.142	0.144	0.139	0.144	3,414,555	0.1420	3.77%
2011-01-10	0	0.265	0.260	0.270	0.260	0.285	2,801,000	740,340	0.2643	0.137	0.134	0.139	0.134	0.147	5,434,187	0.1362	-7.02%
2011-01-07	0	0.285	0.275	0.290	0.275	0.290	662,140	185,021	0.2794	0.147	0.142	0.149	0.142	0.149	1,284,610	0.1440	-1.72%
2011-01-06	0	0.290	0.285	0.290	0.285	0.300	1,183,428	346,848	0.2931	0.149	0.147	0.149	0.147	0.155	2,295,955	0.1511	-1.69%
2011-01-05	0	0.295	0.285	0.295	0.280	0.295	4,211,000	1,207,260	0.2867	0.152	0.147	0.152	0.144	0.152	8,169,711	0.1478	3.51%
2011-01-04	0	0.285	0.280	0.285	0.265	0.285	1,144,000	312,400	0.2731	0.147	0.144	0.147	0.137	0.147	2,219,461	0.1408	5.56%
2011-01-03	0	0.270	0.270	0.275	0.270	0.280	436,200	118,148	0.2709	0.139	0.139	0.142	0.139	0.144	846,266	0.1396	-1.82%
2010-12-31	0	0.275	0.270	0.280	0.275	0.280	2,268,400	628,485	0.2771	0.142	0.139	0.144	0.142	0.144	4,400,896	0.1428	3.77%
2010-12-30	0	0.265	0.265	0.270	0.246	0.270	1,890,605	493,048	0.2608	0.137	0.137	0.139	0.127	0.139	3,667,940	0.1344	6.43%
2010-12-29	0	0.249	0.245	0.249	0.240	0.249	16,500	4,047	0.2453	0.128	0.126	0.128	0.124	0.128	32,011	0.1264	0.00%
2010-12-28	0	0.249	0.249	0.250	0.241	0.248	1,212,000	293,664	0.2423	0.128	0.128	0.129	0.124	0.128	2,351,387	0.1249	-0.40%
2010-12-24	0	0.250	0.248	0.250	0.246	0.260	698,000	174,422	0.2499	0.129	0.128	0.129	0.127	0.134	1,354,182	0.1288	-1.96%
2010-12-23	0	0.255	0.255	0.260	0.250	0.250	833,500	208,351	0.2500	0.131	0.131	0.134	0.129	0.129	1,617,063	0.1288	2.00%
2010-12-22	0	0.250	0.246	0.250	0.245	0.250	610,500	151,108	0.2475	0.129	0.127	0.129	0.126	0.129	1,184,424	0.1276	0.00%
2010-12-21	0	0.250	0.248	0.250	0.245	0.250	431,750	107,672	0.2494	0.129	0.128	0.129	0.126	0.129	837,633	0.1285	0.00%
2010-12-20	0	0.250	0.250	0.255	0.244	0.250	606,700	150,749	0.2485	0.129	0.129	0.131	0.126	0.129	1,177,051	0.1281	-3.85%
2010-12-17	0	0.260	0.250	0.260	0.250	0.260	1,533,500	392,080	0.2557	0.134	0.129	0.134	0.129	0.134	2,975,125	0.1318	-1.89%
2010-12-16	0	0.265	0.265	0.270	0.265	0.270	349,500	92,808	0.2655	0.137	0.137	0.139	0.137	0.139	678,061	0.1369	-1.85%
2010-12-15	0	0.270	0.270	0.275	0.265	0.275	344,550	93,891	0.2725	0.139	0.139	0.142	0.137	0.142	668,457	0.1405	-1.82%
2010-12-14	0	0.275	0.270	0.280	0.270	0.280	727,180	199,169	0.2739	0.142	0.139	0.144	0.139	0.144	1,410,793	0.1412	1.85%
2010-12-13	0	0.270	0.265	0.270	0.270	0.275	279,000	75,370	0.2701	0.139	0.137	0.139	0.139	0.142	541,285	0.1392	-1.82%
2010-12-10	0	0.275	0.265	0.275	0.265	0.275	800,000	214,440	0.2681	0.142	0.137	0.142	0.137	0.142	1,552,071	0.1382	1.85%
2010-12-09	0	0.270	0.270	0.275	0.265	0.275	276,500	74,163	0.2682	0.139	0.139	0.142	0.137	0.142	536,434	0.1383	-1.82%
2010-12-08	0	0.275	0.270	0.275	0.270	0.275	1,733,965	471,091	0.2717	0.142	0.139	0.142	0.139	0.142	3,364,045	0.1400	1.85%
2010-12-07	0	0.270	0.265	0.275	0.265	0.270	324,000	87,300	0.2694	0.139	0.137	0.142	0.137	0.139	628,589	0.1389	0.00%
2010-12-06	0	0.270	0.270	0.275	0.270	0.275	698,000	190,120	0.2724	0.139	0.139	0.142	0.139	0.142	1,354,182	0.1404	-1.82%
2010-12-03	0	0.275	0.270	0.280	0.270	0.275	532,000	145,300	0.2731	0.142	0.139	0.144	0.139	0.142	1,032,127	0.1408	0.00%
2010-12-02	0	0.275	0.275	0.280	0.270	0.280	363,200	99,720	0.2746	0.142	0.142	0.144	0.139	0.144	704,640	0.1415	-1.79%
2010-12-01	0	0.280	0.270	0.280	0.270	0.280	505,500	137,595	0.2722	0.144	0.139	0.144	0.139	0.144	980,715	0.1403	1.82%
2010-11-30	0	0.275	0.275	0.280	0.270	0.290	996,500	278,870	0.2798	0.142	0.142	0.144	0.139	0.149	1,933,298	0.1442	1.85%
2010-11-29	0	0.270	0.270	0.275	0.265	0.270	1,716,225	457,245	0.2664	0.139	0.139	0.142	0.137	0.139	3,329,628	0.1373	0.00%
2010-11-26	0	0.270	0.265	0.270	0.270	0.280	847,776	229,799	0.2711	0.139	0.137	0.139	0.139	0.144	1,644,760	0.1397	-3.57%
2010-11-25	0	0.280	0.275	0.285	0.270	0.280	766,000	212,040	0.2768	0.144	0.142	0.147	0.139	0.144	1,486,108	0.1427	1.82%
2010-11-24	0	0.275	0.270	0.275	0.270	0.280	853,398	231,630	0.2714	0.142	0.139	0.142	0.139	0.144	1,655,667	0.1399	1.85%
2010-11-23	0	0.270	0.270	0.275	0.270	0.280	1,967,000	542,330	0.2757	0.139	0.139	0.142	0.139	0.144	3,816,153	0.1421	-3.57%
2010-11-22	0	0.280	0.275	0.280	0.280	0.285	730,400	205,404	0.2812	0.144	0.142	0.144	0.144	0.147	1,417,040	0.1450	-1.75%
2010-11-19	0	0.285	0.285	0.290	0.280	0.285	440,500	125,070	0.2839	0.147	0.147	0.149	0.144	0.147	854,609	0.1463	-1.72%
2010-11-18	0	0.290	0.285	0.290	0.280	0.290	743,700	210,630	0.2832	0.149	0.147	0.149	0.144	0.149	1,442,844	0.1460	3.57%
2010-11-17	0	0.280	0.280	0.290	0.280	0.285	1,088,000	308,260	0.2833	0.144	0.144	0.149	0.144	0.147	2,110,816	0.1460	-3.45%
2010-11-16	0	0.290	0.285	0.295	0.280	0.290	2,713,160	777,327	0.2865	0.149	0.147	0.152	0.144	0.149	5,263,770	0.1477	1.75%
2010-11-15	0	0.285	0.285	0.290	0.285	0.290	1,701,250	489,265	0.2876	0.147	0.147	0.149	0.147	0.149	3,300,575	0.1482	-1.72%
2010-11-12	0	0.290	0.290	0.295	0.285	0.310	9,488,819	2,863,485	0.3018	0.149	0.149	0.152	0.147	0.160	18,409,145	0.1555	0.00%
2010-11-11	0	0.290	0.285	0.295	0.285	0.295	1,514,650	435,868	0.2878	0.149	0.147	0.152	0.147	0.152	2,938,555	0.1483	0.00%
2010-11-10	0	0.290	0.290	0.295	0.290	0.295	1,356,500	394,095	0.2905	0.149	0.149	0.152	0.149	0.152	2,631,730	0.1497	0.00%
2010-11-09	0	0.290	0.285	0.290	0.290	0.295	2,144,100	621,727	0.2900	0.149	0.147	0.149	0.149	0.152	4,159,743	0.1495	-1.69%
2010-11-08	0	0.295	0.290	0.295	0.290	0.300	1,761,200	520,176	0.2954	0.152	0.149	0.152	0.149	0.155	3,416,883	0.1522	0.00%
2010-11-05	0	0.295	0.295	0.300	0.290	0.315	8,478,800	2,563,211	0.3023	0.152	0.152	0.155	0.149	0.162	16,449,619	0.1558	1.72%
2010-11-04	0	0.290	0.290	0.295	0.285	0.300	1,844,900	538,286	0.2918	0.149	0.149	0.152	0.147	0.155	3,579,269	0.1504	-1.69%
2010-11-03	0	0.295	0.290	0.295	0.285	0.300	2,633,493	768,494	0.2918	0.152	0.149	0.152	0.147	0.155	5,109,209	0.1504	3.51%
2010-11-02	0	0.285	0.285	0.290	0.285	0.290	2,180,950	622,751	0.2855	0.147	0.147	0.149	0.147	0.149	4,231,235	0.1472	-1.72%
2010-11-01	0	0.290	0.290	0.295	0.285	0.295	1,404,016	408,164	0.2907	0.149	0.149	0.152	0.147	0.152	2,723,915	0.1498	0.00%
2010-10-29	0	0.290	0.285	0.295	0.285	0.300	3,024,050	882,691	0.2919	0.149	0.147	0.152	0.147	0.155	5,866,924	0.1505	-1.69%
2010-10-28	0	0.295	0.290	0.295	0.295	0.305	1,425,000	424,635	0.2980	0.152	0.149	0.152	0.152	0.157	2,764,626	0.1536	-1.67%
2010-10-27	0	0.300	0.295	0.300	0.290	0.300	2,663,000	789,335	0.2964	0.155	0.152	0.155	0.149	0.155	5,166,455	0.1528	-1.64%
2010-10-26	0	0.305	0.300	0.305	0.305	0.325	10,210,300	3,198,302	0.3132	0.157	0.155	0.157	0.157	0.168	19,808,882	0.1615	0.00%
2010-10-25	0	0.305	0.295	0.305	0.295	0.305	2,173,450	650,094	0.2991	0.157	0.152	0.157	0.152	0.157	4,216,685	0.1542	1.67%
2010-10-22	0	0.300	0.290	0.300	0.290	0.305	1,808,850	534,661	0.2956	0.155	0.149	0.155	0.149	0.157	3,509,328	0.1524	0.00%
2010-10-21	0	0.300	0.295	0.300	0.290	0.305	1,911,875	562,626	0.2943	0.155	0.152	0.155	0.149	0.157	3,709,206	0.1517	-1.64%
2010-10-20	0	0.305	0.295	0.305	0.285	0.305	1,600,960	465,467	0.2907	0.157	0.152	0.157	0.147	0.157	3,106,004	0.1499	3.39%
2010-10-19	0	0.295	0.290	0.295	0.285	0.305	2,466,650	720,832	0.2922	0.152	0.149	0.152	0.147	0.157	4,785,518	0.1506	1.72%
2010-10-18	0	0.290	0.290	0.295	0.290	0.310	3,041,800	892,630	0.2935	0.149	0.149	0.152	0.149	0.160	5,901,360	0.1513	-6.45%
2010-10-15	0	0.310	0.300	0.310	0.290	0.335	22,533,405	7,051,079	0.3129	0.160	0.155	0.160	0.149	0.173	43,716,792	0.1613	8.77%
2010-10-14	0	0.285	0.280	0.285	0.280	0.290	1,487,258	424,311	0.2853	0.147	0.144	0.147	0.144	0.149	2,885,412	0.1471	0.00%
2010-10-13	0	0.285	0.280	0.285	0.275	0.285	1,352,301	379,771	0.2808	0.147	0.144	0.147	0.142	0.147	2,623,583	0.1448	0.00%
2010-10-12	0	0.285	0.280	0.285	0.280	0.285	1,275,300	360,835	0.2829	0.147	0.144	0.147	0.144	0.147	2,474,194	0.1458	0.00%
2010-10-11	0	0.285	0.280	0.285	0.280	0.290	1,925,285	549,333	0.2853	0.147	0.144	0.147	0.144	0.149	3,735,223	0.1471	-1.72%
2010-10-08	0	0.290	0.290	0.295	0.290	0.295	1,321,500	384,456	0.2909	0.149	0.149	0.152	0.149	0.152	2,563,826	0.1500	-1.69%
2010-10-07	0	0.295	0.290	0.295	0.290	0.300	1,423,860	422,030	0.2964	0.152	0.149	0.152	0.149	0.155	2,762,414	0.1528	-1.67%
2010-10-06	0	0.300	0.295	0.300	0.285	0.310	4,970,275	1,478,789	0.2975	0.155	0.152	0.155	0.147	0.160	9,642,772	0.1534	5.26%
2010-10-05	0	0.285	0.285	0.290	0.285	0.290	1,269,625	364,758	0.2873	0.147	0.147	0.149	0.147	0.149	2,463,184	0.1481	-3.39%
2010-10-04	0	0.295	0.290	0.295	0.285	0.305	2,781,575	818,337	0.2942	0.152	0.149	0.152	0.147	0.157	5,396,501	0.1516	3.51%
2010-09-30	0	0.285	0.285	0.290	0.285	0.290	652,500	188,875	0.2895	0.147	0.147	0.149	0.147	0.149	1,265,908	0.1492	0.00%
2010-09-29	0	0.285	0.285	0.290	0.285	0.300	3,471,445	1,006,083	0.2898	0.147	0.147	0.149	0.147	0.155	6,734,909	0.1494	-3.39%
2010-09-28	0	0.295	0.295	0.300	0.295	0.315	4,261,000	1,293,488	0.3036	0.152	0.152	0.155	0.152	0.162	8,266,716	0.1565	-3.28%
2010-09-27	0	0.305	0.300	0.305	0.290	0.330	19,141,493	6,001,652	0.3135	0.157	0.155	0.157	0.149	0.170	37,136,184	0.1616	5.17%
2010-09-24	0	0.290	0.285	0.290	0.275	0.290	641,000	183,300	0.2860	0.149	0.147	0.149	0.142	0.149	1,243,597	0.1474	1.75%
2010-09-22	0	0.285	0.280	0.285	0.275	0.285	666,310	187,731	0.2817	0.147	0.144	0.147	0.142	0.147	1,292,700	0.1452	1.79%
2010-09-21	0	0.280	0.280	0.285	0.280	0.285	517,607	145,828	0.2817	0.144	0.144	0.147	0.144	0.147	1,004,203	0.1452	0.00%
2010-09-20	0	0.280	0.275	0.280	0.280	0.285	1,034,175	289,741	0.2802	0.144	0.142	0.144	0.144	0.147	2,006,391	0.1444	0.00%
2010-09-17	0	0.280	0.280	0.285	0.280	0.285	2,124,600	599,556	0.2822	0.144	0.144	0.147	0.144	0.147	4,121,911	0.1455	0.00%
2010-09-16	0	0.280	0.275	0.285	0.275	0.290	3,345,500	936,470	0.2799	0.144	0.142	0.147	0.142	0.149	6,490,565	0.1443	-1.75%
2010-09-15	0	0.285	0.285	0.290	0.285	0.295	1,441,600	416,498	0.2889	0.147	0.147	0.149	0.147	0.152	2,796,831	0.1489	0.00%
2010-09-14	0	0.285	0.285	0.295	0.285	0.295	2,864,750	829,705	0.2896	0.147	0.147	0.152	0.147	0.152	5,557,868	0.1493	-3.39%
2010-09-13	0	0.295	0.290	0.300	0.290	0.300	2,310,480	677,672	0.2933	0.152	0.149	0.155	0.149	0.155	4,482,535	0.1512	0.00%
2010-09-10	0	0.295	0.290	0.300	0.290	0.305	3,812,245	1,128,085	0.2959	0.152	0.149	0.155	0.149	0.157	7,396,091	0.1525	-3.28%
2010-09-09	0	0.305	0.300	0.305	0.295	0.320	11,436,750	3,529,595	0.3086	0.157	0.155	0.157	0.152	0.165	22,188,303	0.1591	3.39%
2010-09-08	0	0.295	0.285	0.295	0.280	0.305	5,481,900	1,614,413	0.2945	0.152	0.147	0.152	0.144	0.157	10,635,369	0.1518	0.00%
