Prices and Webb-site Total Returns

Comtec Solar Systems Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00712	2009-10-30			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
2026-02-04	0	0.126	0.126	0.131	0.126	0.126	90,000	11,340	0.1260	0.126	0.126	0.131	0.126	0.126	90,000	0.1260	-0.79%
2026-02-03	0	0.127	0.126	0.129	0.126	0.127	212,500	26,947	0.1268	0.127	0.126	0.129	0.126	0.127	212,500	0.1268	1.60%
2026-02-02	0	0.125	0.125	0.129	0.125	0.130	1,610,000	204,540	0.1270	0.125	0.125	0.129	0.125	0.130	1,610,000	0.1270	0.81%
2026-01-30	0	0.124	0.122	0.125	0.124	0.133	117,500	15,055	0.1281	0.124	0.122	0.125	0.124	0.133	117,500	0.1281	-4.62%
2026-01-29	0	0.130	0.125	0.130	0.114	0.130	460,500	58,697	0.1275	0.130	0.125	0.130	0.114	0.130	460,500	0.1275	4.00%
2026-01-28	0	0.125	0.123	0.128	0.122	0.129	744,500	93,260	0.1253	0.125	0.123	0.128	0.122	0.129	744,500	0.1253	1.63%
2026-01-27	0	0.123	0.109	0.126	0.123	0.125	340,000	42,265	0.1243	0.123	0.109	0.126	0.123	0.125	340,000	0.1243	0.00%
2026-01-26	0	0.123	0.123	0.126	0.123	0.130	1,680,000	213,690	0.1272	0.123	0.123	0.126	0.123	0.130	1,680,000	0.1272	2.50%
2026-01-23	0	0.120	0.120	0.123	0.113	0.120	1,785,000	208,082	0.1166	0.120	0.120	0.123	0.113	0.120	1,785,000	0.1166	12.15%
2026-01-22	0	0.107	0.107	0.112	0.106	0.108	727,500	77,777	0.1069	0.107	0.107	0.112	0.106	0.108	727,500	0.1069	-0.93%
2026-01-21	0	0.108	0.108	0.113	0.108	0.108	88,500	9,486	0.1072	0.108	0.108	0.113	0.108	0.108	88,500	0.1072	-4.42%
2026-01-20	0	0.113	0.111	0.115	0.109	0.119	452,500	50,935	0.1126	0.113	0.111	0.115	0.109	0.119	452,500	0.1126	3.67%
2026-01-19	0	0.109	0.107	0.115	0.109	0.109	100,000	10,900	0.1090	0.109	0.107	0.115	0.109	0.109	100,000	0.1090	0.00%
2026-01-16	0	0.109	0.109	0.117	0.109	0.109	130,000	14,170	0.1090	0.109	0.109	0.117	0.109	0.109	130,000	0.1090	-3.54%
2026-01-15	0	0.113	0.113	0.115	0.109	0.114	160,000	17,930	0.1121	0.113	0.113	0.115	0.109	0.114	160,000	0.1121	2.73%
2026-01-14	0	0.110	0.110	0.120	0.109	0.113	548,500	60,387	0.1101	0.110	0.110	0.120	0.109	0.113	548,500	0.1101	-1.79%
2026-01-13	0	0.112	0.110	0.120	0.112	0.112	52,500	5,850	0.1114	0.112	0.110	0.120	0.112	0.112	52,500	0.1114	-1.75%
2026-01-09	0	0.114	0.110	0.115	0.110	0.115	212,500	24,205	0.1139	0.114	0.110	0.115	0.110	0.115	212,500	0.1139	-0.87%
2026-01-08	0	0.115	0.111	0.122	0.106	0.122	800,000	91,880	0.1149	0.115	0.111	0.122	0.106	0.122	800,000	0.1149	-4.17%
2026-01-07	0	0.120	0.118	0.120	0.116	0.120	515,000	60,350	0.1172	0.120	0.118	0.120	0.116	0.120	515,000	0.1172	3.45%
2026-01-06	0	0.116	0.106	0.116	0.112	0.116	435,000	49,600	0.1140	0.116	0.106	0.116	0.112	0.116	435,000	0.1140	5.45%
2026-01-05	0	0.110	0.109	0.112	0.104	0.110	403,000	43,426	0.1078	0.110	0.109	0.112	0.104	0.110	403,000	0.1078	8.91%
2025-12-31	0	0.101	0.101	0.112	-	-	0	0	-	0.101	0.101	0.112	-	-	0	-	0.00%
2025-12-30	0	0.101	0.101	0.110	0.101	0.101	25,000	2,475	0.0990	0.101	0.101	0.110	0.101	0.101	25,000	0.0990	-6.48%
2025-12-29	0	0.108	0.104	0.108	0.103	0.108	635,000	67,405	0.1061	0.108	0.104	0.108	0.103	0.108	635,000	0.1061	3.85%
2025-12-24	0	0.104	0.102	0.110	0.104	0.104	203,250	21,118	0.1039	0.104	0.102	0.110	0.104	0.104	203,250	0.1039	0.97%
2025-12-23	0	0.103	0.103	0.106	0.103	0.103	207,500	21,292	0.1026	0.103	0.103	0.106	0.103	0.103	207,500	0.1026	-0.96%
2025-12-22	0	0.104	0.104	0.112	0.102	0.104	252,500	25,935	0.1027	0.104	0.104	0.112	0.102	0.104	252,500	0.1027	0.00%
2025-12-19	0	0.104	0.104	0.112	0.104	0.104	12,500	1,270	0.1016	0.104	0.104	0.112	0.104	0.104	12,500	0.1016	0.00%
2025-12-18	0	0.104	0.103	0.104	0.104	0.104	162,500	16,872	0.1038	0.104	0.103	0.104	0.104	0.104	162,500	0.1038	-1.89%
2025-12-17	0	0.106	0.106	0.112	0.105	0.108	172,500	18,200	0.1055	0.106	0.106	0.112	0.105	0.108	172,500	0.1055	0.95%
2025-12-16	0	0.105	0.105	0.110	0.105	0.107	287,500	30,540	0.1062	0.105	0.105	0.110	0.105	0.107	287,500	0.1062	-4.55%
2025-12-15	0	0.110	0.109	0.115	0.108	0.111	540,000	59,092	0.1094	0.110	0.109	0.115	0.108	0.111	540,000	0.1094	0.92%
2025-12-12	0	0.109	0.109	0.118	0.108	0.112	60,000	6,540	0.1090	0.109	0.109	0.118	0.108	0.112	60,000	0.1090	-8.40%
2025-12-11	0	0.119	0.106	0.119	0.120	0.120	590,000	70,800	0.1200	0.119	0.106	0.119	0.120	0.120	590,000	0.1200	3.48%