2010-09-07	0	0.295	0.295	0.300	0.270	0.310	11,901,350	3,477,134	0.2922	0.152	0.152	0.155	0.139	0.160	23,089,668	0.1506	3.51%
2010-09-06	0	0.285	0.285	0.290	0.280	0.320	12,726,050	3,735,551	0.2935	0.147	0.147	0.149	0.144	0.165	24,689,659	0.1513	-6.56%
2010-09-03	0	0.305	0.305	0.310	0.237	0.345	92,089,734	28,719,367	0.3119	0.157	0.157	0.160	0.122	0.178	178,662,201	0.1607	31.47%
2010-09-02	0	0.232	0.229	0.232	0.228	0.238	1,231,000	284,686	0.2313	0.120	0.118	0.120	0.118	0.123	2,388,249	0.1192	-1.69%
2010-09-01	0	0.236	0.231	0.236	0.209	0.236	1,702,675	379,823	0.2231	0.122	0.119	0.122	0.108	0.122	3,303,340	0.1150	10.28%
2010-08-31	0	0.214	0.213	0.214	0.210	0.218	1,824,750	388,313	0.2128	0.110	0.110	0.110	0.108	0.112	3,540,176	0.1097	-5.31%
2010-08-30	0	0.226	0.220	0.227	0.226	0.231	504,000	115,584	0.2293	0.116	0.113	0.117	0.116	0.119	977,804	0.1182	-3.83%
2010-08-27	0	0.235	0.234	0.239	0.228	0.238	1,227,900	285,084	0.2322	0.121	0.121	0.123	0.118	0.123	2,382,234	0.1197	2.62%
2010-08-26	0	0.229	0.228	0.232	0.228	0.230	1,032,000	236,144	0.2288	0.118	0.118	0.120	0.118	0.119	2,002,171	0.1179	-2.14%
2010-08-25	0	0.234	0.233	0.235	0.222	0.249	6,458,000	1,502,448	0.2326	0.121	0.120	0.121	0.114	0.128	12,529,089	0.1199	-4.88%
2010-08-24	0	0.246	0.249	0.250	0.244	0.250	2,171,351	535,061	0.2464	0.127	0.128	0.129	0.126	0.129	4,212,612	0.1270	-3.53%
2010-08-23	0	0.255	0.250	0.260	0.250	0.265	1,498,665	382,269	0.2551	0.131	0.129	0.134	0.129	0.137	2,907,542	0.1315	-3.77%
2010-08-20	0	0.265	0.260	0.265	0.255	0.270	3,896,000	1,029,480	0.2642	0.137	0.134	0.137	0.131	0.139	7,558,583	0.1362	-3.64%
2010-08-19	0	0.275	0.275	0.280	0.275	0.280	590,260	165,093	0.2797	0.142	0.142	0.144	0.142	0.144	1,145,156	0.1442	-1.79%
2010-08-18	0	0.280	0.275	0.285	0.280	0.285	753,110	210,967	0.2801	0.144	0.142	0.147	0.144	0.147	1,461,100	0.1444	-1.75%
2010-08-17	0	0.285	0.285	0.290	0.280	0.290	1,164,250	328,545	0.2822	0.147	0.147	0.149	0.144	0.149	2,258,748	0.1455	-1.72%
2010-08-16	0	0.290	0.285	0.290	0.285	0.300	480,260	138,640	0.2887	0.149	0.147	0.149	0.147	0.155	931,747	0.1488	-3.33%
2010-08-13	0	0.300	0.295	0.300	0.285	0.300	2,811,206	829,858	0.2952	0.155	0.152	0.155	0.147	0.155	5,453,987	0.1522	3.45%
2010-08-12	0	0.290	0.285	0.290	0.270	0.290	1,960,336	543,978	0.2775	0.149	0.147	0.149	0.139	0.149	3,803,225	0.1430	3.57%
2010-08-11	0	0.280	0.275	0.285	0.275	0.285	4,689,655	1,316,631	0.2808	0.144	0.142	0.147	0.142	0.147	9,098,344	0.1447	-1.75%
2010-08-10	0	0.285	0.285	0.290	0.280	0.300	6,310,365	1,806,390	0.2863	0.147	0.147	0.149	0.144	0.155	12,242,664	0.1475	-8.06%
2010-08-09	0	0.310	0.305	0.310	0.305	0.315	1,608,799	497,340	0.3091	0.160	0.157	0.160	0.157	0.162	3,121,212	0.1593	0.00%
2010-08-06	0	0.310	0.305	0.310	0.305	0.315	3,100,941	961,194	0.3100	0.160	0.157	0.160	0.157	0.162	6,016,099	0.1598	-1.59%
2010-08-05	0	0.315	0.315	0.320	0.315	0.320	2,860,246	905,189	0.3165	0.162	0.162	0.165	0.162	0.165	5,549,129	0.1631	-1.56%
2010-08-04	0	0.320	0.315	0.320	0.320	0.335	3,506,479	1,129,006	0.3220	0.165	0.162	0.165	0.165	0.173	6,802,878	0.1660	-3.03%
2010-08-03	0	0.330	0.325	0.330	0.325	0.345	5,662,379	1,901,196	0.3358	0.170	0.168	0.170	0.168	0.178	10,985,514	0.1731	-2.94%
2010-08-02	0	0.340	0.335	0.340	0.335	0.340	4,039,402	1,369,257	0.3390	0.175	0.173	0.175	0.173	0.175	7,836,796	0.1747	0.00%
2010-07-30	0	0.340	0.335	0.340	0.330	0.345	4,604,737	1,553,259	0.3373	0.175	0.173	0.175	0.170	0.178	8,933,596	0.1739	1.49%
2010-07-29	0	0.335	0.330	0.335	0.325	0.335	4,546,426	1,498,737	0.3297	0.173	0.170	0.173	0.168	0.173	8,820,467	0.1699	0.00%
2010-07-28	0	0.335	0.330	0.335	0.310	0.350	14,949,834	5,022,966	0.3360	0.173	0.170	0.173	0.160	0.180	29,003,996	0.1732	6.35%
2010-07-27	0	0.315	0.310	0.315	0.305	0.325	7,489,745	2,335,199	0.3118	0.162	0.160	0.162	0.157	0.168	14,530,765	0.1607	-3.08%
2010-07-26	0	0.325	0.320	0.325	0.320	0.335	6,394,179	2,075,501	0.3246	0.168	0.165	0.168	0.165	0.173	12,405,271	0.1673	-7.14%
2010-07-23	0	0.350	0.345	0.350	0.345	0.360	1,295,500	455,268	0.3514	0.180	0.178	0.180	0.178	0.186	2,513,384	0.1811	1.45%
2010-07-22	0	0.345	0.345	0.350	0.345	0.355	1,335,000	466,175	0.3492	0.178	0.178	0.180	0.178	0.183	2,590,018	0.1800	-0.80%
2010-07-21	0	0.360	0.350	0.355	0.355	0.365	1,553,375	555,643	0.3577	0.179	0.174	0.177	0.177	0.182	3,119,577	0.1781	2.86%
2010-07-20	0	0.350	0.345	0.355	0.340	0.350	1,223,000	423,380	0.3462	0.174	0.172	0.177	0.169	0.174	2,456,099	0.1724	-1.41%
2010-07-19	0	0.355	0.350	0.355	0.340	0.355	1,084,000	379,760	0.3503	0.177	0.174	0.177	0.169	0.177	2,176,951	0.1744	0.00%
2010-07-16	0	0.355	0.350	0.360	0.350	0.385	2,772,400	1,000,743	0.3610	0.177	0.174	0.179	0.174	0.192	5,567,693	0.1797	-5.33%
2010-07-15	0	0.375	0.370	0.375	0.370	0.395	3,619,900	1,388,363	0.3835	0.187	0.184	0.187	0.184	0.197	7,269,691	0.1910	-3.85%
2010-07-14	0	0.390	0.385	0.390	0.385	0.415	5,861,900	2,343,822	0.3998	0.194	0.192	0.194	0.192	0.207	11,772,204	0.1991	0.00%
2010-07-13	0	0.390	0.385	0.390	0.380	0.405	4,051,120	1,573,063	0.3883	0.194	0.192	0.194	0.189	0.202	8,135,691	0.1934	-2.50%
2010-07-12	0	0.400	0.390	0.400	0.390	0.425	5,788,440	2,351,824	0.4063	0.199	0.194	0.199	0.194	0.212	11,624,677	0.2023	-3.61%
2010-07-09	0	0.415	0.415	0.420	0.410	0.475	21,498,060	9,614,739	0.4472	0.207	0.207	0.209	0.204	0.237	43,173,636	0.2227	-3.49%
2010-07-08	0	0.430	0.430	0.435	0.350	0.485	29,555,817	12,946,647	0.4380	0.214	0.214	0.217	0.174	0.242	59,355,686	0.2181	22.86%
2010-07-07	0	0.350	0.340	0.360	0.340	0.360	318,800	111,917	0.3511	0.174	0.169	0.179	0.169	0.179	640,232	0.1748	-5.41%
2010-07-06	0	0.370	0.360	0.370	0.355	0.370	220,500	80,068	0.3631	0.184	0.179	0.184	0.177	0.184	442,821	0.1808	4.23%
2010-07-05	0	0.355	0.355	0.360	0.350	0.355	396,300	139,993	0.3533	0.177	0.177	0.179	0.174	0.177	795,872	0.1759	-2.74%
2010-07-02	0	0.365	0.360	0.365	0.350	0.375	264,390	95,235	0.3602	0.182	0.179	0.182	0.174	0.187	530,963	0.1794	-2.67%
2010-06-30	0	0.375	0.370	0.375	0.350	0.400	1,361,900	513,198	0.3768	0.187	0.184	0.187	0.174	0.199	2,735,046	0.1876	-1.32%
2010-06-29	0	0.420	0.410	0.420	0.410	0.440	2,042,206	868,214	0.4251	0.189	0.185	0.189	0.185	0.198	4,532,988	0.1915	-4.55%
2010-06-28	0	0.440	0.440	0.445	0.435	0.460	1,346,810	600,583	0.4459	0.198	0.198	0.200	0.196	0.207	2,989,451	0.2009	1.15%
2010-06-25	0	0.435	0.430	0.435	0.425	0.435	564,517	241,127	0.4271	0.196	0.194	0.196	0.191	0.196	1,253,032	0.1924	1.16%
2010-06-24	0	0.430	0.430	0.440	0.430	0.450	1,234,000	537,635	0.4357	0.194	0.194	0.198	0.194	0.203	2,739,052	0.1963	-3.37%
2010-06-23	0	0.445	0.440	0.445	0.440	0.460	552,800	245,758	0.4446	0.200	0.198	0.200	0.198	0.207	1,227,024	0.2003	-1.11%
2010-06-22	0	0.450	0.445	0.450	0.435	0.450	1,410,160	624,982	0.4432	0.203	0.200	0.203	0.196	0.203	3,130,066	0.1997	2.27%
2010-06-21	0	0.440	0.440	0.445	0.440	0.455	1,579,650	704,297	0.4459	0.198	0.198	0.200	0.198	0.205	3,506,275	0.2009	-2.22%
2010-06-18	0	0.450	0.445	0.455	0.440	0.470	2,191,720	989,033	0.4513	0.203	0.200	0.205	0.198	0.212	4,864,858	0.2033	-2.17%
2010-06-17	0	0.460	0.460	0.470	0.460	0.510	9,498,300	4,550,404	0.4791	0.207	0.207	0.212	0.207	0.230	21,082,929	0.2158	-2.13%
2010-06-15	0	0.470	0.465	0.470	0.425	0.480	7,833,104	3,604,028	0.4601	0.212	0.209	0.212	0.191	0.216	17,386,771	0.2073	5.62%
2010-06-14	0	0.445	0.440	0.445	0.435	0.470	6,020,912	2,711,786	0.4504	0.200	0.198	0.200	0.196	0.212	13,364,334	0.2029	-8.25%
2010-06-11	0	0.485	0.475	0.485	0.480	0.495	490,400	237,259	0.4838	0.219	0.214	0.219	0.216	0.223	1,088,518	0.2180	1.04%
2010-06-10	0	0.480	0.475	0.485	0.475	0.485	948,000	454,100	0.4790	0.216	0.214	0.219	0.214	0.219	2,104,231	0.2158	-2.04%
2010-06-09	0	0.490	0.485	0.490	0.485	0.520	977,300	481,014	0.4922	0.221	0.219	0.221	0.219	0.234	2,169,267	0.2217	-2.00%
2010-06-08	0	0.500	0.495	0.510	0.465	0.540	4,537,100	2,312,336	0.5097	0.225	0.223	0.230	0.209	0.243	10,070,787	0.2296	6.38%
2010-06-07	0	0.470	0.465	0.475	0.450	0.480	1,229,000	571,770	0.4652	0.212	0.209	0.214	0.203	0.216	2,727,953	0.2096	-3.09%
2010-06-04	0	0.485	0.485	0.490	0.425	0.520	4,971,000	2,407,518	0.4843	0.219	0.219	0.221	0.191	0.234	11,033,894	0.2182	10.23%
2010-06-03	0	0.440	0.425	0.440	0.420	0.440	228,000	97,395	0.4272	0.198	0.191	0.198	0.189	0.198	506,081	0.1924	3.53%
2010-06-02	0	0.425	0.410	0.425	0.400	0.435	664,000	276,960	0.4171	0.191	0.185	0.191	0.180	0.196	1,473,849	0.1879	0.00%
2010-06-01	0	0.425	0.405	0.425	0.365	0.430	1,355,600	530,396	0.3913	0.191	0.182	0.191	0.164	0.194	3,008,961	0.1763	8.97%
2010-05-31	0	0.390	0.375	0.380	0.375	0.390	493,000	187,500	0.3803	0.176	0.169	0.171	0.169	0.176	1,094,289	0.1713	-3.70%
2010-05-28	0	0.405	0.395	0.405	0.390	0.410	1,120,500	451,810	0.4032	0.182	0.178	0.182	0.176	0.185	2,487,121	0.1817	3.85%
2010-05-27	0	0.390	0.380	0.390	0.360	0.390	900,000	344,460	0.3827	0.176	0.171	0.176	0.162	0.176	1,997,688	0.1724	-1.27%
2010-05-26	0	0.395	0.390	0.395	0.355	0.400	1,617,400	613,757	0.3795	0.178	0.176	0.178	0.160	0.180	3,590,066	0.1710	8.22%
2010-05-25	0	0.365	0.360	0.365	0.310	0.390	330,000	119,885	0.3633	0.164	0.162	0.164	0.140	0.176	732,485	0.1637	-8.75%
2010-05-24	0	0.400	0.400	0.405	0.390	0.400	1,219,400	484,570	0.3974	0.180	0.180	0.182	0.176	0.180	2,706,645	0.1790	2.56%
2010-05-20	0	0.390	0.380	0.395	0.380	0.435	983,000	387,755	0.3945	0.176	0.171	0.178	0.171	0.196	2,181,919	0.1777	-10.34%
2010-05-19	0	0.435	0.430	0.435	0.435	0.460	794,000	350,305	0.4412	0.196	0.194	0.196	0.196	0.207	1,762,404	0.1988	-10.31%
2010-05-18	0	0.485	0.460	0.485	0.455	0.485	180,600	82,681	0.4578	0.219	0.207	0.219	0.205	0.219	400,869	0.2063	1.04%
2010-05-17	0	0.480	0.450	0.480	0.450	0.485	298,300	141,544	0.4745	0.216	0.203	0.216	0.203	0.219	662,122	0.2138	-3.03%
2010-05-14	0	0.495	0.490	0.500	0.475	0.495	366,100	178,603	0.4879	0.223	0.221	0.225	0.214	0.223	812,615	0.2198	-1.00%
2010-05-13	0	0.500	0.480	0.500	0.480	0.500	253,400	122,514	0.4835	0.225	0.216	0.225	0.216	0.225	562,460	0.2178	1.01%
2010-05-12	0	0.495	0.480	0.495	0.465	0.500	441,045	216,406	0.4907	0.223	0.216	0.223	0.209	0.225	978,967	0.2211	2.06%
2010-05-11	0	0.485	0.480	0.485	0.485	0.510	484,500	237,570	0.4903	0.219	0.216	0.219	0.219	0.230	1,075,422	0.2209	-4.90%
2010-05-10	0	0.510	0.490	0.510	0.480	0.510	1,212,774	603,527	0.4976	0.230	0.221	0.230	0.216	0.230	2,691,937	0.2242	4.08%
2010-05-07	0	0.490	0.480	0.495	0.400	0.500	1,589,700	748,565	0.4709	0.221	0.216	0.223	0.180	0.225	3,528,582	0.2121	1.03%
2010-05-06	0	0.485	0.485	0.490	0.470	0.510	2,524,100	1,220,621	0.4836	0.219	0.219	0.221	0.212	0.230	5,602,626	0.2179	-6.73%
2010-05-05	0	0.520	0.510	0.520	0.510	0.560	1,888,100	1,012,050	0.5360	0.234	0.230	0.234	0.230	0.252	4,190,927	0.2415	-7.14%
2010-05-04	0	0.560	0.550	0.560	0.550	0.570	2,534,750	1,420,954	0.5606	0.252	0.248	0.252	0.248	0.257	5,626,265	0.2526	-1.75%
2010-05-03	0	0.570	0.550	0.570	0.540	0.580	3,416,200	1,901,023	0.5565	0.257	0.248	0.257	0.243	0.261	7,582,778	0.2507	-1.72%
2010-04-30	0	0.580	0.570	0.590	0.550	0.590	6,131,450	3,472,877	0.5664	0.261	0.257	0.266	0.248	0.266	13,609,690	0.2552	1.75%
2010-04-29	0	0.570	0.560	0.570	0.540	0.600	12,362,966	6,846,105	0.5538	0.257	0.252	0.257	0.243	0.270	27,441,493	0.2495	-6.56%
2010-04-28	0	0.610	0.600	0.620	0.600	0.620	835,000	507,820	0.6082	0.275	0.270	0.279	0.270	0.279	1,853,410	0.2740	-1.61%
2010-04-27	0	0.620	0.630	0.660	0.620	0.660	889,400	574,444	0.6459	0.279	0.284	0.297	0.279	0.297	1,974,159	0.2910	-6.06%
2010-04-26	0	0.660	0.660	0.670	0.660	0.670	589,000	393,240	0.6676	0.297	0.297	0.302	0.297	0.302	1,307,376	0.3008	-1.49%
2010-04-23	0	0.670	0.660	0.670	0.660	0.680	713,400	480,696	0.6738	0.302	0.297	0.302	0.297	0.306	1,583,500	0.3036	3.08%
2010-04-22	0	0.650	0.650	0.660	0.640	0.670	472,000	308,920	0.6545	0.293	0.293	0.297	0.288	0.302	1,047,676	0.2949	-1.52%
2010-04-21	0	0.660	0.650	0.670	0.650	0.690	656,000	434,880	0.6629	0.297	0.293	0.302	0.293	0.311	1,456,092	0.2987	-2.94%
2010-04-20	0	0.680	0.660	0.690	0.650	0.680	1,825,755	1,219,668	0.6680	0.306	0.297	0.311	0.293	0.306	4,052,542	0.3010	3.03%
2010-04-19	0	0.660	0.650	0.660	0.650	0.660	2,404,750	1,585,865	0.6595	0.297	0.293	0.297	0.293	0.297	5,337,710	0.2971	-4.35%
2010-04-16	0	0.690	0.680	0.690	0.680	0.700	1,030,446	705,830	0.6850	0.311	0.306	0.311	0.306	0.315	2,287,232	0.3086	-1.43%
2010-04-15	0	0.700	0.690	0.700	0.690	0.700	1,183,000	818,150	0.6916	0.315	0.311	0.315	0.311	0.315	2,625,849	0.3116	1.45%
2010-04-14	0	0.690	0.690	0.710	0.680	0.720	1,884,000	1,306,240	0.6933	0.311	0.311	0.320	0.306	0.324	4,181,826	0.3124	-1.43%
2010-04-13	0	0.700	0.690	0.700	0.690	0.720	944,000	663,140	0.7025	0.315	0.311	0.315	0.311	0.324	2,095,352	0.3165	-2.78%
2010-04-12	0	0.720	0.700	0.720	0.700	0.720	1,102,000	780,130	0.7079	0.324	0.315	0.324	0.315	0.324	2,446,057	0.3189	-1.37%
2010-04-09	0	0.730	0.720	0.740	0.710	0.730	1,413,900	1,024,396	0.7245	0.329	0.324	0.333	0.320	0.329	3,138,367	0.3264	2.82%
2010-04-08	0	0.710	0.710	0.720	0.690	0.720	2,430,000	1,704,688	0.7015	0.320	0.320	0.324	0.311	0.324	5,393,756	0.3160	0.00%
2010-04-07	0	0.710	0.700	0.710	0.690	0.710	1,010,000	708,300	0.7013	0.320	0.315	0.320	0.311	0.320	2,241,849	0.3159	0.00%
2010-04-01	0	0.710	0.700	0.720	0.680	0.730	2,525,170	1,769,214	0.7006	0.320	0.315	0.324	0.306	0.329	5,605,001	0.3156	-1.39%
2010-03-31	0	0.720	0.720	0.730	0.720	0.740	1,369,240	992,966	0.7252	0.324	0.324	0.329	0.324	0.333	3,039,237	0.3267	-1.37%
2010-03-30	0	0.730	0.730	0.740	0.710	0.750	3,202,000	2,341,320	0.7312	0.329	0.329	0.333	0.320	0.338	7,107,328	0.3294	0.00%
2010-03-29	0	0.730	0.720	0.730	0.710	0.770	4,697,000	3,422,350	0.7286	0.329	0.324	0.329	0.320	0.347	10,425,709	0.3283	-2.67%
2010-03-26	0	0.750	0.750	0.760	0.740	0.760	2,217,600	1,666,726	0.7516	0.338	0.338	0.342	0.333	0.342	4,922,302	0.3386	1.35%
2010-03-25	0	0.740	0.740	0.750	0.730	0.790	4,612,140	3,488,481	0.7564	0.333	0.333	0.338	0.329	0.356	10,237,350	0.3408	-1.33%
2010-03-24	0	0.750	0.750	0.760	0.750	0.770	2,120,600	1,605,672	0.7572	0.338	0.338	0.342	0.338	0.347	4,706,996	0.3411	-1.32%
2010-03-23	0	0.760	0.750	0.760	0.750	0.780	2,255,600	1,719,832	0.7625	0.342	0.338	0.342	0.338	0.351	5,006,649	0.3435	1.33%
2010-03-22	0	0.750	0.750	0.760	0.750	0.780	4,133,540	3,126,294	0.7563	0.338	0.338	0.342	0.338	0.351	9,175,024	0.3407	-2.60%
2010-03-19	0	0.770	0.760	0.770	0.770	0.790	4,633,200	3,580,058	0.7727	0.347	0.342	0.347	0.347	0.356	10,284,096	0.3481	-2.53%
2010-03-18	0	0.790	0.780	0.790	0.770	0.800	4,042,000	3,179,660	0.7867	0.356	0.351	0.356	0.347	0.360	8,971,837	0.3544	1.28%
2010-03-17	0	0.780	0.780	0.790	0.780	0.800	3,821,000	2,991,300	0.7829	0.351	0.351	0.356	0.351	0.360	8,481,293	0.3527	0.00%
2010-03-16	0	0.780	0.780	0.790	0.770	0.850	16,463,075	13,299,472	0.8078	0.351	0.351	0.356	0.347	0.383	36,542,311	0.3639	0.00%
2010-03-15	0	0.780	0.780	0.790	0.770	0.790	1,222,200	952,664	0.7795	0.351	0.351	0.356	0.347	0.356	2,712,860	0.3512	0.00%
2010-03-12	0	0.780	0.770	0.780	0.770	0.810	4,410,280	3,450,390	0.7824	0.351	0.347	0.351	0.347	0.365	9,789,290	0.3525	-1.27%
2010-03-11	0	0.790	0.790	0.800	0.780	0.810	2,262,000	1,787,760	0.7903	0.356	0.356	0.360	0.351	0.365	5,020,855	0.3561	-3.66%
2010-03-10	0	0.820	0.820	0.830	0.770	0.860	9,838,600	8,181,760	0.8316	0.369	0.369	0.374	0.347	0.387	21,838,276	0.3747	5.13%
2010-03-09	0	0.780	0.780	0.790	0.780	0.790	1,304,000	1,022,000	0.7837	0.351	0.351	0.356	0.351	0.356	2,894,427	0.3531	-1.27%
2010-03-08	0	0.790	0.780	0.790	0.780	0.820	2,176,000	1,709,100	0.7854	0.356	0.351	0.356	0.351	0.369	4,829,965	0.3539	-1.25%
2010-03-05	0	0.800	0.790	0.800	0.770	0.830	3,195,534	2,564,495	0.8025	0.360	0.356	0.360	0.347	0.374	7,092,976	0.3616	1.27%
2010-03-04	0	0.790	0.780	0.790	0.760	0.800	3,646,000	2,839,840	0.7789	0.356	0.351	0.356	0.342	0.360	8,092,854	0.3509	-1.25%
2010-03-03	0	0.800	0.800	0.810	0.790	0.850	1,108,500	903,600	0.8152	0.360	0.360	0.365	0.356	0.383	2,460,485	0.3672	-2.44%
2010-03-02	0	0.820	0.820	0.830	0.810	0.840	941,600	781,920	0.8304	0.369	0.369	0.374	0.365	0.378	2,090,025	0.3741	-1.20%
2010-03-01	0	0.830	0.820	0.840	0.830	0.860	1,845,000	1,558,550	0.8447	0.374	0.369	0.378	0.374	0.387	4,095,259	0.3806	-1.19%
2010-02-26	0	0.840	0.830	0.840	0.830	0.890	3,117,000	2,670,540	0.8568	0.378	0.374	0.378	0.374	0.401	6,918,658	0.3860	-4.55%
2010-02-25	0	0.880	0.870	0.880	0.770	0.930	21,284,483	18,924,220	0.8891	0.396	0.392	0.396	0.347	0.419	47,244,163	0.4006	15.79%
2010-02-24	0	0.760	0.760	0.770	0.750	0.770	826,500	624,475	0.7556	0.342	0.342	0.347	0.338	0.347	1,834,543	0.3404	0.00%
2010-02-23	0	0.760	0.760	0.770	0.750	0.780	655,000	500,140	0.7636	0.342	0.342	0.347	0.338	0.351	1,453,873	0.3440	-2.56%
2010-02-22	0	0.780	0.780	0.790	0.760	0.800	549,840	429,910	0.7819	0.351	0.351	0.356	0.342	0.360	1,220,454	0.3523	2.63%
2010-02-19	0	0.760	0.760	0.790	0.760	0.770	167,000	127,080	0.7610	0.342	0.342	0.356	0.342	0.347	370,682	0.3428	-3.80%
2010-02-18	0	0.790	0.770	0.790	0.740	0.810	1,112,000	874,360	0.7863	0.356	0.347	0.356	0.333	0.365	2,468,254	0.3542	3.95%
2010-02-17	0	0.760	0.750	0.760	0.750	0.770	520,400	395,444	0.7599	0.342	0.338	0.342	0.338	0.347	1,155,107	0.3423	-1.30%
2010-02-12	0	0.770	0.770	0.780	0.750	0.800	1,208,000	935,000	0.7740	0.347	0.347	0.351	0.338	0.360	2,681,341	0.3487	-3.75%
2010-02-11	0	0.800	0.790	0.800	0.730	0.840	2,754,000	2,197,400	0.7979	0.360	0.356	0.360	0.329	0.378	6,112,924	0.3595	11.11%
2010-02-10	0	0.720	0.720	0.730	0.720	0.740	460,000	332,400	0.7226	0.324	0.324	0.329	0.324	0.333	1,021,040	0.3256	1.41%
2010-02-09	0	0.710	0.710	0.730	0.700	0.730	528,000	376,840	0.7137	0.320	0.320	0.329	0.315	0.329	1,171,977	0.3215	-4.05%
2010-02-08	0	0.740	0.740	0.750	0.730	0.770	168,000	125,320	0.7460	0.333	0.333	0.338	0.329	0.347	372,902	0.3361	-1.33%
2010-02-05	0	0.750	0.740	0.760	0.730	0.770	844,000	629,040	0.7453	0.338	0.333	0.342	0.329	0.347	1,873,387	0.3358	-2.60%
2010-02-04	0	0.770	0.770	0.780	0.760	0.800	780,000	605,160	0.7758	0.347	0.347	0.351	0.342	0.360	1,731,329	0.3495	-3.75%
2010-02-03	0	0.800	0.790	0.800	0.790	0.810	1,050,000	841,280	0.8012	0.360	0.356	0.360	0.356	0.365	2,330,635	0.3610	2.56%
2010-02-02	0	0.780	0.770	0.800	0.770	0.820	515,100	413,641	0.8030	0.351	0.347	0.360	0.347	0.369	1,143,343	0.3618	-1.27%
2010-02-01	0	0.790	0.790	0.810	0.770	0.800	608,000	478,320	0.7867	0.356	0.356	0.365	0.347	0.360	1,349,549	0.3544	-2.47%
2010-01-29	0	0.810	0.790	0.810	0.790	0.830	406,400	325,840	0.8018	0.365	0.356	0.365	0.356	0.374	902,067	0.3612	1.25%
2010-01-28	0	0.800	0.800	0.820	0.780	0.840	969,000	776,610	0.8015	0.360	0.360	0.369	0.351	0.378	2,150,844	0.3611	-1.23%
2010-01-27	0	0.810	0.800	0.820	0.800	0.850	1,312,400	1,082,872	0.8251	0.365	0.360	0.369	0.360	0.383	2,913,072	0.3717	-1.22%
2010-01-26	0	0.820	0.820	0.830	0.810	0.890	1,776,000	1,489,240	0.8385	0.369	0.369	0.374	0.365	0.401	3,942,103	0.3778	-5.75%
2010-01-25	0	0.870	0.860	0.870	0.850	0.910	2,355,000	2,049,250	0.8702	0.392	0.387	0.392	0.383	0.410	5,227,282	0.3920	-1.14%
2010-01-22	0	0.880	0.880	0.890	0.840	0.930	3,236,000	2,851,040	0.8810	0.396	0.396	0.401	0.378	0.419	7,182,797	0.3969	-3.30%
2010-01-21	0	0.910	0.900	0.910	0.830	1.010	12,659,200	12,111,130	0.9567	0.410	0.405	0.410	0.374	0.455	28,099,029	0.4310	5.81%
2010-01-20	0	0.860	0.860	0.880	0.860	0.890	797,200	694,886	0.8717	0.387	0.387	0.396	0.387	0.401	1,769,507	0.3927	-3.37%
2010-01-19	0	0.890	0.890	0.900	0.870	0.900	1,443,000	1,275,610	0.8840	0.401	0.401	0.405	0.392	0.405	3,202,959	0.3983	-1.11%
2010-01-18	0	0.900	0.900	0.920	0.900	0.930	870,000	793,540	0.9121	0.405	0.405	0.414	0.405	0.419	1,931,098	0.4109	-2.17%
2010-01-15	0	0.920	0.920	0.930	0.910	0.980	4,698,000	4,444,420	0.9460	0.414	0.414	0.419	0.410	0.442	10,427,929	0.4262	0.00%
2010-01-14	0	0.920	0.920	0.930	0.920	0.970	1,127,000	1,056,540	0.9375	0.414	0.414	0.419	0.414	0.437	2,501,549	0.4224	-4.17%
2010-01-13	0	0.960	0.940	0.970	0.930	0.970	1,342,600	1,261,760	0.9398	0.433	0.423	0.437	0.419	0.437	2,980,106	0.4234	0.00%
2010-01-12	0	0.960	0.960	0.980	0.960	1.010	1,545,000	1,514,360	0.9802	0.433	0.433	0.442	0.433	0.455	3,429,364	0.4416	-3.03%
2010-01-11	0	0.990	0.990	1.000	0.970	1.040	2,995,000	3,034,404	1.0132	0.446	0.446	0.451	0.437	0.469	6,647,860	0.4564	3.13%
2010-01-08	0	0.960	0.960	0.970	0.950	1.020	3,970,100	3,856,762	0.9715	0.433	0.433	0.437	0.428	0.460	8,812,244	0.4377	-5.88%
2010-01-07	0	1.020	1.020	1.030	1.000	1.130	6,059,900	6,340,716	1.0463	0.460	0.460	0.464	0.451	0.509	13,450,874	0.4714	-5.56%
2010-01-06	0	1.080	1.070	1.080	1.000	1.230	35,124,200	39,947,971	1.1373	0.487	0.482	0.487	0.451	0.554	77,963,530	0.5124	12.50%
2010-01-05	0	0.960	0.960	0.970	0.780	1.070	19,900,600	19,387,472	0.9742	0.433	0.433	0.437	0.351	0.482	44,172,423	0.4389	18.52%
2010-01-04	0	0.810	0.800	0.820	0.790	0.810	616,500	491,695	0.7976	0.365	0.360	0.369	0.356	0.365	1,368,416	0.3593	1.25%
2009-12-31	0	0.800	0.790	0.820	0.780	0.820	390,400	312,464	0.8004	0.360	0.356	0.369	0.351	0.369	866,552	0.3606	2.56%
2009-12-30	0	0.780	0.780	0.790	0.770	0.800	432,000	340,040	0.7871	0.351	0.351	0.356	0.347	0.360	958,890	0.3546	-4.88%