2025-12-10	0	0.115	0.115	0.116	0.115	0.115	60,000	6,900	0.1150	0.115	0.115	0.116	0.115	0.115	60,000	0.1150	0.00%
2025-12-09	0	0.115	0.115	0.118	0.114	0.115	96,000	10,959	0.1142	0.115	0.115	0.118	0.114	0.115	96,000	0.1142	0.88%
2025-12-08	0	0.114	0.113	0.114	0.108	0.114	270,000	30,102	0.1115	0.114	0.113	0.114	0.108	0.114	270,000	0.1115	4.59%
2025-12-05	0	0.109	0.109	0.115	0.109	0.119	105,000	11,475	0.1093	0.109	0.109	0.115	0.109	0.119	105,000	0.1093	0.93%
2025-12-04	0	0.108	0.108	0.113	0.108	0.114	370,500	41,430	0.1118	0.108	0.108	0.113	0.108	0.114	370,500	0.1118	0.93%
2025-12-03	0	0.107	0.107	0.120	0.106	0.107	120,000	12,810	0.1068	0.107	0.107	0.120	0.106	0.107	120,000	0.1068	0.00%
2025-12-02	0	0.107	0.107	0.120	0.106	0.113	452,500	48,545	0.1073	0.107	0.107	0.120	0.106	0.113	452,500	0.1073	-5.31%
2025-12-01	0	0.113	0.112	0.113	0.113	0.113	190,000	21,470	0.1130	0.113	0.112	0.113	0.113	0.113	190,000	0.1130	1.80%
2025-11-28	0	0.111	0.111	0.124	0.111	0.111	60,000	6,960	0.1160	0.111	0.111	0.124	0.111	0.111	60,000	0.1160	0.91%
2025-11-27	0	0.110	0.110	0.115	0.109	0.109	12,500	1,332	0.1066	0.110	0.110	0.115	0.109	0.109	12,500	0.1066	-4.35%
2025-11-26	0	0.115	0.111	0.120	0.109	0.123	1,859,000	216,043	0.1162	0.115	0.111	0.120	0.109	0.123	1,859,000	0.1162	6.48%
2025-11-25	0	0.108	0.104	0.108	0.109	0.114	340,000	37,910	0.1115	0.108	0.104	0.108	0.109	0.114	340,000	0.1115	-5.26%
2025-11-24	0	0.114	0.108	0.115	0.113	0.118	1,560,000	179,250	0.1149	0.114	0.108	0.115	0.113	0.118	1,560,000	0.1149	-3.39%
2025-11-21	0	0.118	0.118	0.120	0.118	0.120	1,122,500	134,635	0.1199	0.118	0.118	0.120	0.118	0.120	1,122,500	0.1199	-7.09%
2025-11-20	0	0.127	0.121	0.127	0.120	0.130	35,000	4,365	0.1247	0.127	0.121	0.127	0.120	0.130	35,000	0.1247	1.60%
2025-11-19	0	0.125	0.123	0.129	0.124	0.125	110,000	13,650	0.1241	0.125	0.123	0.129	0.124	0.125	110,000	0.1241	0.81%
2025-11-18	0	0.124	0.121	0.127	0.122	0.130	1,710,000	213,640	0.1249	0.124	0.121	0.127	0.122	0.130	1,710,000	0.1249	-4.62%
2025-11-17	0	0.130	0.130	0.131	0.130	0.131	550,000	71,910	0.1307	0.130	0.130	0.131	0.130	0.131	550,000	0.1307	-0.76%
2025-11-14	0	0.131	0.131	0.140	0.131	0.137	380,000	50,880	0.1339	0.131	0.131	0.140	0.131	0.137	380,000	0.1339	-4.38%
2025-11-13	0	0.137	0.137	0.139	0.137	0.137	20,000	2,740	0.1370	0.137	0.137	0.139	0.137	0.137	20,000	0.1370	0.00%
2025-11-12	0	0.137	0.137	0.138	0.137	0.138	521,000	71,656	0.1375	0.137	0.137	0.138	0.137	0.138	521,000	0.1375	-0.72%
2025-11-11	0	0.138	0.138	0.139	0.138	0.138	127,000	17,465	0.1375	0.138	0.138	0.139	0.138	0.138	127,000	0.1375	0.00%
2025-11-10	0	0.138	0.138	0.141	0.138	0.140	650,000	90,570	0.1393	0.138	0.138	0.141	0.138	0.140	650,000	0.1393	-1.43%
2025-11-07	0	0.140	0.140	0.143	0.139	0.142	1,096,500	153,964	0.1404	0.140	0.140	0.143	0.139	0.142	1,096,500	0.1404	5.26%
2025-11-06	0	0.133	0.133	0.144	0.130	0.138	287,500	38,017	0.1322	0.133	0.133	0.144	0.130	0.138	287,500	0.1322	-3.62%
2025-11-05	0	0.138	0.130	0.138	0.135	0.138	350,000	47,550	0.1359	0.138	0.130	0.138	0.135	0.138	350,000	0.1359	1.47%
2025-11-04	0	0.136	0.135	0.139	0.135	0.137	510,000	69,370	0.1360	0.136	0.135	0.139	0.135	0.137	510,000	0.1360	-0.73%
2025-11-03	0	0.137	0.137	0.143	0.135	0.137	152,500	20,600	0.1351	0.137	0.137	0.143	0.135	0.137	152,500	0.1351	1.48%
2025-10-31	0	0.135	0.135	0.140	0.135	0.138	623,500	85,167	0.1366	0.135	0.135	0.140	0.135	0.138	623,500	0.1366	-5.59%
2025-10-30	0	0.143	0.143	0.146	0.135	0.142	1,325,000	186,467	0.1407	0.143	0.143	0.146	0.135	0.142	1,325,000	0.1407	5.93%
2025-10-28	0	0.135	0.130	0.135	0.131	0.138	1,310,500	178,123	0.1359	0.135	0.130	0.135	0.131	0.138	1,310,500	0.1359	-0.74%
2025-10-27	0	0.136	0.135	0.143	0.136	0.136	226,500	30,739	0.1357	0.136	0.135	0.143	0.136	0.136	226,500	0.1357	0.00%
2025-10-24	0	0.136	0.136	0.141	0.135	0.136	225,000	30,530	0.1357	0.136	0.136	0.141	0.135	0.136	225,000	0.1357	-2.16%
2025-10-23	0	0.139	0.138	0.139	0.136	0.139	120,000	16,470	0.1373	0.139	0.138	0.139	0.136	0.139	120,000	0.1373	0.00%
2025-10-22	0	0.139	0.139	0.143	0.138	0.140	815,000	113,195	0.1389	0.139	0.139	0.143	0.138	0.140	815,000	0.1389	-0.71%
2025-10-21	0	0.140	0.140	0.142	0.135	0.143	1,015,000	142,045	0.1399	0.140	0.140	0.142	0.135	0.143	1,015,000	0.1399	3.70%
2025-10-20	0	0.135	0.130	0.135	-	-	0	0	-	0.135	0.130	0.135	-	-	0	-	0.00%