2009-12-29	0	0.820	0.820	0.830	0.810	0.860	1,066,000	887,520	0.8326	0.369	0.369	0.374	0.365	0.387	2,366,150	0.3751	1.23%
2009-12-28	0	0.810	0.800	0.810	0.740	0.880	1,103,200	903,532	0.8190	0.365	0.360	0.365	0.333	0.396	2,448,721	0.3690	5.19%
2009-12-24	0	0.770	0.770	0.780	0.750	0.810	1,240,000	960,310	0.7744	0.347	0.347	0.351	0.338	0.365	2,752,370	0.3489	-1.28%
2009-12-23	0	0.780	0.760	0.770	0.670	0.960	10,613,500	9,216,274	0.8684	0.351	0.342	0.347	0.302	0.433	23,558,285	0.3912	23.81%
2009-12-22	0	0.630	0.610	0.640	0.610	0.630	362,000	226,260	0.6250	0.284	0.275	0.288	0.275	0.284	803,514	0.2816	0.00%
2009-12-21	0	0.630	0.630	0.640	0.620	0.640	320,000	200,360	0.6261	0.284	0.284	0.288	0.279	0.288	710,289	0.2821	-3.08%
2009-12-18	0	0.650	0.640	0.660	0.620	0.650	721,000	457,150	0.6340	0.293	0.288	0.297	0.279	0.293	1,600,370	0.2857	-5.80%
2009-12-17	0	0.690	0.690	0.710	0.690	0.740	700,000	489,700	0.6996	0.311	0.311	0.320	0.311	0.333	1,553,757	0.3152	-6.76%
2009-12-16	0	0.740	0.730	0.750	0.720	0.760	571,000	419,240	0.7342	0.333	0.329	0.338	0.324	0.342	1,267,422	0.3308	0.00%
2009-12-15	0	0.740	0.750	0.760	0.680	0.770	2,166,000	1,572,660	0.7261	0.333	0.338	0.342	0.306	0.347	4,807,768	0.3271	-5.13%
2009-12-14	0	0.780	0.770	0.790	0.770	0.810	770,000	597,880	0.7765	0.351	0.347	0.356	0.347	0.365	1,709,133	0.3498	-3.70%
2009-12-11	0	0.810	0.810	0.820	0.810	0.860	800,132	661,008	0.8261	0.365	0.365	0.369	0.365	0.387	1,776,015	0.3722	-5.81%
2009-12-10	0	0.860	0.840	0.860	0.830	0.880	1,340,000	1,137,390	0.8488	0.387	0.378	0.387	0.374	0.396	2,974,335	0.3824	-2.27%
2009-12-09	0	0.880	0.880	0.890	0.850	0.890	1,149,000	992,620	0.8639	0.396	0.396	0.401	0.383	0.401	2,550,381	0.3892	0.00%
2009-12-08	0	0.880	0.880	0.890	0.870	0.900	824,000	728,240	0.8838	0.396	0.396	0.401	0.392	0.405	1,828,994	0.3982	-3.30%
2009-12-07	0	0.910	0.900	0.910	0.890	0.910	1,302,000	1,171,070	0.8994	0.410	0.405	0.410	0.401	0.410	2,889,988	0.4052	0.00%
2009-12-04	0	0.910	0.900	0.910	0.890	0.940	1,168,600	1,058,186	0.9055	0.410	0.405	0.410	0.401	0.423	2,593,886	0.4080	0.00%
2009-12-03	0	0.910	0.900	0.920	0.900	0.920	938,600	853,382	0.9092	0.410	0.405	0.414	0.405	0.414	2,083,366	0.4096	0.00%
2009-12-02	0	0.910	0.910	0.930	0.910	0.950	963,000	892,020	0.9263	0.410	0.410	0.419	0.410	0.428	2,137,526	0.4173	-2.15%
2009-12-01	0	0.930	0.930	0.940	0.900	1.020	2,213,000	2,104,130	0.9508	0.419	0.419	0.423	0.405	0.460	4,912,092	0.4284	3.33%
2009-11-30	0	0.900	0.900	0.910	0.900	0.930	1,054,700	961,823	0.9119	0.405	0.405	0.410	0.405	0.419	2,341,068	0.4108	3.45%
2009-11-27	0	0.870	0.870	0.880	0.860	0.920	2,761,000	2,450,470	0.8875	0.392	0.392	0.396	0.387	0.414	6,128,461	0.3999	-6.45%
2009-11-26	0	0.930	0.930	0.940	0.910	0.970	1,863,700	1,742,407	0.9349	0.419	0.419	0.423	0.410	0.437	4,136,767	0.4212	-3.12%
2009-11-25	0	0.960	0.960	0.970	0.900	1.000	3,772,800	3,564,496	0.9448	0.433	0.433	0.437	0.405	0.451	8,374,306	0.4256	-4.00%
2009-11-24	0	1.000	0.990	1.010	0.910	1.140	12,315,320	12,916,636	1.0488	0.451	0.446	0.455	0.410	0.514	27,335,735	0.4725	9.89%
2009-11-23	0	0.910	0.900	0.920	0.900	0.930	1,847,800	1,689,806	0.9145	0.410	0.405	0.414	0.405	0.419	4,101,475	0.4120	2.25%
2009-11-20	0	0.890	0.890	0.900	0.860	0.930	2,706,250	2,406,932	0.8894	0.401	0.401	0.405	0.387	0.419	6,006,935	0.4007	-3.26%
2009-11-19	0	0.920	0.920	0.930	0.900	0.950	1,551,000	1,427,040	0.9201	0.414	0.414	0.419	0.405	0.428	3,442,682	0.4145	-3.16%
2009-11-18	0	0.950	0.940	0.950	0.900	1.030	5,363,400	5,080,642	0.9473	0.428	0.423	0.428	0.405	0.464	11,904,886	0.4268	-5.94%
2009-11-17	0	1.010	1.010	1.030	1.010	1.070	2,050,600	2,115,138	1.0315	0.455	0.455	0.464	0.455	0.482	4,551,620	0.4647	-1.94%
2009-11-16	0	1.030	1.030	1.050	1.030	1.140	3,440,800	3,657,730	1.0630	0.464	0.464	0.473	0.464	0.514	7,637,381	0.4789	-6.36%
2009-11-13	0	1.100	1.080	1.100	1.030	1.170	6,300,000	6,876,396	1.0915	0.496	0.487	0.496	0.464	0.527	13,983,813	0.4917	1.85%
2009-11-12	0	1.080	1.070	1.080	0.840	1.250	32,366,520	36,333,113	1.1226	0.487	0.482	0.487	0.378	0.563	71,842,438	0.5057	20.00%
2009-11-11	0	0.900	0.890	0.910	0.870	1.070	10,963,400	10,301,942	0.9397	0.405	0.401	0.410	0.392	0.482	24,334,942	0.4233	-13.46%
2009-11-10	0	1.040	1.050	1.080	1.040	1.200	5,645,900	6,148,807	1.0891	0.469	0.473	0.487	0.469	0.541	12,531,938	0.4907	-8.77%
2009-11-09	0	1.140	1.140	1.150	1.050	1.270	7,150,160	8,332,272	1.1653	0.514	0.514	0.518	0.473	0.572	15,870,873	0.5250	-10.24%
2009-11-06	0	1.270	1.260	1.270	1.230	1.520	25,858,082	34,915,668	1.3503	0.572	0.568	0.572	0.554	0.685	57,395,965	0.6083	6.72%
2009-11-05	0	1.190	1.170	1.190	0.880	1.700	87,446,400	118,666,411	1.3570	0.536	0.527	0.536	0.396	0.766	194,100,650	0.6114	20.20%
2009-11-04	0	0.990	0.970	0.990	0.460	1.150	68,383,978	59,215,980	0.8659	0.446	0.437	0.446	0.207	0.518	151,788,691	0.3901	83.33%
2009-11-03	0	0.540	0.530	0.550	0.540	0.730	9,560,050	5,723,124	0.5987	0.243	0.239	0.248	0.243	0.329	21,219,992	0.2697	-25.00%
2009-11-02	0	0.720	0.710	0.720	0.225	0.760	74,283,410	43,647,511	0.5876	0.324	0.320	0.324	0.101	0.342	164,883,382	0.2647	230.28%
2009-10-30	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2009-10-28	0	0.218	0.218	0.222	0.216	0.218	74,680	16,185	0.2167	0.098	0.098	0.100	0.097	0.098	165,764	0.0976	-0.91%
2009-10-27	0	0.220	0.220	0.224	0.215	0.220	96,600	21,116	0.2186	0.099	0.099	0.101	0.097	0.099	214,418	0.0985	0.00%
2009-10-23	0	0.220	0.220	0.227	0.207	0.225	731,500	162,233	0.2218	0.099	0.099	0.102	0.093	0.101	1,623,676	0.0999	0.92%
2009-10-22	0	0.218	0.215	0.218	0.210	0.219	480,400	102,132	0.2126	0.098	0.097	0.098	0.095	0.099	1,066,321	0.0958	1.87%
2009-10-21	0	0.214	0.214	0.218	0.213	0.219	68,000	14,532	0.2137	0.096	0.096	0.098	0.096	0.099	150,936	0.0963	1.42%
2009-10-20	0	0.211	0.211	0.218	0.207	0.218	767,400	163,445	0.2130	0.095	0.095	0.098	0.093	0.098	1,703,362	0.0960	0.48%
2009-10-19	0	0.210	0.210	0.217	0.205	0.217	138,697	28,981	0.2090	0.095	0.095	0.098	0.092	0.098	307,859	0.0941	1.45%
2009-10-16	0	0.207	0.207	0.210	0.207	0.210	155,200	32,376	0.2086	0.093	0.093	0.095	0.093	0.095	344,490	0.0940	-0.48%
2009-10-15	0	0.208	0.208	0.210	-	-	17,400	3,480	0.2000	0.094	0.094	0.095	-	-	38,622	0.0901	0.00%
2009-10-14	0	0.208	0.208	0.216	0.208	0.211	1,349,240	282,733	0.2095	0.094	0.094	0.097	0.094	0.095	2,994,844	0.0944	-0.95%
2009-10-13	0	0.210	0.210	0.217	0.210	0.217	308,600	65,660	0.2128	0.095	0.095	0.098	0.095	0.098	684,985	0.0959	0.48%
2009-10-12	0	0.209	0.209	0.215	0.205	0.216	251,000	51,812	0.2064	0.094	0.094	0.097	0.092	0.097	557,133	0.0930	-1.88%
2009-10-09	0	0.213	0.213	0.220	0.210	0.215	426,000	89,645	0.2104	0.096	0.096	0.099	0.095	0.097	945,572	0.0948	-0.93%
2009-10-08	0	0.215	0.213	0.219	0.212	0.215	351,800	75,270	0.2140	0.097	0.096	0.099	0.096	0.097	780,874	0.0964	0.00%
2009-10-07	0	0.215	0.213	0.216	0.213	0.216	43,000	9,167	0.2132	0.097	0.096	0.097	0.096	0.097	95,445	0.0960	0.47%
2009-10-06	0	0.214	0.204	0.214	0.214	0.220	152,000	32,776	0.2156	0.096	0.092	0.096	0.096	0.099	337,387	0.0971	0.00%
2009-10-05	0	0.214	0.214	0.215	0.209	0.220	260,630	55,834	0.2142	0.096	0.096	0.097	0.094	0.099	578,508	0.0965	1.90%
2009-10-02	0	0.210	0.210	0.225	0.201	0.205	100,200	20,462	0.2042	0.095	0.095	0.101	0.091	0.092	222,409	0.0920	-1.41%
2009-09-30	0	0.213	0.213	0.225	0.213	0.235	360,400	80,623	0.2237	0.096	0.096	0.101	0.096	0.106	799,963	0.1008	-3.18%
2009-09-29	0	0.220	0.205	0.220	0.205	0.220	84,000	17,300	0.2060	0.099	0.092	0.099	0.092	0.099	186,451	0.0928	9.45%
2009-09-28	0	0.201	0.201	0.210	0.201	0.201	269,584	54,242	0.2012	0.091	0.091	0.095	0.091	0.091	598,383	0.0906	-4.29%
2009-09-25	0	0.210	0.200	0.220	-	-	3,000	570	0.1900	0.095	0.090	0.099	-	-	6,659	0.0856	0.00%
2009-09-24	0	0.210	0.200	0.220	-	-	0	0	-	0.095	0.090	0.099	-	-	0	-	0.00%
2009-09-23	0	0.210	0.210	0.225	0.200	0.215	54,000	11,132	0.2061	0.095	0.095	0.101	0.090	0.097	119,861	0.0929	-2.33%
2009-09-22	0	0.215	0.215	0.220	0.215	0.217	125,000	26,921	0.2154	0.097	0.097	0.099	0.097	0.098	277,457	0.0970	0.00%
2009-09-21	0	0.215	0.215	0.229	0.213	0.213	7,000	1,473	0.2104	0.097	0.097	0.103	0.096	0.096	15,538	0.0948	2.38%
2009-09-18	0	0.210	0.210	0.222	0.208	0.217	364,000	76,258	0.2095	0.095	0.095	0.100	0.094	0.098	807,954	0.0944	-6.25%
2009-09-17	0	0.224	0.224	0.238	0.221	0.230	660,000	148,895	0.2256	0.101	0.101	0.107	0.100	0.104	1,464,971	0.1016	-4.68%
2009-09-16	0	0.235	0.230	0.235	0.222	0.235	1,285,500	292,114	0.2272	0.106	0.104	0.106	0.100	0.106	2,853,364	0.1024	2.62%
2009-09-15	0	0.229	0.212	0.229	0.210	0.230	192,000	42,364	0.2206	0.103	0.096	0.103	0.095	0.104	426,173	0.0994	9.05%
2009-09-14	0	0.210	0.205	0.220	0.201	0.210	398,350	83,159	0.2088	0.095	0.092	0.099	0.091	0.095	884,199	0.0941	4.48%
2009-09-11	0	0.201	0.201	0.220	0.200	0.220	406,000	85,604	0.2108	0.091	0.091	0.099	0.090	0.099	901,179	0.0950	0.50%
2009-09-10	0	0.200	0.200	0.210	0.200	0.211	565,000	118,225	0.2092	0.090	0.090	0.095	0.090	0.095	1,254,104	0.0943	-5.21%
2009-09-09	0	0.211	0.211	0.235	0.200	0.215	375,800	79,144	0.2106	0.095	0.095	0.106	0.090	0.097	834,146	0.0949	-3.21%
2009-09-08	0	0.218	0.218	0.235	0.213	0.235	714,040	158,789	0.2224	0.098	0.098	0.106	0.096	0.106	1,584,921	0.1002	-12.80%
2009-09-07	0	0.250	0.246	0.255	0.250	0.275	1,397,900	373,760	0.2674	0.113	0.111	0.115	0.113	0.124	3,102,853	0.1205	0.00%
2009-09-04	0	0.250	0.250	0.265	0.220	0.285	7,125,000	1,819,021	0.2553	0.113	0.113	0.119	0.099	0.128	15,815,026	0.1150	13.64%
2009-09-03	0	0.220	0.220	0.228	0.149	0.230	1,642,800	309,918	0.1887	0.099	0.099	0.103	0.067	0.104	3,646,446	0.0850	49.66%
2009-09-02	0	0.147	0.146	0.164	0.146	0.148	355,000	52,483	0.1478	0.066	0.066	0.074	0.066	0.067	787,977	0.0666	0.68%
2009-09-01	0	0.146	0.146	0.166	-	-	0	0	-	0.066	0.066	0.075	-	-	0	-	0.00%
2009-08-31	0	0.146	0.145	0.146	0.146	0.146	16,800	2,350	0.1399	0.066	0.065	0.066	0.066	0.066	37,290	0.0630	-5.19%
2009-08-28	0	0.154	0.154	0.165	0.154	0.166	385,000	61,286	0.1592	0.069	0.069	0.074	0.069	0.075	854,566	0.0717	-6.67%
2009-08-27	0	0.165	0.155	0.165	0.145	0.165	262,000	42,458	0.1621	0.074	0.070	0.074	0.065	0.074	581,549	0.0730	4.43%
2009-08-26	0	0.158	0.158	0.166	0.155	0.160	148,800	23,644	0.1589	0.071	0.071	0.075	0.070	0.072	330,284	0.0716	4.64%
2009-08-25	0	0.151	0.151	0.166	0.150	0.150	145,800	21,843	0.1498	0.068	0.068	0.075	0.068	0.068	323,625	0.0675	-4.43%
2009-08-24	0	0.158	0.155	0.160	0.155	0.163	796,400	127,366	0.1599	0.071	0.070	0.072	0.070	0.073	1,767,732	0.0721	6.76%
2009-08-21	0	0.148	0.148	0.168	-	-	2,000	280	0.1400	0.067	0.067	0.076	-	-	4,439	0.0631	0.00%
2009-08-20	0	0.148	0.148	0.162	-	-	2,500	370	0.1480	0.067	0.067	0.073	-	-	5,549	0.0667	0.68%
2009-08-19	0	0.147	0.147	0.154	0.141	0.144	116,000	16,692	0.1439	0.066	0.066	0.069	0.064	0.065	257,480	0.0648	-5.16%
2009-08-18	0	0.155	0.154	0.168	0.142	0.155	299,520	46,025	0.1537	0.070	0.069	0.076	0.064	0.070	664,830	0.0692	9.93%
2009-08-17	0	0.141	0.141	0.160	0.140	0.148	104,400	15,416	0.1477	0.064	0.064	0.072	0.063	0.067	231,732	0.0665	-9.03%
2009-08-14	0	0.155	0.150	0.165	0.150	0.155	254,000	38,100	0.1500	0.070	0.068	0.074	0.068	0.070	563,792	0.0676	0.00%
2009-08-13	0	0.155	0.150	0.165	0.150	0.169	355,000	57,813	0.1629	0.070	0.068	0.074	0.068	0.076	787,977	0.0734	3.33%
2009-08-12	0	0.150	0.149	0.160	0.149	0.160	61,000	9,532	0.1563	0.068	0.067	0.072	0.067	0.072	135,399	0.0704	-1.96%
2009-08-11	0	0.153	0.153	0.158	0.150	0.153	30,400	4,532	0.1491	0.069	0.069	0.071	0.068	0.069	67,477	0.0672	3.38%
2009-08-10	0	0.148	0.148	0.154	0.147	0.154	158,000	24,113	0.1526	0.067	0.067	0.069	0.066	0.069	350,705	0.0688	-4.52%
2009-08-07	0	0.155	0.155	0.159	0.155	0.159	795,000	124,195	0.1562	0.070	0.070	0.072	0.070	0.072	1,764,624	0.0704	6.90%
2009-08-06	0	0.145	0.145	0.166	0.145	0.147	14,000	2,028	0.1449	0.065	0.065	0.075	0.065	0.066	31,075	0.0653	-0.68%
2009-08-05	0	0.146	0.146	0.156	0.146	0.164	334,400	50,594	0.1513	0.066	0.066	0.070	0.066	0.074	742,252	0.0682	-6.41%
2009-08-04	0	0.156	0.151	0.160	0.151	0.160	385,875	60,655	0.1572	0.070	0.068	0.072	0.068	0.072	856,509	0.0708	0.00%
2009-08-03	0	0.156	0.150	0.156	0.145	0.156	55,000	8,421	0.1531	0.070	0.068	0.070	0.065	0.070	122,081	0.0690	9.09%
2009-07-31	0	0.143	0.142	0.148	0.142	0.145	328,400	47,052	0.1433	0.064	0.064	0.067	0.064	0.065	728,934	0.0645	1.42%
2009-07-30	0	0.141	0.141	0.154	0.141	0.145	1,192,600	170,817	0.1432	0.064	0.064	0.069	0.064	0.065	2,647,158	0.0645	-4.73%
2009-07-29	0	0.148	0.148	0.154	0.141	0.149	53,000	7,566	0.1428	0.067	0.067	0.069	0.064	0.067	117,642	0.0643	-1.99%
2009-07-28	0	0.151	0.151	0.160	0.151	0.158	284,000	43,662	0.1537	0.068	0.068	0.072	0.068	0.071	630,381	0.0693	0.00%
2009-07-27	0	0.151	0.151	0.157	0.151	0.152	18,400	2,691	0.1463	0.068	0.068	0.071	0.068	0.068	40,842	0.0659	-2.58%
2009-07-24	0	0.155	0.152	0.155	0.143	0.158	441,240	67,169	0.1522	0.070	0.068	0.070	0.064	0.071	979,400	0.0686	6.90%
2009-07-23	0	0.145	0.145	0.150	0.140	0.146	410,000	58,392	0.1424	0.065	0.065	0.068	0.063	0.066	910,058	0.0642	-3.33%
2009-07-22	0	0.150	0.150	0.158	0.148	0.155	824,600	123,620	0.1499	0.068	0.068	0.071	0.067	0.070	1,830,326	0.0675	0.00%
2009-07-21	0	0.150	0.144	0.150	0.120	0.159	79,000	11,592	0.1467	0.068	0.065	0.068	0.054	0.072	175,353	0.0661	-6.25%
2009-07-20	0	0.160	0.160	0.170	0.135	0.150	28,200	3,899	0.1383	0.072	0.072	0.077	0.061	0.068	62,594	0.0623	6.67%
2009-07-17	0	0.150	0.141	0.170	-	-	0	0	-	0.068	0.064	0.077	-	-	0	-	0.00%
2009-07-16	0	0.150	0.150	0.170	0.145	0.157	57,000	8,459	0.1484	0.068	0.068	0.077	0.065	0.071	126,520	0.0669	-3.23%
2009-07-15	0	0.155	0.150	0.160	0.134	0.160	117,100	17,953	0.1533	0.070	0.068	0.072	0.060	0.072	259,921	0.0691	4.73%
2009-07-14	0	0.148	0.135	0.148	-	-	0	0	-	0.067	0.061	0.067	-	-	0	-	-1.33%
2009-07-13	0	0.150	0.140	0.160	-	-	1,000	120	0.1200	0.068	0.063	0.072	-	-	2,220	0.0541	0.00%
2009-07-10	0	0.150	0.140	0.155	-	-	0	0	-	0.068	0.063	0.070	-	-	0	-	0.00%
2009-07-09	0	0.150	0.141	0.159	0.140	0.150	11,800	1,682	0.1425	0.068	0.064	0.072	0.063	0.068	26,192	0.0642	-8.54%
2009-07-08	0	0.164	0.140	0.180	-	-	0	0	-	0.074	0.063	0.081	-	-	0	-	0.00%
2009-07-07	0	0.164	0.146	0.164	0.130	0.164	66,000	9,871	0.1496	0.074	0.066	0.074	0.059	0.074	146,497	0.0674	9.33%
2009-07-06	0	0.150	0.145	0.165	0.150	0.150	10,000	1,470	0.1470	0.068	0.065	0.074	0.068	0.068	22,197	0.0662	0.00%
2009-07-03	0	0.150	0.140	0.165	0.140	0.150	61,000	9,090	0.1490	0.068	0.063	0.074	0.063	0.068	135,399	0.0671	0.00%
2009-07-02	0	0.150	0.150	0.160	0.147	0.151	199,000	29,868	0.1501	0.068	0.068	0.072	0.066	0.068	441,711	0.0676	-0.66%
2009-06-30	0	0.151	0.154	0.155	0.151	0.154	63,000	9,563	0.1518	0.068	0.069	0.070	0.068	0.069	139,838	0.0684	-1.95%
2009-06-29	0	0.154	0.154	0.155	0.150	0.154	86,120	13,225	0.1536	0.069	0.069	0.070	0.068	0.069	191,157	0.0692	2.67%
2009-06-26	0	0.150	0.150	0.156	0.150	0.155	70,300	10,462	0.1488	0.068	0.068	0.070	0.068	0.070	156,042	0.0670	0.00%
2009-06-25	0	0.150	0.150	0.157	0.150	0.150	18,700	2,791	0.1493	0.068	0.068	0.071	0.068	0.068	41,508	0.0672	-5.06%
2009-06-24	0	0.158	0.158	0.164	0.158	0.158	15,400	2,337	0.1518	0.071	0.071	0.074	0.071	0.071	34,183	0.0684	-1.25%
2009-06-23	0	0.160	0.151	0.160	0.151	0.160	8,000	1,244	0.1555	0.072	0.068	0.072	0.068	0.072	17,757	0.0701	0.00%
2009-06-22	0	0.160	0.160	0.169	0.159	0.160	251,400	40,142	0.1597	0.072	0.072	0.076	0.072	0.072	558,021	0.0719	0.00%
2009-06-19	0	0.160	0.157	0.168	0.160	0.160	177,600	28,292	0.1593	0.072	0.071	0.076	0.072	0.072	394,210	0.0718	1.91%
2009-06-18	0	0.157	0.154	0.157	0.157	0.163	757,300	120,451	0.1591	0.071	0.069	0.071	0.071	0.073	1,680,943	0.0717	-5.42%
2009-06-17	0	0.166	0.166	0.171	0.158	0.167	757,400	122,723	0.1620	0.075	0.075	0.077	0.071	0.075	1,681,165	0.0730	-2.92%
2009-06-16	0	0.171	0.171	0.172	0.152	0.171	625,000	102,889	0.1646	0.077	0.077	0.077	0.068	0.077	1,387,283	0.0742	-2.29%
2009-06-15	0	0.175	0.160	0.175	0.152	0.175	456,320	72,549	0.1590	0.079	0.072	0.079	0.068	0.079	1,012,872	0.0716	2.94%
2009-06-12	0	0.170	0.170	0.175	0.165	0.180	508,000	85,656	0.1686	0.077	0.077	0.079	0.074	0.081	1,127,584	0.0760	1.19%
2009-06-11	0	0.168	0.168	0.170	0.159	0.160	24,100	3,586	0.1488	0.076	0.076	0.077	0.072	0.072	53,494	0.0670	-1.18%
2009-06-10	0	0.170	0.170	0.177	0.164	0.170	535,000	90,222	0.1686	0.077	0.077	0.080	0.074	0.077	1,187,514	0.0760	4.29%
2009-06-09	0	0.163	0.153	0.163	0.155	0.163	27,000	4,311	0.1597	0.073	0.069	0.073	0.070	0.073	59,931	0.0719	0.00%
2009-06-08	0	0.163	0.163	0.170	0.151	0.163	92,400	14,735	0.1595	0.073	0.073	0.077	0.068	0.073	205,096	0.0718	1.88%
2009-06-05	0	0.160	0.160	0.163	0.151	0.163	803,200	128,560	0.1601	0.072	0.072	0.073	0.068	0.073	1,782,825	0.0721	5.96%
2009-06-04	0	0.151	0.151	0.159	0.151	0.151	5,000	745	0.1490	0.068	0.068	0.072	0.068	0.068	11,098	0.0671	-0.66%
2009-06-03	0	0.152	0.152	0.156	0.150	0.160	397,280	62,935	0.1584	0.068	0.068	0.070	0.068	0.072	881,824	0.0714	-2.56%
2009-06-02	0	0.156	0.156	0.160	0.155	0.162	312,200	48,682	0.1559	0.070	0.070	0.072	0.070	0.073	692,976	0.0703	0.00%
2009-06-01	0	0.156	0.155	0.160	0.150	0.160	608,920	94,908	0.1559	0.070	0.070	0.072	0.068	0.072	1,351,591	0.0702	-3.70%
2009-05-29	0	0.162	0.162	0.163	0.147	0.160	83,000	12,404	0.1494	0.073	0.073	0.073	0.066	0.072	184,231	0.0673	2.53%
2009-05-27	0	0.158	0.158	0.160	0.154	0.165	1,109,000	175,893	0.1586	0.071	0.071	0.072	0.069	0.074	2,461,595	0.0715	0.00%
2009-05-26	0	0.158	0.158	0.167	0.141	0.145	684,000	97,799	0.1430	0.071	0.071	0.075	0.064	0.065	1,518,243	0.0644	7.48%
2009-05-25	0	0.147	0.140	0.148	0.140	0.149	720,800	104,220	0.1446	0.066	0.063	0.067	0.063	0.067	1,599,926	0.0651	-5.77%
2009-05-22	0	0.156	0.131	0.156	0.140	0.158	1,162,000	169,180	0.1456	0.070	0.059	0.070	0.063	0.071	2,579,237	0.0656	1.96%
2009-05-21	0	0.153	0.153	0.167	0.143	0.153	115,600	17,360	0.1502	0.069	0.069	0.075	0.064	0.069	256,592	0.0677	1.32%
2009-05-20	0	0.151	0.159	0.170	0.151	0.160	225,000	34,978	0.1555	0.068	0.072	0.077	0.068	0.072	499,422	0.0700	-5.03%
2009-05-19	0	0.159	0.159	0.160	0.146	0.165	202,500	31,070	0.1534	0.072	0.072	0.072	0.066	0.074	449,480	0.0691	-6.47%
2009-05-18	0	0.170	0.163	0.170	0.148	0.174	671,000	105,992	0.1580	0.077	0.073	0.077	0.067	0.078	1,489,387	0.0712	21.43%
2009-05-15	0	0.140	0.135	0.145	0.128	0.154	579,400	83,442	0.1440	0.063	0.061	0.065	0.058	0.069	1,286,067	0.0649	-3.45%
2009-05-14	0	0.145	0.145	0.149	0.116	0.149	215,400	27,625	0.1282	0.065	0.065	0.067	0.052	0.067	478,113	0.0578	6.62%
2009-05-13	0	0.136	0.136	0.138	0.114	0.150	500,000	67,444	0.1349	0.061	0.061	0.062	0.051	0.068	1,109,826	0.0608	21.43%
2009-05-12	0	0.112	0.110	0.128	0.100	0.130	565,300	63,947	0.1131	0.050	0.050	0.058	0.045	0.059	1,254,770	0.0510	1.82%
2009-05-11	0	0.110	0.100	0.109	0.099	0.110	962,800	100,533	0.1044	0.050	0.045	0.049	0.045	0.050	2,137,082	0.0470	17.02%
2009-05-08	0	0.094	0.091	0.094	0.085	0.094	358,400	33,075	0.0923	0.042	0.041	0.042	0.038	0.042	795,524	0.0416	4.44%
2009-05-07	0	0.090	0.090	0.096	0.083	0.096	931,400	82,929	0.0890	0.041	0.041	0.043	0.037	0.043	2,067,385	0.0401	-2.17%
2009-05-06	0	0.092	0.091	0.094	0.083	0.092	671,000	60,591	0.0903	0.041	0.041	0.042	0.037	0.041	1,489,387	0.0407	9.52%
2009-05-05	0	0.084	0.084	0.088	0.079	0.085	526,800	42,813	0.0813	0.038	0.038	0.040	0.036	0.038	1,169,313	0.0366	-1.18%
2009-05-04	0	0.085	0.083	0.090	0.080	0.085	754,688	63,908	0.0847	0.038	0.037	0.041	0.036	0.038	1,675,145	0.0382	4.94%
2009-04-30	0	0.081	0.081	0.086	0.081	0.081	144,000	11,622	0.0807	0.036	0.036	0.039	0.036	0.036	319,630	0.0364	-4.71%
2009-04-29	0	0.085	0.080	0.085	0.076	0.086	1,287,000	102,510	0.0797	0.038	0.036	0.038	0.034	0.039	2,856,693	0.0359	6.25%
2009-04-28	0	0.080	0.076	0.081	0.080	0.082	318,400	25,444	0.0799	0.036	0.034	0.036	0.036	0.037	706,737	0.0360	0.00%
2009-04-27	0	0.080	0.070	0.089	0.076	0.081	434,000	34,999	0.0806	0.036	0.032	0.040	0.034	0.036	963,329	0.0363	1.27%
2009-04-24	0	0.079	0.082	0.083	0.078	0.082	18,800	1,391	0.0740	0.036	0.037	0.037	0.035	0.037	41,729	0.0333	-9.20%
2009-04-23	0	0.087	0.078	0.087	0.078	0.093	242,800	22,356	0.0921	0.039	0.035	0.039	0.035	0.042	538,932	0.0415	2.35%
2009-04-22	0	0.085	0.075	0.076	0.075	0.085	51,200	3,960	0.0773	0.038	0.034	0.034	0.034	0.038	113,646	0.0348	-4.49%
2009-04-21	0	0.089	0.075	0.089	0.089	0.089	12,000	1,068	0.0890	0.040	0.034	0.040	0.040	0.040	26,636	0.0401	9.88%
2009-04-20	0	0.081	0.081	0.085	0.081	0.085	524,400	42,491	0.0810	0.036	0.036	0.038	0.036	0.038	1,163,986	0.0365	-7.95%
2009-04-17	0	0.088	0.078	0.090	0.080	0.088	558,000	44,902	0.0805	0.040	0.035	0.041	0.036	0.040	1,238,566	0.0363	4.76%
2009-04-16	0	0.084	0.084	0.097	0.075	0.084	640,100	49,111	0.0767	0.038	0.038	0.044	0.034	0.038	1,420,800	0.0346	9.09%
2009-04-15	0	0.077	0.077	0.080	0.075	0.077	304,000	22,808	0.0750	0.035	0.035	0.036	0.034	0.035	674,774	0.0338	0.00%
2009-04-14	0	0.077	0.077	0.080	0.076	0.076	300,000	22,800	0.0760	0.035	0.035	0.036	0.034	0.034	665,896	0.0342	-8.33%
2009-04-09	0	0.084	0.083	0.084	0.073	0.084	13,200	1,044	0.0791	0.038	0.037	0.038	0.033	0.038	29,299	0.0356	2.44%