2025-10-17	0	0.135	0.135	0.139	0.135	0.143	2,095,000	286,470	0.1367	0.135	0.135	0.139	0.135	0.143	2,095,000	0.1367	-2.88%
2025-10-16	0	0.139	0.138	0.145	0.139	0.139	80,000	11,120	0.1390	0.139	0.138	0.145	0.139	0.139	80,000	0.1390	0.72%
2025-10-15	0	0.138	0.138	0.142	0.138	0.142	930,000	129,270	0.1390	0.138	0.138	0.142	0.138	0.142	930,000	0.1390	0.00%
2025-10-14	0	0.138	0.136	0.142	0.136	0.147	913,500	129,707	0.1420	0.138	0.136	0.142	0.136	0.147	913,500	0.1420	1.47%
2025-10-13	0	0.136	0.136	0.142	0.134	0.144	1,505,000	208,772	0.1387	0.136	0.136	0.142	0.134	0.144	1,505,000	0.1387	-4.23%
2025-10-10	0	0.142	0.142	0.144	0.142	0.150	1,601,500	231,625	0.1446	0.142	0.142	0.144	0.142	0.150	1,601,500	0.1446	-5.33%
2025-10-09	0	0.150	0.149	0.150	0.142	0.150	2,260,000	335,250	0.1483	0.150	0.149	0.150	0.142	0.150	2,260,000	0.1483	3.45%
2025-10-08	0	0.145	0.145	0.147	0.144	0.147	446,000	65,064	0.1459	0.145	0.145	0.147	0.144	0.147	446,000	0.1459	-1.36%
2025-10-06	0	0.147	0.144	0.149	0.141	0.148	1,007,000	143,604	0.1426	0.147	0.144	0.149	0.141	0.148	1,007,000	0.1426	0.68%
2025-10-03	0	0.146	0.146	0.147	0.144	0.150	1,281,500	187,184	0.1461	0.146	0.146	0.147	0.144	0.150	1,281,500	0.1461	0.00%
2025-10-02	0	0.146	0.144	0.149	0.140	0.150	10,273,500	1,497,072	0.1457	0.146	0.144	0.149	0.140	0.150	10,273,500	0.1457	3.55%
2025-09-30	0	0.141	0.140	0.145	0.141	0.146	570,000	81,990	0.1438	0.141	0.140	0.145	0.141	0.146	570,000	0.1438	0.71%
2025-09-29	0	0.140	0.140	0.144	0.132	0.150	1,970,000	285,140	0.1447	0.140	0.140	0.144	0.132	0.150	1,970,000	0.1447	-2.78%
2025-09-26	0	0.144	0.140	0.144	0.140	0.149	2,707,500	391,520	0.1446	0.144	0.140	0.144	0.140	0.149	2,707,500	0.1446	3.60%
2025-09-25	0	0.139	0.136	0.140	0.136	0.140	212,500	29,495	0.1388	0.139	0.136	0.140	0.136	0.140	212,500	0.1388	2.21%
2025-09-24	0	0.136	0.137	0.139	0.130	0.138	224,000	30,412	0.1358	0.136	0.137	0.139	0.130	0.138	224,000	0.1358	5.43%
2025-09-23	0	0.129	0.129	0.143	0.129	0.130	342,500	44,370	0.1295	0.129	0.129	0.143	0.129	0.130	342,500	0.1295	-3.73%
2025-09-22	0	0.134	0.134	0.142	0.130	0.140	482,500	65,465	0.1357	0.134	0.134	0.142	0.130	0.140	482,500	0.1357	-5.63%
2025-09-19	0	0.142	0.140	0.146	0.140	0.142	700,500	98,335	0.1404	0.142	0.140	0.146	0.140	0.142	700,500	0.1404	0.71%
2025-09-18	0	0.141	0.140	0.143	0.140	0.149	1,685,000	240,750	0.1429	0.141	0.140	0.143	0.140	0.149	1,685,000	0.1429	-4.08%
2025-09-17	0	0.147	0.146	0.147	0.143	0.150	1,861,500	268,877	0.1444	0.147	0.146	0.147	0.143	0.150	1,861,500	0.1444	-1.34%
2025-09-16	0	0.149	0.147	0.150	0.145	0.156	1,665,000	250,160	0.1502	0.149	0.147	0.150	0.145	0.156	1,665,000	0.1502	-1.32%
2025-09-15	0	0.151	0.150	0.152	0.133	0.152	9,700,000	1,401,030	0.1444	0.151	0.150	0.152	0.133	0.152	9,700,000	0.1444	13.53%
2025-09-12	0	0.133	0.133	0.137	0.132	0.140	2,322,500	309,092	0.1331	0.133	0.133	0.137	0.132	0.140	2,322,500	0.1331	-3.62%
2025-09-11	0	0.138	0.138	0.140	0.133	0.142	2,150,000	298,910	0.1390	0.138	0.138	0.140	0.133	0.142	2,150,000	0.1390	0.73%
2025-09-10	0	0.137	0.137	0.138	0.134	0.145	4,970,000	699,160	0.1407	0.137	0.137	0.138	0.134	0.145	4,970,000	0.1407	0.74%
2025-09-09	0	0.136	0.132	0.136	0.131	0.143	8,640,000	1,173,010	0.1358	0.136	0.132	0.136	0.131	0.143	8,640,000	0.1358	-6.21%
2025-09-08	0	0.145	0.143	0.147	0.142	0.189	40,640,500	6,442,461	0.1585	0.145	0.143	0.147	0.142	0.189	40,640,500	0.1585	-9.38%
2025-09-05	0	0.160	0.160	0.163	0.103	0.166	64,561,500	9,014,120	0.1396	0.160	0.160	0.163	0.103	0.166	64,561,500	0.1396	52.38%
2025-09-04	0	0.105	0.100	0.105	0.100	0.106	1,750,000	177,980	0.1017	0.105	0.100	0.105	0.100	0.106	1,750,000	0.1017	1.94%
2025-09-03	0	0.103	0.103	0.104	0.103	0.112	4,130,000	434,320	0.1052	0.103	0.103	0.104	0.103	0.112	4,130,000	0.1052	-8.04%
2025-09-02	0	0.112	0.110	0.112	0.106	0.120	10,905,000	1,230,405	0.1128	0.112	0.110	0.112	0.106	0.120	10,905,000	0.1128	8.74%
2025-09-01	0	0.103	0.103	0.105	0.103	0.104	577,500	59,767	0.1035	0.103	0.103	0.105	0.103	0.104	577,500	0.1035	-2.83%
2025-08-29	0	0.106	0.103	0.106	0.102	0.106	670,000	70,400	0.1051	0.106	0.103	0.106	0.102	0.106	670,000	0.1051	3.92%
2025-08-28	0	0.102	0.102	0.104	0.102	0.105	1,740,000	180,490	0.1037	0.102	0.102	0.104	0.102	0.105	1,740,000	0.1037	-2.86%