2009-04-08	0	0.082	0.070	0.082	-	-	1,000	60	0.0600	0.037	0.032	0.037	-	-	2,220	0.0270	-2.38%
2009-04-07	0	0.084	0.076	0.084	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	-1.18%
2009-04-06	0	0.085	0.075	0.088	0.078	0.085	622,000	49,002	0.0788	0.038	0.034	0.040	0.035	0.038	1,380,624	0.0355	-3.41%
2009-04-03	0	0.088	0.074	0.089	-	-	0	0	-	0.040	0.033	0.040	-	-	0	-	0.00%
2009-04-02	0	0.088	0.075	0.090	0.065	0.088	32,000	2,520	0.0788	0.040	0.034	0.041	0.029	0.040	71,029	0.0355	6.02%
2009-04-01	0	0.083	0.077	0.083	0.077	0.083	634,000	49,542	0.0781	0.037	0.035	0.037	0.035	0.037	1,407,260	0.0352	-1.19%
2009-03-31	0	0.084	0.078	0.084	-	-	3,600	252	0.0700	0.038	0.035	0.038	-	-	7,991	0.0315	0.00%
2009-03-30	0	0.084	0.078	0.084	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
2009-03-27	0	0.084	0.077	0.084	0.077	0.084	881,300	69,287	0.0786	0.038	0.035	0.038	0.035	0.038	1,956,180	0.0354	5.00%
2009-03-26	0	0.080	0.075	0.080	0.080	0.080	102,200	8,135	0.0796	0.036	0.034	0.036	0.036	0.036	226,849	0.0359	12.68%
2009-03-25	0	0.071	0.071	0.078	0.060	0.080	166,440	12,158	0.0730	0.032	0.032	0.035	0.027	0.036	369,439	0.0329	-11.25%
2009-03-24	0	0.080	0.065	0.080	0.063	0.080	655,400	52,191	0.0796	0.036	0.029	0.036	0.028	0.036	1,454,760	0.0359	17.65%
2009-03-23	0	0.068	0.068	0.079	0.060	0.060	12,000	720	0.0600	0.031	0.031	0.036	0.027	0.027	26,636	0.0270	4.62%
2009-03-20	0	0.065	0.065	0.079	0.065	0.069	19,080	1,219	0.0639	0.029	0.029	0.036	0.029	0.031	42,351	0.0288	0.00%
2009-03-19	0	0.065	0.065	0.080	0.065	0.065	701,000	45,555	0.0650	0.029	0.029	0.036	0.029	0.029	1,555,977	0.0293	-5.80%
2009-03-18	0	0.069	0.069	0.070	0.069	0.081	460,000	34,240	0.0744	0.031	0.031	0.032	0.031	0.036	1,021,040	0.0335	-16.87%
2009-03-17	0	0.083	0.064	0.083	0.062	0.086	1,180,000	92,488	0.0784	0.037	0.029	0.037	0.028	0.039	2,619,190	0.0353	18.57%
2009-03-16	0	0.070	0.061	0.080	0.058	0.070	397,200	25,220	0.0635	0.032	0.027	0.036	0.026	0.032	881,646	0.0286	14.75%
2009-03-13	0	0.061	0.061	0.074	0.057	0.057	20,000	1,140	0.0570	0.027	0.027	0.033	0.026	0.026	44,393	0.0257	-1.61%
2009-03-12	0	0.062	0.059	0.070	0.057	0.062	14,000	798	0.0570	0.028	0.027	0.032	0.026	0.028	31,075	0.0257	-11.43%
2009-03-11	0	0.070	0.059	0.070	0.057	0.070	64,000	4,168	0.0651	0.032	0.027	0.032	0.026	0.032	142,058	0.0293	1.45%
2009-03-10	0	0.069	0.054	0.069	0.055	0.069	20,000	1,268	0.0634	0.031	0.024	0.031	0.025	0.031	44,393	0.0286	11.29%
2009-03-09	0	0.062	0.062	0.081	0.062	0.076	51,200	3,448	0.0673	0.028	0.028	0.036	0.028	0.034	113,646	0.0303	-4.62%
2009-03-06	0	0.065	0.065	0.079	0.065	0.067	74,000	4,798	0.0648	0.029	0.029	0.036	0.029	0.030	164,254	0.0292	-4.41%
2009-03-05	0	0.068	0.065	0.081	0.068	0.068	19,000	1,268	0.0667	0.031	0.029	0.036	0.031	0.031	42,173	0.0301	0.00%
2009-03-04	0	0.068	0.067	0.080	0.068	0.068	106,380	7,286	0.0685	0.031	0.030	0.036	0.031	0.031	236,127	0.0309	-16.05%
2009-03-03	0	0.081	0.069	0.081	-	-	1,000	50	0.0500	0.036	0.031	0.036	-	-	2,220	0.0225	0.00%
2009-03-02	0	0.081	0.071	0.081	-	-	2,000	130	0.0650	0.036	0.032	0.036	-	-	4,439	0.0293	-2.41%
2009-02-27	0	0.083	0.075	0.083	-	-	716	52	0.0726	0.037	0.034	0.037	-	-	1,589	0.0327	0.00%
2009-02-26	0	0.083	0.075	0.083	0.073	0.083	660,000	49,312	0.0747	0.037	0.034	0.037	0.033	0.037	1,464,971	0.0337	3.75%
2009-02-25	0	0.080	0.074	0.085	0.073	0.082	76,000	6,084	0.0801	0.036	0.033	0.038	0.033	0.037	168,694	0.0361	6.67%
2009-02-24	0	0.075	0.073	0.081	0.075	0.078	280,400	21,629	0.0771	0.034	0.033	0.036	0.034	0.035	622,391	0.0348	0.00%
2009-02-23	0	0.075	0.065	0.075	0.075	0.090	818,566	63,540	0.0776	0.034	0.029	0.034	0.034	0.041	1,816,932	0.0350	-11.76%
2009-02-20	0	0.085	0.085	0.097	0.080	0.097	1,526,055	131,771	0.0863	0.038	0.038	0.044	0.036	0.044	3,387,312	0.0389	16.44%
2009-02-19	0	0.073	0.070	0.080	0.069	0.080	930,200	70,148	0.0754	0.033	0.032	0.036	0.031	0.036	2,064,721	0.0340	10.61%
2009-02-18	0	0.066	0.060	0.080	-	-	0	0	-	0.030	0.027	0.036	-	-	0	-	0.00%
2009-02-17	0	0.066	0.066	0.078	0.061	0.062	88,720	5,384	0.0607	0.030	0.030	0.035	0.027	0.028	196,928	0.0273	-15.38%
2009-02-16	0	0.078	0.062	0.076	-	-	2,000	104	0.0520	0.035	0.028	0.034	-	-	4,439	0.0234	-2.50%
2009-02-13	0	0.080	0.065	0.080	-	-	0	0	-	0.036	0.029	0.036	-	-	0	-	0.00%
2009-02-12	0	0.080	0.063	0.080	-	-	0	0	-	0.036	0.028	0.036	-	-	0	-	0.00%
2009-02-11	0	0.080	0.064	0.080	0.080	0.080	256,000	20,480	0.0800	0.036	0.029	0.036	0.036	0.036	568,231	0.0360	0.00%
2009-02-10	0	0.080	0.056	0.080	0.062	0.080	12,000	848	0.0707	0.036	0.025	0.036	0.028	0.036	26,636	0.0318	14.29%
2009-02-09	0	0.070	0.062	0.079	-	-	0	0	-	0.032	0.028	0.036	-	-	0	-	0.00%
2009-02-06	0	0.070	0.065	0.073	0.070	0.070	8,600	594	0.0691	0.032	0.029	0.033	0.032	0.032	19,089	0.0311	12.90%
2009-02-05	0	0.062	0.062	0.080	0.045	0.045	10,000	430	0.0430	0.028	0.028	0.036	0.020	0.020	22,197	0.0194	-10.14%
2009-02-04	0	0.069	0.069	0.070	0.068	0.069	1,005,000	69,332	0.0690	0.031	0.031	0.032	0.031	0.031	2,230,751	0.0311	-5.48%
2009-02-03	0	0.073	0.060	0.075	-	-	0	0	-	0.033	0.027	0.034	-	-	0	-	0.00%
2009-02-02	0	0.073	0.061	0.073	0.072	0.073	468,000	34,120	0.0729	0.033	0.027	0.033	0.032	0.033	1,038,798	0.0328	1.39%
2009-01-30	0	0.072	0.061	0.076	-	-	0	0	-	0.032	0.027	0.034	-	-	0	-	0.00%
2009-01-29	0	0.072	0.062	0.072	0.069	0.072	267,200	19,100	0.0715	0.032	0.028	0.032	0.031	0.032	593,091	0.0322	2.86%
2009-01-23	0	0.070	0.056	0.075	-	-	0	0	-	0.032	0.025	0.034	-	-	0	-	0.00%
2009-01-22	0	0.070	0.056	0.070	-	-	0	0	-	0.032	0.025	0.032	-	-	0	-	0.00%
2009-01-21	0	0.070	0.056	0.070	0.059	0.070	46,000	3,048	0.0663	0.032	0.025	0.032	0.027	0.032	102,104	0.0299	14.75%
2009-01-20	0	0.061	0.056	0.070	-	-	0	0	-	0.027	0.025	0.032	-	-	0	-	0.00%
2009-01-19	0	0.061	0.061	0.069	0.050	0.061	24,600	1,312	0.0533	0.027	0.027	0.031	0.023	0.027	54,603	0.0240	-12.86%
2009-01-16	0	0.070	0.061	0.070	0.070	0.070	502,000	35,120	0.0700	0.032	0.027	0.032	0.032	0.032	1,114,266	0.0315	0.00%
2009-01-15	0	0.070	0.055	0.079	0.050	0.070	50,000	3,309	0.0662	0.032	0.025	0.036	0.023	0.032	110,983	0.0298	7.69%
2009-01-14	0	0.065	0.065	0.071	-	-	0	0	-	0.029	0.029	0.032	-	-	0	-	0.00%
2009-01-13	0	0.065	0.062	0.071	0.060	0.065	206,000	13,340	0.0648	0.029	0.028	0.032	0.027	0.029	457,248	0.0292	-4.41%
2009-01-12	0	0.068	0.054	0.071	0.068	0.068	80,000	5,440	0.0680	0.031	0.024	0.032	0.031	0.031	177,572	0.0306	-4.23%
2009-01-09	0	0.071	0.062	0.072	0.072	0.072	80,000	5,760	0.0720	0.032	0.028	0.032	0.032	0.032	177,572	0.0324	0.00%
2009-01-08	0	0.071	0.061	0.071	0.071	0.072	456,000	32,728	0.0718	0.032	0.027	0.032	0.032	0.032	1,012,162	0.0323	-1.39%
2009-01-07	0	0.072	0.064	0.072	0.072	0.072	294,000	21,148	0.0719	0.032	0.029	0.032	0.032	0.032	652,578	0.0324	-4.00%
2009-01-06	0	0.075	0.059	0.075	0.074	0.075	301,000	22,262	0.0740	0.034	0.027	0.034	0.033	0.034	668,116	0.0333	1.35%
2009-01-05	0	0.074	0.061	0.074	0.075	0.075	100,000	7,500	0.0750	0.033	0.027	0.033	0.034	0.034	221,965	0.0338	8.82%
2009-01-02	0	0.068	0.068	0.074	0.068	0.068	20,000	1,360	0.0680	0.031	0.031	0.033	0.031	0.031	44,393	0.0306	0.00%
2008-12-31	0	0.068	0.061	0.070	-	-	0	0	-	0.031	0.027	0.032	-	-	0	-	0.00%
2008-12-30	0	0.068	0.060	0.068	0.060	0.068	556,000	35,408	0.0637	0.031	0.027	0.031	0.027	0.031	1,234,127	0.0287	9.68%
2008-12-29	0	0.062	0.060	0.075	-	-	0	0	-	0.028	0.027	0.034	-	-	0	-	0.00%
2008-12-24	0	0.062	0.060	0.074	-	-	0	0	-	0.028	0.027	0.033	-	-	0	-	0.00%
2008-12-23	0	0.062	0.056	0.074	-	-	0	0	-	0.028	0.025	0.033	-	-	0	-	0.00%
2008-12-22	0	0.062	0.054	0.075	-	-	0	0	-	0.028	0.024	0.034	-	-	0	-	0.00%
2008-12-19	0	0.062	0.062	0.073	0.062	0.065	612,000	38,892	0.0635	0.028	0.028	0.033	0.028	0.029	1,358,428	0.0286	0.00%
2008-12-18	0	0.062	0.060	0.063	0.060	0.064	659,000	41,910	0.0636	0.028	0.027	0.028	0.027	0.029	1,462,751	0.0287	3.33%
2008-12-17	0	0.060	0.059	0.074	0.058	0.061	438,000	26,224	0.0599	0.027	0.027	0.033	0.026	0.027	972,208	0.0270	-17.81%
2008-12-16	0	0.073	0.058	0.073	-	-	0	0	-	0.033	0.026	0.033	-	-	0	-	0.00%
2008-12-15	0	0.073	0.060	0.073	-	-	0	0	-	0.033	0.027	0.033	-	-	0	-	-1.35%
2008-12-12	0	0.074	0.060	0.074	-	-	0	0	-	0.033	0.027	0.033	-	-	0	-	0.00%
2008-12-11	0	0.074	0.060	0.074	0.074	0.074	44,530	3,295	0.0740	0.033	0.027	0.033	0.033	0.033	98,841	0.0333	21.31%
2008-12-10	0	0.061	0.060	0.067	0.061	0.061	400,000	24,400	0.0610	0.027	0.027	0.030	0.027	0.027	887,861	0.0275	0.00%
2008-12-09	0	0.061	0.062	0.069	0.059	0.059	96,000	5,664	0.0590	0.027	0.028	0.031	0.027	0.027	213,087	0.0266	1.67%
2008-12-08	0	0.060	0.061	0.075	0.057	0.065	1,673,000	103,500	0.0619	0.027	0.027	0.034	0.026	0.029	3,713,479	0.0279	-24.05%
2008-12-05	0	0.079	0.051	0.084	0.050	0.079	6,548,960	345,273	0.0527	0.036	0.023	0.038	0.023	0.036	14,536,418	0.0238	33.90%
2008-12-04	0	0.059	0.056	0.060	0.059	0.062	3,352,000	202,280	0.0603	0.027	0.025	0.027	0.027	0.028	7,440,276	0.0272	-1.67%
2008-12-03	0	0.060	0.051	0.060	0.051	0.060	203,500	11,224	0.0552	0.027	0.023	0.027	0.023	0.027	451,699	0.0248	0.00%
2008-12-02	0	0.060	0.052	0.060	0.060	0.060	108,300	6,488	0.0599	0.027	0.023	0.027	0.027	0.027	240,388	0.0270	0.00%
2008-12-01	0	0.060	0.051	0.060	0.060	0.060	4,500	263	0.0584	0.027	0.023	0.027	0.027	0.027	9,988	0.0263	0.00%
2008-11-28	0	0.060	0.060	-	0.055	0.060	210,000	12,036	0.0573	0.027	0.027	-	0.025	0.027	466,127	0.0258	0.00%
2008-11-27	0	0.060	0.057	0.060	0.058	0.070	4,146,000	250,004	0.0603	0.027	0.026	0.027	0.026	0.032	9,202,681	0.0272	-14.29%
2008-11-26	0	0.070	0.061	0.070	0.050	0.070	304,000	21,200	0.0697	0.032	0.027	0.032	0.023	0.032	674,774	0.0314	0.00%
2008-11-25	0	0.070	0.063	0.070	0.070	0.070	105,000	7,333	0.0698	0.032	0.028	0.032	0.032	0.032	233,064	0.0315	0.00%
2008-11-24	0	0.070	0.063	0.070	0.075	0.075	100,000	7,500	0.0750	0.032	0.028	0.032	0.034	0.034	221,965	0.0338	-6.67%
2008-11-21	0	0.075	0.050	0.075	0.060	0.075	20,080	1,384	0.0689	0.034	0.023	0.034	0.027	0.034	44,571	0.0311	15.38%
2008-11-20	0	0.065	0.051	0.070	-	-	0	0	-	0.029	0.023	0.032	-	-	0	-	0.00%
2008-11-19	0	0.065	0.054	0.065	-	-	3,000	90	0.0300	0.029	0.024	0.029	-	-	6,659	0.0135	0.00%
2008-11-18	0	0.065	0.064	0.070	0.062	0.065	297,600	19,035	0.0640	0.029	0.029	0.032	0.028	0.029	660,569	0.0288	-13.33%
2008-11-17	0	0.075	0.068	0.071	0.070	0.075	219,000	16,284	0.0744	0.034	0.031	0.032	0.032	0.034	486,104	0.0335	0.00%
2008-11-14	0	0.075	0.070	0.071	0.070	0.075	1,234,520	89,491	0.0725	0.034	0.032	0.032	0.032	0.034	2,740,206	0.0327	5.63%
2008-11-13	0	0.071	0.060	-	-	-	0	0	-	0.032	0.027	-	-	-	0	-	0.00%
2008-11-12	0	0.071	0.067	0.085	0.085	0.085	4,000	340	0.0850	0.032	0.030	0.038	0.038	0.038	8,879	0.0383	0.00%
2008-11-11	0	0.071	0.071	-	0.070	0.075	12,000	860	0.0717	0.032	0.032	-	0.032	0.034	26,636	0.0323	-10.13%
2008-11-10	0	0.079	0.075	0.090	0.079	0.079	15,940	1,184	0.0743	0.036	0.034	0.041	0.036	0.036	35,381	0.0335	-4.82%
2008-11-07	0	0.083	0.068	-	-	-	1,550	93	0.0600	0.037	0.031	-	-	-	3,440	0.0270	0.00%
2008-11-06	0	0.083	0.080	0.100	0.083	0.083	124,000	10,292	0.0830	0.037	0.036	0.045	0.037	0.037	275,237	0.0374	10.67%
2008-11-05	0	0.075	0.075	0.088	0.075	0.092	148,000	11,924	0.0806	0.034	0.034	0.040	0.034	0.041	328,509	0.0363	-11.76%
2008-11-04	0	0.085	0.075	0.114	0.085	0.130	31,700	3,059	0.0965	0.038	0.034	0.051	0.038	0.059	70,363	0.0435	-29.17%
2008-11-03	0	0.120	0.090	0.120	0.075	0.130	371,600	35,052	0.0943	0.054	0.041	0.054	0.034	0.059	824,823	0.0425	160.87%
2008-10-31	0	0.046	0.046	-	0.041	0.041	4,000	164	0.0410	0.021	0.021	-	0.018	0.018	8,879	0.0185	4.55%
2008-10-30	0	0.044	0.044	0.050	0.042	0.042	15,450	614	0.0397	0.020	0.020	0.023	0.019	0.019	34,294	0.0179	-4.35%
2008-10-29	0	0.046	0.046	0.060	0.046	0.046	47,400	2,147	0.0453	0.021	0.021	0.027	0.021	0.021	105,212	0.0204	0.00%
2008-10-28	0	0.046	0.046	0.065	0.038	0.050	468,257	21,357	0.0456	0.021	0.021	0.029	0.017	0.023	1,039,368	0.0205	-14.81%
2008-10-27	0	0.054	0.054	-	0.052	0.054	21,000	1,093	0.0520	0.024	0.024	-	0.023	0.024	46,613	0.0234	-22.86%
2008-10-24	0	0.070	0.055	0.080	0.040	0.070	137,464	8,621	0.0627	0.032	0.025	0.036	0.018	0.032	305,122	0.0283	16.67%
2008-10-23	0	0.060	0.060	0.090	0.060	0.074	61,240	3,864	0.0631	0.027	0.027	0.041	0.027	0.033	135,932	0.0284	-33.33%
2008-10-22	0	0.090	0.058	0.090	0.060	0.090	28,000	2,200	0.0786	0.041	0.026	0.041	0.027	0.041	62,150	0.0354	0.00%
2008-10-21	0	0.090	0.070	0.090	-	-	2,300	127	0.0552	0.041	0.032	0.041	-	-	5,105	0.0249	0.00%
2008-10-20	0	0.090	0.061	0.090	0.061	0.090	94,600	7,586	0.0802	0.041	0.027	0.041	0.027	0.041	209,979	0.0361	11.11%
2008-10-17	0	0.081	0.081	0.090	0.080	0.081	255,000	20,553	0.0806	0.036	0.036	0.041	0.036	0.036	566,011	0.0363	1.25%
2008-10-16	0	0.080	0.080	-	0.080	0.080	25,800	2,006	0.0778	0.036	0.036	-	0.036	0.036	57,267	0.0350	-11.11%
2008-10-15	0	0.090	0.080	0.098	0.090	0.091	118,000	10,520	0.0892	0.041	0.036	0.044	0.041	0.041	261,919	0.0402	12.50%
2008-10-14	0	0.080	0.080	0.095	0.068	0.090	77,000	6,554	0.0851	0.036	0.036	0.043	0.031	0.041	170,913	0.0383	17.65%
2008-10-13	0	0.068	0.068	0.100	0.055	0.062	55,000	3,214	0.0584	0.031	0.031	0.045	0.025	0.028	122,081	0.0263	9.68%
2008-10-10	0	0.062	0.062	0.100	0.062	0.062	13,000	1,018	0.0783	0.028	0.028	0.045	0.028	0.028	28,855	0.0353	-22.50%
2008-10-09	0	0.080	0.080	0.100	0.080	0.090	47,000	4,070	0.0866	0.036	0.036	0.045	0.036	0.041	104,324	0.0390	0.00%
2008-10-08	0	0.080	0.071	0.080	0.080	0.080	4,000	320	0.0800	0.036	0.032	0.036	0.036	0.036	8,879	0.0360	0.00%
2008-10-06	0	0.080	0.080	0.100	0.080	0.100	12,200	1,014	0.0831	0.036	0.036	0.045	0.036	0.045	27,080	0.0374	-20.00%
2008-10-03	0	0.100	0.080	0.120	0.100	0.100	12,800	1,256	0.0981	0.045	0.036	0.054	0.045	0.045	28,412	0.0442	2.04%
2008-10-02	0	0.098	0.098	0.100	0.098	0.098	16,000	1,568	0.0980	0.044	0.044	0.045	0.044	0.044	35,514	0.0442	0.00%
2008-09-30	0	0.098	0.081	0.100	0.098	0.098	38,000	3,698	0.0973	0.044	0.036	0.045	0.044	0.044	84,347	0.0438	-2.00%
2008-09-29	0	0.100	0.093	0.100	0.088	0.100	419,800	39,573	0.0943	0.045	0.042	0.045	0.040	0.045	931,810	0.0425	0.00%
2008-09-26	0	0.100	0.072	0.100	-	-	0	0	-	0.045	0.032	0.045	-	-	0	-	-0.99%
2008-09-25	0	0.101	0.090	0.101	0.101	0.101	20,000	2,020	0.1010	0.046	0.041	0.046	0.046	0.046	44,393	0.0455	0.00%
2008-09-24	0	0.101	0.098	0.101	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2008-09-23	0	0.101	0.101	0.105	0.090	0.101	28,000	2,780	0.0993	0.046	0.046	0.047	0.041	0.046	62,150	0.0447	-4.72%
2008-09-22	0	0.106	0.105	0.120	0.090	0.120	79,400	8,225	0.1036	0.048	0.047	0.054	0.041	0.054	176,240	0.0467	0.95%
2008-09-19	0	0.105	0.092	0.110	0.100	0.105	62,200	6,433	0.1034	0.047	0.041	0.050	0.045	0.047	138,062	0.0466	5.00%
2008-09-18	0	0.100	0.090	0.120	0.090	0.110	148,800	14,582	0.0980	0.045	0.041	0.054	0.041	0.050	330,284	0.0441	-0.99%
2008-09-17	0	0.101	0.101	0.120	0.101	0.101	8,200	782	0.0954	0.046	0.046	0.054	0.046	0.046	18,201	0.0430	-22.90%
2008-09-16	0	0.131	-	0.160	-	-	3,200	320	0.1000	0.059	-	0.072	-	-	7,103	0.0451	0.00%
2008-09-12	0	0.131	0.125	0.151	-	-	700	81	0.1157	0.059	0.056	0.068	-	-	1,554	0.0521	0.00%
2008-09-11	0	0.131	0.130	0.143	0.121	0.135	72,620	9,351	0.1288	0.059	0.059	0.064	0.055	0.061	161,191	0.0580	-5.07%
2008-09-10	0	0.138	0.137	0.157	-	-	1,000	127	0.1270	0.062	0.062	0.071	-	-	2,220	0.0572	0.73%
2008-09-09	0	0.137	0.137	0.160	0.134	0.137	9,000	1,209	0.1343	0.062	0.062	0.072	0.060	0.062	19,977	0.0605	3.79%
2008-09-08	0	0.132	0.133	0.180	0.132	0.133	209,400	27,776	0.1326	0.059	0.060	0.081	0.059	0.060	464,795	0.0598	0.76%
2008-09-05	0	0.131	0.131	0.180	0.131	0.139	21,500	2,825	0.1314	0.059	0.059	0.081	0.059	0.063	47,723	0.0592	-17.61%
2008-09-04	0	0.159	0.146	0.180	0.159	0.160	520,000	82,880	0.1594	0.072	0.066	0.081	0.072	0.072	1,154,219	0.0718	-0.63%
2008-09-03	0	0.160	0.160	0.180	0.160	0.160	4,000	640	0.1600	0.072	0.072	0.081	0.072	0.072	8,879	0.0721	1.27%
2008-09-02	0	0.158	0.158	0.178	0.158	0.160	19,000	2,986	0.1572	0.071	0.071	0.080	0.071	0.072	42,173	0.0708	1.28%
2008-09-01	0	0.156	0.156	0.200	0.149	0.149	17,000	2,488	0.1464	0.070	0.070	0.090	0.067	0.067	37,734	0.0659	-6.59%
2008-08-29	0	0.167	0.167	0.175	0.134	0.167	69,000	11,336	0.1643	0.075	0.075	0.079	0.060	0.075	153,156	0.0740	8.44%
2008-08-28	0	0.154	0.154	0.180	0.150	0.150	24,000	3,600	0.1500	0.069	0.069	0.081	0.068	0.068	53,272	0.0676	-3.75%
2008-08-27	0	0.160	0.140	0.160	-	-	0	0	-	0.072	0.063	0.072	-	-	0	-	0.00%
2008-08-26	0	0.160	0.160	0.170	0.146	0.170	273,000	40,151	0.1471	0.072	0.072	0.077	0.066	0.077	605,965	0.0663	-3.61%
2008-08-25	0	0.166	0.147	0.166	-	-	3,000	438	0.1460	0.075	0.066	0.075	-	-	6,659	0.0658	0.00%
2008-08-21	0	0.166	0.166	0.170	0.166	0.166	37,320	6,153	0.1649	0.075	0.075	0.077	0.075	0.075	82,837	0.0743	-2.35%
2008-08-20	0	0.170	0.160	0.180	0.170	0.170	198,000	33,640	0.1699	0.077	0.072	0.081	0.077	0.077	439,491	0.0765	-5.56%
2008-08-19	0	0.180	0.170	0.180	-	-	0	0	-	0.081	0.077	0.081	-	-	0	-	-1.64%
2008-08-18	0	0.183	0.183	0.200	0.181	0.181	22,000	3,960	0.1800	0.082	0.082	0.090	0.082	0.082	48,832	0.0811	-8.50%
2008-08-15	0	0.200	-	0.200	-	-	1,000	170	0.1700	0.090	-	0.090	-	-	2,220	0.0766	0.00%
2008-08-14	0	0.200	0.180	0.200	-	-	3,000	510	0.1700	0.090	0.081	0.090	-	-	6,659	0.0766	0.00%
2008-08-13	0	0.200	0.191	0.220	0.190	0.200	108,000	21,480	0.1989	0.090	0.086	0.099	0.086	0.090	239,723	0.0896	5.26%
2008-08-12	0	0.190	0.185	0.200	0.180	0.190	34,600	6,682	0.1931	0.086	0.083	0.090	0.081	0.086	76,800	0.0870	-5.00%
2008-08-11	0	0.200	0.180	0.230	-	-	0	0	-	0.090	0.081	0.104	-	-	0	-	0.00%
2008-08-08	0	0.200	0.180	0.220	-	-	1,000	170	0.1700	0.090	0.081	0.099	-	-	2,220	0.0766	0.00%
2008-08-07	0	0.200	0.200	0.220	0.190	0.190	27,400	5,172	0.1888	0.090	0.090	0.099	0.086	0.086	60,818	0.0850	0.00%
2008-08-05	0	0.200	0.190	0.220	-	-	0	0	-	0.090	0.086	0.099	-	-	0	-	0.00%
2008-08-04	0	0.200	0.200	0.220	0.200	0.200	4,000	800	0.2000	0.090	0.090	0.099	0.090	0.090	8,879	0.0901	-9.09%
2008-08-01	0	0.220	0.205	0.220	0.210	0.230	28,000	6,160	0.2200	0.099	0.092	0.099	0.095	0.104	62,150	0.0991	4.76%
2008-07-31	1	-	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2008-07-29	0	0.210	0.201	0.210	-	-	0	0	-	0.095	0.091	0.095	-	-	0	-	0.00%
2008-07-28	0	0.210	0.210	0.215	0.203	0.210	51,000	10,647	0.2088	0.095	0.095	0.097	0.091	0.095	113,202	0.0941	-2.33%
2008-07-25	0	0.215	0.215	0.230	0.200	0.215	41,600	8,644	0.2078	0.097	0.097	0.104	0.090	0.097	92,338	0.0936	0.00%
2008-07-24	0	0.215	0.215	0.250	0.210	0.220	217,000	47,575	0.2192	0.097	0.097	0.113	0.095	0.099	481,665	0.0988	-2.27%
2008-07-23	0	0.220	0.220	0.230	0.220	0.229	288,960	64,998	0.2249	0.099	0.099	0.104	0.099	0.103	641,391	0.1013	-2.22%
2008-07-22	0	0.225	0.220	0.250	0.220	0.225	12,700	2,720	0.2142	0.101	0.099	0.113	0.099	0.101	28,190	0.0965	0.00%
2008-07-21	0	0.225	0.225	0.238	0.225	0.225	11,000	2,445	0.2223	0.101	0.101	0.107	0.101	0.101	24,416	0.1001	0.00%
2008-07-18	0	0.225	0.225	0.240	0.210	0.225	98,000	21,610	0.2205	0.101	0.101	0.108	0.095	0.101	217,526	0.0993	0.00%
2008-07-17	0	0.225	0.212	0.275	-	-	0	0	-	0.101	0.096	0.124	-	-	0	-	0.00%
2008-07-16	0	0.225	0.225	0.280	0.211	0.212	217,000	45,976	0.2119	0.101	0.101	0.126	0.095	0.096	481,665	0.0955	0.90%
2008-07-15	0	0.223	0.223	0.280	0.220	0.221	41,000	9,041	0.2205	0.100	0.100	0.126	0.099	0.100	91,006	0.0993	-3.04%
2008-07-14	0	0.230	0.221	0.240	0.221	0.230	15,600	3,408	0.2185	0.104	0.100	0.108	0.100	0.104	34,627	0.0984	-4.17%
2008-07-11	0	0.240	0.222	0.240	-	-	0	0	-	0.108	0.100	0.108	-	-	0	-	-4.00%
2008-07-10	0	0.250	0.230	0.250	-	-	0	0	-	0.113	0.104	0.113	-	-	0	-	0.00%
2008-07-09	0	0.250	0.250	0.270	0.241	0.250	44,000	10,827	0.2461	0.113	0.113	0.122	0.109	0.113	97,665	0.1109	4.17%
2008-07-08	0	0.240	0.225	0.240	-	-	0	0	-	0.108	0.101	0.108	-	-	0	-	0.00%
2008-07-07	0	0.240	0.240	0.260	0.234	0.245	127,000	30,318	0.2387	0.108	0.108	0.117	0.105	0.110	281,896	0.1076	-4.00%
2008-07-04	0	0.250	0.242	0.250	0.241	0.280	68,200	16,918	0.2481	0.113	0.109	0.113	0.109	0.126	151,380	0.1118	0.00%
2008-07-03	0	0.250	0.230	0.250	-	-	0	0	-	0.113	0.104	0.113	-	-	0	-	0.00%
2008-07-02	0	0.250	0.250	0.300	0.248	0.248	5,000	1,222	0.2444	0.113	0.113	0.135	0.112	0.112	11,098	0.1101	-7.41%
2008-06-30	0	0.270	0.265	0.320	-	-	0	0	-	0.122	0.119	0.144	-	-	0	-	0.00%
2008-06-27	0	0.270	0.255	0.300	-	-	880	176	0.2000	0.122	0.115	0.135	-	-	1,953	0.0901	0.00%
2008-06-26	0	0.270	0.265	0.295	0.265	0.270	19,200	4,968	0.2588	0.122	0.119	0.133	0.119	0.122	42,617	0.1166	0.00%
2008-06-25	0	0.270	0.260	0.305	-	-	2,000	480	0.2400	0.122	0.117	0.137	-	-	4,439	0.1081	0.00%
2008-06-24	0	0.270	0.265	0.300	0.270	0.280	293,600	79,548	0.2709	0.122	0.119	0.135	0.122	0.126	651,690	0.1221	0.00%
2008-06-23	0	0.270	0.270	0.290	0.265	0.265	30,000	7,910	0.2637	0.122	0.122	0.131	0.119	0.119	66,590	0.1188	-6.90%
2008-06-20	0	0.290	0.280	0.315	0.275	0.290	65,500	18,135	0.2769	0.131	0.126	0.142	0.124	0.131	145,387	0.1247	0.00%
2008-06-19	0	0.290	0.265	0.300	-	-	4,600	1,127	0.2450	0.131	0.119	0.135	-	-	10,210	0.1104	0.00%
2008-06-18	0	0.290	0.280	0.290	-	-	4,000	1,040	0.2600	0.131	0.126	0.131	-	-	8,879	0.1171	0.00%