2025-08-27	0	0.105	0.101	0.105	0.100	0.105	1,361,000	140,029	0.1029	0.105	0.101	0.105	0.100	0.105	1,361,000	0.1029	2.94%
2025-08-26	0	0.102	0.102	0.104	0.098	0.104	2,205,500	224,951	0.1020	0.102	0.102	0.104	0.098	0.104	2,205,500	0.1020	4.08%
2025-08-25	0	0.098	0.097	0.098	0.098	0.099	1,010,000	99,120	0.0981	0.098	0.097	0.098	0.098	0.099	1,010,000	0.0981	0.00%
2025-08-22	0	0.098	0.098	0.101	0.098	0.098	42,000	4,104	0.0977	0.098	0.098	0.101	0.098	0.098	42,000	0.0977	0.00%
2025-08-21	0	0.098	0.098	0.101	0.098	0.101	381,500	37,678	0.0988	0.098	0.098	0.101	0.098	0.101	381,500	0.0988	-2.00%
2025-08-20	0	0.100	0.099	0.102	0.097	0.104	697,500	68,825	0.0987	0.100	0.099	0.102	0.097	0.104	697,500	0.0987	-0.99%
2025-08-19	0	0.101	0.098	0.101	0.096	0.102	1,627,500	164,750	0.1012	0.101	0.098	0.101	0.096	0.102	1,627,500	0.1012	3.06%
2025-08-18	0	0.098	0.098	0.099	0.098	0.098	620,000	60,760	0.0980	0.098	0.098	0.099	0.098	0.098	620,000	0.0980	-1.01%
2025-08-15	0	0.099	0.099	0.102	0.098	0.100	420,000	41,700	0.0993	0.099	0.099	0.102	0.098	0.100	420,000	0.0993	-1.00%
2025-08-14	0	0.100	0.097	0.100	0.096	0.100	1,393,000	136,474	0.0980	0.100	0.097	0.100	0.096	0.100	1,393,000	0.0980	0.00%
2025-08-13	0	0.100	0.100	0.104	-	-	5,000	450	0.0900	0.100	0.100	0.104	-	-	5,000	0.0900	0.00%
2025-08-12	0	0.100	0.100	0.103	0.100	0.101	1,552,500	156,107	0.1006	0.100	0.100	0.103	0.100	0.101	1,552,500	0.1006	-0.99%
2025-08-11	0	0.101	0.101	0.103	0.101	0.103	1,800,000	182,940	0.1016	0.101	0.101	0.103	0.101	0.103	1,800,000	0.1016	0.00%
2025-08-08	0	0.101	0.101	0.103	0.100	0.103	2,973,500	302,475	0.1017	0.101	0.101	0.103	0.100	0.103	2,973,500	0.1017	1.00%
2025-08-07	0	0.100	0.100	0.102	0.100	0.100	72,500	7,220	0.0996	0.100	0.100	0.102	0.100	0.100	72,500	0.0996	-2.91%
2025-08-06	0	0.103	0.101	0.103	0.101	0.103	265,000	26,845	0.1013	0.103	0.101	0.103	0.101	0.103	265,000	0.1013	0.00%
2025-08-05	0	0.103	0.102	0.103	0.102	0.107	1,030,000	108,270	0.1051	0.103	0.102	0.103	0.102	0.107	1,030,000	0.1051	5.10%
2025-08-04	0	0.098	0.095	0.098	0.098	0.098	230,000	22,340	0.0971	0.098	0.095	0.098	0.098	0.098	230,000	0.0971	0.00%
2025-08-01	0	0.098	0.098	0.105	0.098	0.098	100,000	9,800	0.0980	0.098	0.098	0.105	0.098	0.098	100,000	0.0980	0.00%
2025-07-31	0	0.098	0.098	0.100	0.097	0.100	680,000	66,710	0.0981	0.098	0.098	0.100	0.097	0.100	680,000	0.0981	-2.97%
2025-07-30	0	0.101	0.101	0.103	0.101	0.102	592,500	60,005	0.1013	0.101	0.101	0.103	0.101	0.102	592,500	0.1013	0.00%
2025-07-29	0	0.101	0.101	0.106	0.100	0.102	280,000	28,350	0.1013	0.101	0.101	0.106	0.100	0.102	280,000	0.1013	1.00%
2025-07-28	0	0.100	0.098	0.099	0.100	0.100	790,000	79,050	0.1001	0.100	0.098	0.099	0.100	0.100	790,000	0.1001	-1.96%
2025-07-25	0	0.102	0.102	0.105	0.102	0.106	1,250,000	131,200	0.1050	0.102	0.102	0.105	0.102	0.106	1,250,000	0.1050	-1.92%
2025-07-24	0	0.104	0.103	0.104	0.101	0.104	2,050,000	210,795	0.1028	0.104	0.103	0.104	0.101	0.104	2,050,000	0.1028	-0.95%
2025-07-23	0	0.105	0.105	0.106	0.104	0.107	2,825,500	297,652	0.1053	0.105	0.105	0.106	0.104	0.107	2,825,500	0.1053	-1.87%
2025-07-22	0	0.107	0.106	0.107	0.097	0.108	6,117,500	637,402	0.1042	0.107	0.106	0.107	0.097	0.108	6,117,500	0.1042	9.18%
2025-07-21	0	0.098	0.098	0.102	0.096	0.098	765,000	74,325	0.0972	0.098	0.098	0.102	0.096	0.098	765,000	0.0972	-2.00%
2025-07-18	0	0.100	0.100	0.101	0.100	0.103	754,000	75,807	0.1005	0.100	0.100	0.101	0.100	0.103	754,000	0.1005	0.00%
2025-07-17	0	0.100	0.098	0.100	0.095	0.100	1,277,500	126,230	0.0988	0.100	0.098	0.100	0.095	0.100	1,277,500	0.0988	4.17%
2025-07-16	0	0.096	0.094	0.096	0.090	0.099	940,000	89,940	0.0957	0.096	0.094	0.096	0.090	0.099	940,000	0.0957	-3.03%
2025-07-15	0	0.099	0.099	0.100	0.098	0.102	1,860,000	185,790	0.0999	0.099	0.099	0.100	0.098	0.102	1,860,000	0.0999	-4.81%
2025-07-14	0	0.104	0.102	0.105	0.100	0.106	4,120,000	418,160	0.1015	0.104	0.102	0.105	0.100	0.106	4,120,000	0.1015	0.00%
2025-07-11	0	0.104	0.102	0.104	0.100	0.106	2,677,500	273,997	0.1023	0.104	0.102	0.104	0.100	0.106	2,677,500	0.1023	-0.95%
2025-07-10	0	0.105	0.104	0.106	0.100	0.108	3,095,000	325,072	0.1050	0.105	0.104	0.106	0.100	0.108	3,095,000	0.1050	3.96%
2025-07-09	0	0.101	0.099	0.105	0.098	0.108	3,497,500	356,677	0.1020	0.101	0.099	0.105	0.098	0.108	3,497,500	0.1020	-3.81%
2025-07-08	0	0.105	0.105	0.106	0.091	0.120	16,136,500	1,730,231	0.1072	0.105	0.105	0.106	0.091	0.120	16,136,500	0.1072	14.13%
2025-07-07	0	0.092	0.092	0.093	0.090	0.097	1,755,000	163,720	0.0933	0.092	0.092	0.093	0.090	0.097	1,755,000	0.0933	-8.00%
2025-07-04	0	0.100	0.099	0.100	0.095	0.104	5,531,000	552,642	0.0999	0.100	0.099	0.100	0.095	0.104	5,531,000	0.0999	2.04%
2025-07-03	0	0.098	0.098	0.100	0.084	0.120	23,254,500	2,312,057	0.0994	0.098	0.098	0.100	0.084	0.120	23,254,500	0.0994	13.95%
2025-07-02	0	0.086	0.082	0.086	0.077	0.087	4,760,000	391,459	0.0822	0.086	0.082	0.086	0.077	0.087	4,760,000	0.0822	14.67%
2025-06-30	0	0.075	0.075	0.078	0.075	0.078	1,070,000	81,360	0.0760	0.075	0.075	0.078	0.075	0.078	1,070,000	0.0760	4.17%
2025-06-27	0	0.072	0.071	0.075	0.071	0.074	162,500	11,817	0.0727	0.072	0.071	0.075	0.071	0.074	162,500	0.0727	0.00%
2025-06-26	0	0.072	0.072	0.076	0.072	0.075	322,500	23,952	0.0743	0.072	0.072	0.076	0.072	0.075	322,500	0.0743	-5.26%
2025-06-25	0	0.076	0.071	0.077	0.074	0.076	272,500	20,267	0.0744	0.076	0.071	0.077	0.074	0.076	272,500	0.0744	7.04%
2025-06-24	0	0.071	0.071	0.074	0.071	0.075	955,000	69,620	0.0729	0.071	0.071	0.074	0.071	0.075	955,000	0.0729	-5.33%
2025-06-23	0	0.075	0.072	0.081	-	-	0	0	-	0.075	0.072	0.081	-	-	0	-	0.00%
2025-06-20	0	0.075	0.075	0.076	0.073	0.076	282,500	21,312	0.0754	0.075	0.075	0.076	0.073	0.076	282,500	0.0754	2.74%
2025-06-19	0	0.073	0.072	0.073	0.073	0.073	190,000	13,870	0.0730	0.073	0.072	0.073	0.073	0.073	190,000	0.0730	-1.35%
2025-06-18	0	0.074	0.074	0.077	0.074	0.080	252,500	19,225	0.0761	0.074	0.074	0.077	0.074	0.080	252,500	0.0761	-3.90%
2025-06-17	0	0.077	0.074	0.080	0.075	0.075	15,000	1,090	0.0727	0.077	0.074	0.080	0.075	0.075	15,000	0.0727	-1.28%
2025-06-16	0	0.078	0.077	0.080	0.073	0.077	122,500	9,370	0.0765	0.078	0.077	0.080	0.073	0.077	122,500	0.0765	0.00%
2025-06-13	0	0.078	0.075	0.082	0.076	0.081	330,000	25,580	0.0775	0.078	0.075	0.082	0.076	0.081	330,000	0.0775	-3.70%
2025-06-12	0	0.081	0.081	0.082	0.078	0.084	2,737,500	223,477	0.0816	0.081	0.081	0.082	0.078	0.084	2,737,500	0.0816	3.85%
2025-06-11	0	0.078	0.076	0.079	0.073	0.078	502,500	37,837	0.0753	0.078	0.076	0.079	0.073	0.078	502,500	0.0753	6.85%
2025-06-10	0	0.073	0.072	0.076	0.073	0.076	677,500	50,340	0.0743	0.073	0.072	0.076	0.073	0.076	677,500	0.0743	2.82%
2025-06-09	0	0.071	0.071	0.074	0.071	0.076	1,700,000	126,370	0.0743	0.071	0.071	0.074	0.071	0.076	1,700,000	0.0743	-6.58%
2025-06-06	0	0.076	0.072	0.077	0.070	0.076	400,000	28,740	0.0719	0.076	0.072	0.077	0.070	0.076	400,000	0.0719	5.56%
2025-06-05	0	0.072	0.070	0.072	0.070	0.072	50,000	3,580	0.0716	0.072	0.070	0.072	0.070	0.072	50,000	0.0716	-2.70%
2025-06-04	0	0.074	0.072	0.074	0.070	0.074	1,349,500	96,210	0.0713	0.074	0.072	0.074	0.070	0.074	1,349,500	0.0713	-1.33%
2025-06-03	0	0.075	0.071	0.076	0.071	0.080	1,370,000	102,445	0.0748	0.075	0.071	0.076	0.071	0.080	1,370,000	0.0748	-5.06%
2025-06-02	0	0.079	0.071	0.083	0.070	0.079	947,500	67,727	0.0715	0.079	0.071	0.083	0.070	0.079	947,500	0.0715	6.76%
2025-05-30	0	0.074	0.072	0.075	0.074	0.075	153,000	11,342	0.0741	0.074	0.072	0.075	0.074	0.075	153,000	0.0741	-2.63%
2025-05-29	0	0.076	0.075	0.076	0.073	0.080	1,110,000	84,460	0.0761	0.076	0.075	0.076	0.073	0.080	1,110,000	0.0761	-5.00%
2025-05-28	0	0.080	0.072	0.080	0.072	0.080	1,840,000	133,250	0.0724	0.080	0.072	0.080	0.072	0.080	1,840,000	0.0724	3.90%
2025-05-27	0	0.077	0.071	0.085	0.071	0.077	910,000	65,530	0.0720	0.077	0.071	0.085	0.071	0.077	910,000	0.0720	8.45%
2025-05-26	0	0.071	0.071	0.078	0.069	0.070	33,500	2,284	0.0682	0.071	0.071	0.078	0.069	0.070	33,500	0.0682	0.00%
2025-05-23	0	0.071	0.070	0.071	0.070	0.073	785,000	56,775	0.0723	0.071	0.070	0.071	0.070	0.073	785,000	0.0723	-8.97%
2025-05-22	0	0.078	0.072	0.078	-	-	0	0	-	0.078	0.072	0.078	-	-	0	-	0.00%
2025-05-21	0	0.078	0.076	0.078	0.075	0.078	650,000	49,095	0.0755	0.078	0.076	0.078	0.075	0.078	650,000	0.0755	0.00%
2025-05-20	0	0.078	0.072	0.078	0.071	0.078	657,500	47,682	0.0725	0.078	0.072	0.078	0.071	0.078	657,500	0.0725	0.00%
2025-05-19	0	0.078	0.072	0.078	0.078	0.078	126,000	9,762	0.0775	0.078	0.072	0.078	0.078	0.078	126,000	0.0775	5.41%
2025-05-16	0	0.074	0.070	0.074	0.071	0.074	200,000	14,230	0.0712	0.074	0.070	0.074	0.071	0.074	200,000	0.0712	2.78%