2008-06-17	0	0.290	0.285	0.305	-	-	6,800	1,821	0.2678	0.131	0.128	0.137	-	-	15,094	0.1206	0.00%
2008-06-16	0	0.290	0.290	0.300	0.280	0.290	58,000	16,380	0.2824	0.131	0.131	0.135	0.126	0.131	128,740	0.1272	0.00%
2008-06-13	0	0.290	0.280	0.300	0.280	0.290	88,600	25,290	0.2854	0.131	0.126	0.135	0.126	0.131	196,661	0.1286	-1.69%
2008-06-12	0	0.295	0.295	0.325	0.280	0.295	17,000	4,880	0.2871	0.133	0.133	0.146	0.126	0.133	37,734	0.1293	-3.28%
2008-06-11	0	0.305	0.305	0.330	0.295	0.310	134,000	41,140	0.3070	0.137	0.137	0.149	0.133	0.140	297,433	0.1383	5.17%
2008-06-10	0	0.290	0.290	0.310	0.290	0.300	28,000	8,135	0.2905	0.131	0.131	0.140	0.131	0.135	62,150	0.1309	-12.12%
2008-06-06	0	0.330	0.330	0.335	0.325	0.330	35,000	11,250	0.3214	0.149	0.149	0.151	0.146	0.149	77,688	0.1448	3.13%
2008-06-05	0	0.320	0.320	0.335	0.320	0.325	215,000	69,700	0.3242	0.144	0.144	0.151	0.144	0.146	477,225	0.1461	0.00%
2008-06-04	0	0.320	0.320	0.330	0.320	0.320	29,000	9,240	0.3186	0.144	0.144	0.149	0.144	0.144	64,370	0.1435	-3.03%
2008-06-03	0	0.330	0.320	0.330	-	-	0	0	-	0.149	0.144	0.149	-	-	0	-	0.00%
2008-06-02	0	0.330	0.325	0.340	0.325	0.330	105,056	34,034	0.3240	0.149	0.146	0.153	0.146	0.149	233,188	0.1460	0.00%
2008-05-30	0	0.330	0.325	0.330	0.325	0.330	14,000	4,540	0.3243	0.149	0.146	0.149	0.146	0.149	31,075	0.1461	-1.49%
2008-05-29	0	0.335	0.325	0.335	0.330	0.335	31,000	10,070	0.3248	0.151	0.146	0.151	0.149	0.151	68,809	0.1463	3.08%
2008-05-28	0	0.325	0.325	0.335	0.325	0.325	4,000	1,300	0.3250	0.146	0.146	0.151	0.146	0.146	8,879	0.1464	-1.52%
2008-05-27	0	0.330	0.320	0.335	0.320	0.330	70,000	22,880	0.3269	0.149	0.144	0.151	0.144	0.149	155,376	0.1473	3.13%
2008-05-26	0	0.320	0.320	0.325	0.320	0.320	13,800	4,300	0.3116	0.144	0.144	0.146	0.144	0.144	30,631	0.1404	0.00%
2008-05-23	0	0.320	0.320	0.325	0.320	0.320	19,000	6,020	0.3168	0.144	0.144	0.146	0.144	0.144	42,173	0.1427	-3.03%
2008-05-22	0	0.330	0.330	0.340	0.330	0.330	54,200	17,842	0.3292	0.149	0.149	0.153	0.149	0.149	120,305	0.1483	0.00%
2008-05-21	0	0.330	0.330	0.340	0.315	0.345	136,000	45,470	0.3343	0.149	0.149	0.153	0.142	0.155	301,873	0.1506	1.54%
2008-05-20	0	0.325	0.325	0.330	0.325	0.325	12,600	4,011	0.3183	0.146	0.146	0.149	0.146	0.146	27,968	0.1434	-1.52%
2008-05-19	0	0.330	0.325	0.330	0.325	0.330	18,200	5,800	0.3187	0.149	0.146	0.149	0.146	0.149	40,398	0.1436	1.54%
2008-05-16	0	0.325	0.330	0.335	0.320	0.330	154,020	49,622	0.3222	0.146	0.149	0.151	0.144	0.149	341,871	0.1451	0.00%
2008-05-15	0	0.325	0.325	0.330	0.315	0.315	26,600	8,327	0.3130	0.146	0.146	0.149	0.142	0.142	59,043	0.1410	1.56%
2008-05-14	0	0.320	0.320	0.335	0.310	0.345	3,037,860	950,358	0.3128	0.144	0.144	0.151	0.140	0.155	6,742,995	0.1409	1.59%
2008-05-13	0	0.315	0.315	0.340	0.315	0.315	7,000	2,160	0.3086	0.142	0.142	0.153	0.142	0.142	15,538	0.1390	-1.56%
2008-05-09	0	0.320	0.320	0.330	0.320	0.320	21,800	6,976	0.3200	0.144	0.144	0.149	0.144	0.144	48,388	0.1442	-3.03%
2008-05-08	0	0.330	0.315	0.340	0.330	0.330	22,400	7,225	0.3225	0.149	0.142	0.153	0.149	0.149	49,720	0.1453	0.00%
2008-05-07	0	0.330	0.330	0.335	0.330	0.330	164,000	54,120	0.3300	0.149	0.149	0.151	0.149	0.149	364,023	0.1487	0.00%
2008-05-06	0	0.330	0.325	0.335	0.325	0.330	46,800	15,180	0.3244	0.149	0.146	0.151	0.146	0.149	103,880	0.1461	1.54%
2008-05-05	0	0.325	0.325	0.340	0.315	0.340	184,200	60,966	0.3310	0.146	0.146	0.153	0.142	0.153	408,860	0.1491	-1.52%
2008-05-02	0	0.330	0.325	0.335	0.315	0.330	20,200	6,320	0.3129	0.149	0.146	0.151	0.142	0.149	44,837	0.1410	0.00%
2008-04-30	0	0.330	0.330	0.335	0.325	0.340	80,000	26,720	0.3340	0.149	0.149	0.151	0.146	0.153	177,572	0.1505	-2.94%
2008-04-29	0	0.340	0.330	0.340	0.325	0.340	91,280	30,027	0.3290	0.153	0.149	0.153	0.146	0.153	202,610	0.1482	-2.86%
2008-04-28	0	0.350	0.330	0.350	0.325	0.350	262,944	90,113	0.3427	0.158	0.149	0.158	0.146	0.158	583,644	0.1544	2.94%
2008-04-25	0	0.340	0.330	0.340	0.330	0.345	81,600	26,976	0.3306	0.153	0.149	0.153	0.149	0.155	181,124	0.1489	3.03%
2008-04-24	0	0.330	0.330	0.345	0.330	0.335	474,000	156,309	0.3298	0.149	0.149	0.155	0.149	0.151	1,052,115	0.1486	-1.49%
2008-04-23	0	0.335	0.335	0.340	0.325	0.335	204,000	68,110	0.3339	0.151	0.151	0.153	0.146	0.151	452,809	0.1504	1.52%
2008-04-22	0	0.330	0.325	0.330	0.325	0.330	57,000	18,646	0.3271	0.149	0.146	0.149	0.146	0.149	126,520	0.1474	-2.94%
2008-04-21	0	0.340	0.335	0.340	0.330	0.350	67,000	22,370	0.3339	0.153	0.151	0.153	0.149	0.158	148,717	0.1504	0.00%
2008-04-18	0	0.340	0.330	0.340	0.350	0.350	5,400	1,850	0.3426	0.153	0.149	0.153	0.158	0.158	11,986	0.1543	0.00%
2008-04-17	0	0.340	0.335	0.350	0.335	0.340	185,800	62,822	0.3381	0.153	0.151	0.158	0.151	0.153	412,411	0.1523	0.00%
2008-04-16	0	0.340	0.340	0.345	0.335	0.345	204,397	68,959	0.3374	0.153	0.153	0.155	0.151	0.155	453,690	0.1520	1.49%
2008-04-15	0	0.335	0.335	0.345	0.335	0.345	407,000	138,312	0.3398	0.151	0.151	0.155	0.151	0.155	903,399	0.1531	-2.90%
2008-04-14	0	0.345	0.335	0.345	0.345	0.345	206,400	71,075	0.3444	0.155	0.151	0.155	0.155	0.155	458,136	0.1551	0.00%
2008-04-11	0	0.345	0.340	0.345	0.345	0.350	164,200	57,044	0.3474	0.155	0.153	0.155	0.155	0.158	364,467	0.1565	1.47%
2008-04-10	0	0.340	0.340	0.350	0.340	0.360	992,000	346,010	0.3488	0.153	0.153	0.158	0.153	0.162	2,201,896	0.1571	-2.86%
2008-04-09	0	0.350	0.350	0.360	0.350	0.350	533,430	186,592	0.3498	0.158	0.158	0.162	0.158	0.158	1,184,029	0.1576	0.00%
2008-04-08	0	0.350	0.345	0.355	0.345	0.355	903,199	315,830	0.3497	0.158	0.155	0.160	0.155	0.160	2,004,788	0.1575	2.94%
2008-04-07	0	0.340	0.340	0.350	0.340	0.350	381,400	133,105	0.3490	0.153	0.153	0.158	0.153	0.158	846,576	0.1572	-1.45%
2008-04-03	0	0.345	0.340	0.350	0.340	0.345	313,400	107,712	0.3437	0.155	0.153	0.158	0.153	0.155	695,639	0.1548	-1.43%
2008-04-02	0	0.350	0.350	0.355	0.345	0.350	260,200	90,135	0.3464	0.158	0.158	0.160	0.155	0.158	577,554	0.1561	0.00%
2008-04-01	0	0.350	0.350	0.355	0.340	0.350	1,077,400	376,440	0.3494	0.158	0.158	0.160	0.153	0.158	2,391,454	0.1574	0.00%
2008-03-31	0	0.350	0.350	0.360	0.345	0.350	136,058	46,794	0.3439	0.158	0.158	0.162	0.155	0.158	302,002	0.1549	0.00%
2008-03-28	0	0.350	0.350	0.355	0.340	0.350	255,500	89,215	0.3492	0.158	0.158	0.160	0.153	0.158	567,121	0.1573	0.00%
2008-03-27	0	0.350	0.350	0.355	0.335	0.350	858,600	296,932	0.3458	0.158	0.158	0.160	0.151	0.158	1,905,794	0.1558	2.94%
2008-03-26	0	0.340	0.340	0.345	0.325	0.345	1,091,000	370,016	0.3392	0.153	0.153	0.155	0.146	0.155	2,421,641	0.1528	3.03%
2008-03-25	0	0.330	0.330	0.350	0.320	0.350	564,200	190,800	0.3382	0.149	0.149	0.158	0.144	0.158	1,252,328	0.1524	3.13%
2008-03-20	0	0.320	0.320	0.325	0.320	0.330	776,400	252,360	0.3250	0.144	0.144	0.146	0.144	0.149	1,723,338	0.1464	-3.03%
2008-03-19	0	0.330	0.330	0.340	0.325	0.330	153,400	50,075	0.3264	0.149	0.149	0.153	0.146	0.149	340,495	0.1471	1.54%
2008-03-18	0	0.325	0.320	0.325	0.320	0.325	974,200	311,960	0.3202	0.146	0.144	0.146	0.144	0.146	2,162,386	0.1443	1.56%
2008-03-17	0	0.320	0.320	0.325	0.295	0.320	207,050	65,259	0.3152	0.144	0.144	0.146	0.133	0.144	459,579	0.1420	-3.03%
2008-03-14	0	0.330	0.330	0.345	0.310	0.330	158,600	50,992	0.3215	0.149	0.149	0.155	0.140	0.149	352,037	0.1448	3.13%
2008-03-13	0	0.320	0.320	0.330	0.310	0.320	272,600	86,640	0.3178	0.144	0.144	0.149	0.140	0.144	605,077	0.1432	-3.03%
2008-03-12	0	0.330	0.330	0.340	0.320	0.345	348,200	114,437	0.3287	0.149	0.149	0.153	0.144	0.155	772,883	0.1481	0.00%
2008-03-11	0	0.330	0.330	0.335	0.310	0.330	644,160	206,401	0.3204	0.149	0.149	0.151	0.140	0.149	1,429,812	0.1444	-8.33%
2008-03-10	0	0.360	0.360	0.370	0.360	0.370	333,500	121,480	0.3643	0.162	0.162	0.167	0.162	0.167	740,254	0.1641	-2.70%
2008-03-07	0	0.370	0.360	0.370	0.360	0.370	331,400	119,702	0.3612	0.167	0.162	0.167	0.162	0.167	735,593	0.1627	0.00%
2008-03-06	0	0.370	0.360	0.370	0.360	0.375	620,300	230,564	0.3717	0.167	0.162	0.167	0.162	0.169	1,376,851	0.1675	2.78%
2008-03-05	0	0.360	0.355	0.360	0.360	0.360	586,200	210,898	0.3598	0.162	0.160	0.162	0.162	0.162	1,301,160	0.1621	-4.00%
2008-03-04	0	0.375	0.370	0.375	0.375	0.385	1,164,000	444,485	0.3819	0.169	0.167	0.169	0.169	0.173	2,583,676	0.1720	-1.32%
2008-03-03	0	0.380	0.375	0.390	0.375	0.390	560,000	214,260	0.3826	0.171	0.169	0.176	0.169	0.176	1,243,006	0.1724	-3.80%
2008-02-29	0	0.395	0.395	0.400	0.375	0.405	878,000	349,736	0.3983	0.178	0.178	0.180	0.169	0.182	1,948,855	0.1795	-4.82%
2008-02-28	0	0.415	0.410	0.420	0.410	0.420	496,000	205,460	0.4142	0.187	0.185	0.189	0.185	0.189	1,100,948	0.1866	-2.35%
2008-02-27	0	0.425	0.420	0.425	0.425	0.430	626,720	267,065	0.4261	0.191	0.189	0.191	0.191	0.194	1,391,101	0.1920	-1.16%
2008-02-26	0	0.430	0.425	0.430	0.420	0.440	1,299,000	562,240	0.4328	0.194	0.191	0.194	0.189	0.198	2,883,329	0.1950	0.00%
2008-02-25	0	0.430	0.425	0.435	0.430	0.435	119,200	51,010	0.4279	0.194	0.191	0.196	0.194	0.196	264,583	0.1928	-1.15%
2008-02-22	0	0.435	0.435	0.440	0.435	0.450	239,000	106,035	0.4437	0.196	0.196	0.198	0.196	0.203	530,497	0.1999	-6.45%
2008-02-21	0	0.465	0.455	0.465	0.455	0.465	232,700	106,405	0.4573	0.209	0.205	0.209	0.205	0.209	516,513	0.2060	0.00%
2008-02-20	0	0.465	0.460	0.465	0.455	0.465	68,600	31,193	0.4547	0.209	0.207	0.209	0.205	0.209	152,268	0.2049	-1.06%
2008-02-19	0	0.470	0.460	0.470	0.440	0.470	20,720,800	8,932,162	0.4311	0.212	0.207	0.212	0.198	0.212	45,992,982	0.1942	5.62%
2008-02-18	0	0.445	0.445	0.450	0.435	0.455	277,400	123,305	0.4445	0.200	0.200	0.203	0.196	0.205	615,732	0.2003	-1.11%
2008-02-15	0	0.450	0.450	0.455	0.450	0.460	297,911	136,761	0.4591	0.203	0.203	0.205	0.203	0.207	661,259	0.2068	-5.26%
2008-02-14	0	0.475	0.475	0.480	0.475	0.480	366,600	174,983	0.4773	0.214	0.214	0.216	0.214	0.216	813,725	0.2150	-4.04%
2008-02-13	0	0.495	0.475	0.500	0.470	0.520	706,400	352,843	0.4995	0.223	0.214	0.225	0.212	0.234	1,567,963	0.2250	-4.81%
2008-02-12	0	0.520	0.510	0.530	0.470	0.550	2,101,300	1,105,011	0.5259	0.234	0.230	0.239	0.212	0.248	4,664,156	0.2369	6.12%
2008-02-11	0	0.490	0.490	0.500	0.450	0.570	1,559,280	775,794	0.4975	0.221	0.221	0.225	0.203	0.257	3,461,060	0.2241	-9.26%
2008-02-06	0	0.540	0.540	0.560	0.530	0.560	203,000	109,470	0.5393	0.243	0.243	0.252	0.239	0.252	450,590	0.2429	-6.90%
2008-02-05	0	0.580	0.580	0.590	0.570	0.590	429,700	247,827	0.5767	0.261	0.261	0.266	0.257	0.266	953,785	0.2598	-3.33%
2008-02-04	0	0.600	0.590	0.610	0.560	0.660	1,048,400	615,404	0.5870	0.270	0.266	0.275	0.252	0.297	2,327,084	0.2645	-6.25%
2008-02-01	0	0.640	0.640	0.650	0.610	0.820	2,657,100	1,794,885	0.6755	0.288	0.288	0.293	0.275	0.369	5,897,840	0.3043