2025-05-15	0	0.072	0.068	0.072	0.072	0.078	390,000	29,110	0.0746	0.072	0.068	0.072	0.072	0.078	390,000	0.0746	-1.37%
2025-05-14	0	0.073	0.073	0.076	0.071	0.073	217,500	15,760	0.0725	0.073	0.073	0.076	0.071	0.073	217,500	0.0725	-5.19%
2025-05-13	0	0.077	0.074	0.077	0.074	0.085	3,715,000	296,165	0.0797	0.077	0.074	0.077	0.074	0.085	3,715,000	0.0797	5.48%
2025-05-12	0	0.073	0.073	0.075	0.070	0.075	822,000	59,978	0.0730	0.073	0.073	0.075	0.070	0.075	822,000	0.0730	1.39%
2025-05-09	0	0.072	0.071	0.076	0.071	0.072	199,500	14,237	0.0714	0.072	0.071	0.076	0.071	0.072	199,500	0.0714	0.00%
2025-05-08	0	0.072	0.073	0.075	0.071	0.080	3,406,000	262,570	0.0771	0.072	0.073	0.075	0.071	0.080	3,406,000	0.0771	-2.70%
2025-05-07	0	0.074	0.077	0.082	0.064	0.080	1,428,500	98,235	0.0688	0.074	0.077	0.082	0.064	0.080	1,428,500	0.0688	17.46%
2025-05-06	0	0.063	0.062	0.064	0.063	0.064	120,500	7,667	0.0636	0.063	0.062	0.064	0.063	0.064	120,500	0.0636	0.00%
2025-05-02	0	0.063	0.063	0.066	0.062	0.063	210,000	13,200	0.0629	0.063	0.063	0.066	0.062	0.063	210,000	0.0629	0.00%
2025-04-30	0	0.063	0.061	0.063	0.063	0.066	390,000	25,020	0.0642	0.063	0.061	0.063	0.063	0.066	390,000	0.0642	-4.55%
2025-04-29	0	0.066	0.062	0.067	0.061	0.066	1,330,000	84,240	0.0633	0.066	0.062	0.067	0.061	0.066	1,330,000	0.0633	4.76%
2025-04-28	0	0.063	0.063	0.064	0.063	0.065	37,500	2,350	0.0627	0.063	0.063	0.064	0.063	0.065	37,500	0.0627	-1.56%
2025-04-25	0	0.064	0.061	0.065	0.062	0.066	297,500	18,805	0.0632	0.064	0.061	0.065	0.062	0.066	297,500	0.0632	1.59%
2025-04-24	0	0.063	0.062	0.064	0.063	0.063	57,500	3,555	0.0618	0.063	0.062	0.064	0.063	0.063	57,500	0.0618	-1.56%
2025-04-23	0	0.064	0.064	0.068	0.062	0.062	18,500	1,062	0.0574	0.064	0.064	0.068	0.062	0.062	18,500	0.0574	0.00%
2025-04-22	0	0.064	0.062	0.067	0.062	0.062	17,500	1,010	0.0577	0.064	0.062	0.067	0.062	0.062	17,500	0.0577	0.00%
2025-04-17	0	0.064	0.062	0.066	0.060	0.065	135,000	8,275	0.0613	0.064	0.062	0.066	0.060	0.065	135,000	0.0613	-1.54%
2025-04-16	0	0.065	0.061	0.068	0.064	0.065	660,000	42,340	0.0642	0.065	0.061	0.068	0.064	0.065	660,000	0.0642	-1.52%
2025-04-15	0	0.066	0.066	0.071	-	-	2,500	135	0.0540	0.066	0.066	0.071	-	-	2,500	0.0540	0.00%
2025-04-14	0	0.066	0.066	0.070	0.066	0.066	10,000	660	0.0660	0.066	0.066	0.070	0.066	0.066	10,000	0.0660	-1.49%
2025-04-11	0	0.067	0.067	0.069	0.064	0.069	1,212,500	79,052	0.0652	0.067	0.067	0.069	0.064	0.069	1,212,500	0.0652	1.52%
2025-04-10	0	0.066	0.066	0.072	0.066	0.072	210,000	15,060	0.0717	0.066	0.066	0.072	0.066	0.072	210,000	0.0717	1.54%
2025-04-09	0	0.065	0.065	0.066	0.065	0.066	280,000	18,240	0.0651	0.065	0.065	0.066	0.065	0.066	280,000	0.0651	-2.99%
2025-04-08	0	0.067	0.067	0.069	0.065	0.066	495,000	32,595	0.0658	0.067	0.067	0.069	0.065	0.066	495,000	0.0658	3.08%
2025-04-07	0	0.065	0.065	0.068	0.065	0.075	2,090,000	141,440	0.0677	0.065	0.065	0.068	0.065	0.075	2,090,000	0.0677	-16.67%
2025-04-03	0	0.078	0.075	0.078	0.078	0.078	22,000	1,690	0.0768	0.078	0.075	0.078	0.078	0.078	22,000	0.0768	4.00%
2025-04-02	0	0.075	0.075	0.079	0.075	0.075	72,500	5,407	0.0746	0.075	0.075	0.079	0.075	0.075	72,500	0.0746	-5.06%
2025-04-01	0	0.079	0.079	0.082	0.076	0.083	507,500	39,470	0.0778	0.079	0.079	0.082	0.076	0.083	507,500	0.0778	5.33%
2025-03-31	0	0.075	0.074	0.084	0.075	0.075	20,000	1,500	0.0750	0.075	0.074	0.084	0.075	0.075	20,000	0.0750	0.00%
2025-03-28	0	0.075	0.075	0.076	0.075	0.078	165,000	12,432	0.0753	0.075	0.075	0.076	0.075	0.078	165,000	0.0753	-2.60%
2025-03-27	0	0.077	0.075	0.082	0.077	0.077	98,000	7,465	0.0762	0.077	0.075	0.082	0.077	0.077	98,000	0.0762	0.00%
2025-03-26	0	0.077	0.078	0.082	0.076	0.077	176,500	13,485	0.0764	0.077	0.078	0.082	0.076	0.077	176,500	0.0764	1.32%
2025-03-25	0	0.076	0.076	0.084	0.076	0.078	50,000	3,830	0.0766	0.076	0.076	0.084	0.076	0.078	50,000	0.0766	-2.56%
2025-03-24	0	0.078	0.078	0.080	0.078	0.078	500,000	39,000	0.0780	0.078	0.078	0.080	0.078	0.078	500,000	0.0780	-2.50%
2025-03-21	0	0.080	0.077	0.080	0.078	0.080	670,000	53,040	0.0792	0.080	0.077	0.080	0.078	0.080	670,000	0.0792	3.90%
2025-03-20	0	0.077	0.077	0.079	0.077	0.077	90,000	6,930	0.0770	0.077	0.077	0.079	0.077	0.077	90,000	0.0770	-2.53%
2025-03-19	0	0.079	0.079	0.080	0.077	0.079	210,000	16,550	0.0788	0.079	0.079	0.080	0.077	0.079	210,000	0.0788	-1.25%
2025-03-18	0	0.080	0.079	0.086	0.077	0.080	455,000	36,155	0.0795	0.080	0.079	0.086	0.077	0.080	455,000	0.0795	-3.61%
2025-03-17	0	0.083	0.075	0.086	-	-	63,500	5,229	0.0823	0.083	0.075	0.086	-	-	63,500	0.0823	0.00%
2025-03-14	0	0.083	0.080	0.086	0.081	0.083	260,000	21,190	0.0815	0.083	0.080	0.086	0.081	0.083	260,000	0.0815	3.75%
2025-03-13	0	0.080	0.078	0.082	0.078	0.082	194,500	15,410	0.0792	0.080	0.078	0.082	0.078	0.082	194,500	0.0792	0.00%
2025-03-12	0	0.080	0.078	0.082	0.078	0.078	160,000	12,480	0.0780	0.080	0.078	0.082	0.078	0.078	160,000	0.0780	2.56%
2025-03-11	0	0.078	0.077	0.078	0.078	0.080	370,000	29,340	0.0793	0.078	0.077	0.078	0.078	0.080	370,000	0.0793	-2.50%
2025-03-10	0	0.080	0.078	0.080	0.078	0.080	212,500	16,817	0.0791	0.080	0.078	0.080	0.078	0.080	212,500	0.0791	0.00%
2025-03-07	0	0.080	0.078	0.080	0.080	0.080	100,000	8,000	0.0800	0.080	0.078	0.080	0.080	0.080	100,000	0.0800	0.00%
2025-03-06	0	0.080	0.077	0.080	0.080	0.080	560,000	44,740	0.0799	0.080	0.077	0.080	0.080	0.080	560,000	0.0799	0.00%
2025-03-05	0	0.080	0.080	0.082	0.077	0.082	1,130,000	90,370	0.0800	0.080	0.080	0.082	0.077	0.082	1,130,000	0.0800	-2.44%
2025-03-04	0	0.082	0.082	0.085	0.081	0.082	510,000	41,760	0.0819	0.082	0.082	0.085	0.081	0.082	510,000	0.0819	-3.53%
2025-03-03	0	0.085	0.085	0.086	0.080	0.088	1,210,000	103,340	0.0854	0.085	0.085	0.086	0.080	0.088	1,210,000	0.0854	6.25%
2025-02-28	0	0.080	0.076	0.081	0.075	0.081	1,673,500	132,184	0.0790	0.080	0.076	0.081	0.075	0.081	1,673,500	0.0790	-3.61%
2025-02-27	0	0.083	0.082	0.084	0.082	0.083	277,500	22,900	0.0825	0.083	0.082	0.084	0.082	0.083	277,500	0.0825	0.00%
2025-02-26	0	0.083	0.083	0.085	0.082	0.085	292,500	24,217	0.0828	0.083	0.083	0.085	0.082	0.085	292,500	0.0828	-1.19%
2025-02-25	0	0.084	0.083	0.085	0.080	0.084	462,500	37,745	0.0816	0.084	0.083	0.085	0.080	0.084	462,500	0.0816	-3.45%
2025-02-24	0	0.087	0.084	0.087	0.083	0.092	910,000	81,580	0.0896	0.087	0.084	0.087	0.083	0.092	910,000	0.0896	2.35%
2025-02-21	0	0.085	0.082	0.086	0.082	0.086	540,000	45,140	0.0836	0.085	0.082	0.086	0.082	0.086	540,000	0.0836	2.41%
2025-02-20	0	0.083	0.083	0.085	0.082	0.083	407,500	33,652	0.0826	0.083	0.083	0.085	0.082	0.083	407,500	0.0826	-2.35%
2025-02-19	0	0.085	0.084	0.086	0.082	0.085	150,000	12,630	0.0842	0.085	0.084	0.086	0.082	0.085	150,000	0.0842	0.00%
2025-02-18	0	0.085	0.083	0.085	0.082	0.088	1,192,500	101,117	0.0848	0.085	0.083	0.085	0.082	0.088	1,192,500	0.0848	-4.49%
2025-02-17	0	0.089	0.089	0.090	0.089	0.090	1,073,500	96,571	0.0900	0.089	0.089	0.090	0.089	0.090	1,073,500	0.0900	1.14%
2025-02-14	0	0.088	0.088	0.089	0.088	0.090	540,000	47,830	0.0886	0.088	0.088	0.089	0.088	0.090	540,000	0.0886	-2.22%
2025-02-13	0	0.090	0.088	0.092	0.088	0.093	458,500	41,268	0.0900	0.090	0.088	0.092	0.088	0.093	458,500	0.0900	0.00%
2025-02-12	0	0.090	0.088	0.090	0.088	0.090	699,500	62,090	0.0888	0.090	0.088	0.090	0.088	0.090	699,500	0.0888	-1.10%
2025-02-11	0	0.091	0.090	0.092	0.090	0.091	262,500	23,745	0.0905	0.091	0.090	0.092	0.090	0.091	262,500	0.0905	-3.19%
2025-02-10	0	0.094	0.091	0.094	0.090	0.097	1,010,000	93,320	0.0924	0.094	0.091	0.094	0.090	0.097	1,010,000	0.0924	-3.09%
2025-02-07	0	0.097	0.095	0.097	0.091	0.098	3,532,500	335,835	0.0951	0.097	0.095	0.097	0.091	0.098	3,532,500	0.0951	7.78%
2025-02-06	0	0.090	0.088	0.090	0.089	0.090	160,000	14,350	0.0897	0.090	0.088	0.090	0.089	0.090	160,000	0.0897	1.12%
2025-02-05	0	0.089	0.088	0.090	0.089	0.090	652,500	58,120	0.0891	0.089	0.088	0.090	0.089	0.090	652,500	0.0891	-2.20%
2025-02-04	0	0.091	0.091	0.092	0.090	0.091	1,540,000	139,225	0.0904	0.091	0.091	0.092	0.090	0.091	1,540,000	0.0904	2.25%
2025-02-03	0	0.089	0.089	0.090	0.088	0.089	205,000	18,040	0.0880	0.089	0.089	0.090	0.088	0.089	205,000	0.0880	-3.26%
2025-01-28	0	0.092	0.090	0.095	-	-	0	0	-	0.092	0.090	0.095	-	-	0	-	0.00%
2025-01-27	0	0.092	0.090	0.092	0.092	0.092	10,000	920	0.0920	0.092	0.090	0.092	0.092	0.092	10,000	0.0920	0.00%
2025-01-24	0	0.092	0.090	0.094	0.090	0.094	590,000	54,630	0.0926	0.092	0.090	0.094	0.090	0.094	590,000	0.0926	1.10%
2025-01-23	0	0.091	0.088	0.091	0.091	0.091	42,000	3,798	0.0904	0.091	0.088	0.091	0.091	0.091	42,000	0.0904	0.00%
2025-01-22	0	0.091	0.088	0.091	0.087	0.091	280,000	24,590	0.0878	0.091	0.088	0.091	0.087	0.091	280,000	0.0878	0.00%
2025-01-21	0	0.091	0.090	0.093	0.088	0.091	310,000	27,610	0.0891	0.091	0.090	0.093	0.088	0.091	310,000	0.0891	1.11%
2025-01-20	0	0.090	0.089	0.091	0.088	0.091	560,000	50,120	0.0895	0.090	0.089	0.091	0.088	0.091	560,000	0.0895	-1.10%
2025-01-17	0	0.091	0.089	0.097	0.088	0.091	370,000	32,680	0.0883	0.091	0.089	0.097	0.088	0.091	370,000	0.0883	-1.09%
2025-01-16	0	0.092	0.089	0.096	0.089	0.098	470,000	43,600	0.0928	0.092	0.089	0.096	0.089	0.098	470,000	0.0928	0.00%
2025-01-15	0	0.092	0.092	0.097	0.092	0.102	1,270,000	123,110	0.0969	0.092	0.092	0.097	0.092	0.102	1,270,000	0.0969	0.00%
2025-01-14	0	0.092	0.088	0.092	0.088	0.093	1,000,000	89,390	0.0894	0.092	0.088	0.092	0.088	0.093	1,000,000	0.0894	2.22%
2025-01-13	0	0.090	0.089	0.091	0.089	0.090	361,500	32,426	0.0897	0.090	0.089	0.091	0.089	0.090	361,500	0.0897	-4.26%
2025-01-10	0	0.094	0.089	0.094	0.089	0.094	266,500	23,852	0.0895	0.094	0.089	0.094	0.089	0.094	266,500	0.0895	-1.05%
2025-01-09	0	0.095	0.094	0.095	0.095	0.095	40,000	3,800	0.0950	0.095	0.094	0.095	0.095	0.095	40,000	0.0950	0.00%
2025-01-08	0	0.095	0.094	0.100	-	-	0	0	-	0.095	0.094	0.100	-	-	0	-	0.00%
2025-01-07	0	0.095	0.095	0.100	0.090	0.095	920,000	84,730	0.0921	0.095	0.095	0.100	0.090	0.095	920,000	0.0921	0.00%
2025-01-06	0	0.095	0.093	0.095	0.091	0.095	150,000	13,850	0.0923	0.095	0.093	0.095	0.091	0.095	150,000	0.0923	-5.00%
2025-01-03	0	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2025-01-02	0	0.100	0.096	0.112	0.100	0.105	265,000	27,135	0.1024	0.100	0.096	0.112	0.100	0.105	265,000	0.1024	0.00%
2024-12-31	0	0.100	0.099	0.103	0.099	0.100	160,000	15,950	0.0997	0.100	0.099	0.103	0.099	0.100	160,000	0.0997	1.01%
2024-12-30	0	0.099	0.095	0.099	0.097	0.100	590,000	58,070	0.0984	0.099	0.095	0.099	0.097	0.100	590,000	0.0984	4.21%
2024-12-27	0	0.095	0.095	0.097	0.089	0.095	1,210,500	109,483	0.0904	0.095	0.095	0.097	0.089	0.095	1,210,500	0.0904	3.26%
2024-12-24	0	0.092	0.090	0.095	0.089	0.090	355,000	31,825	0.0896	0.092	0.090	0.095	0.089	0.090	355,000	0.0896	2.22%
2024-12-23	0	0.090	0.090	0.092	0.090	0.095	712,500	64,637	0.0907	0.090	0.090	0.092	0.090	0.095	712,500	0.0907	-5.26%
2024-12-20	0	0.095	0.093	0.095	-	-	2,000	172	0.0860	0.095	0.093	0.095	-	-	2,000	0.0860	-1.04%
2024-12-19	0	0.096	0.096	0.097	0.096	0.097	704,500	68,005	0.0965	0.096	0.096	0.097	0.096	0.097	704,500	0.0965	-1.03%
2024-12-18	0	0.097	0.095	0.097	0.097	0.097	41,500	4,007	0.0966	0.097	0.095	0.097	0.097	0.097	41,500	0.0966	0.00%
2024-12-17	0	0.097	0.097	0.100	0.096	0.100	1,020,000	99,840	0.0979	0.097	0.097	0.100	0.096	0.100	1,020,000	0.0979	-4.90%
2024-12-16	0	0.102	0.102	0.105	0.102	0.102	280,000	28,560	0.1020	0.102	0.102	0.105	0.102	0.102	280,000	0.1020	-3.77%
2024-12-13	0	0.106	0.103	0.107	0.105	0.106	340,000	35,950	0.1057	0.106	0.103	0.107	0.105	0.106	340,000	0.1057	0.00%
2024-12-12	0	0.106	0.104	0.108	0.103	0.110	1,135,500	118,825	0.1046	0.106	0.104	0.108	0.103	0.110	1,135,500	0.1046	-4.50%
2024-12-11	0	0.111	0.107	0.111	0.111	0.111	140,000	15,540	0.1110	0.111	0.107	0.111	0.111	0.111	140,000	0.1110	0.00%
2024-12-10	0	0.111	0.107	0.113	0.106	0.113	1,502,500	166,957	0.1111	0.111	0.107	0.113	0.106	0.113	1,502,500	0.1111	0.00%
2024-12-09	0	0.111	0.109	0.115	0.111	0.111	70,000	7,710	0.1101	0.111	0.109	0.115	0.111	0.111	70,000	0.1101	0.00%
2024-12-06	0	0.111	0.111	0.120	0.108	0.111	1,325,000	146,695	0.1107	0.111	0.111	0.120	0.108	0.111	1,325,000	0.1107	0.00%
2024-12-05	0	0.111	0.107	0.116	0.111	0.117	340,000	38,280	0.1126	0.111	0.107	0.116	0.111	0.117	340,000	0.1126	0.91%
2024-12-04	0	0.110	0.109	0.110	0.104	0.112	652,500	72,355	0.1109	0.110	0.109	0.110	0.104	0.112	652,500	0.1109	0.92%
2024-12-03	0	0.109	0.108	0.111	0.108	0.109	150,000	16,300	0.1087	0.109	0.108	0.111	0.108	0.109	150,000	0.1087	-2.68%
2024-12-02	0	0.112	0.111	0.114	0.111	0.113	680,000	76,160	0.1120	0.112	0.111	0.114	0.111	0.113	680,000	0.1120	-4.27%
2024-11-29	0	0.117	0.113	0.117	0.114	0.117	253,000	29,345	0.1160	0.117	0.113	0.117	0.114	0.117	253,000	0.1160	4.46%
2024-11-28	0	0.112	0.111	0.112	0.110	0.115	460,000	51,740	0.1125	0.112	0.111	0.112	0.110	0.115	460,000	0.1125	-5.08%
2024-11-27	0	0.118	0.118	0.120	0.113	0.118	690,000	79,560	0.1153	0.118	0.118	0.120	0.113	0.118	690,000	0.1153	1.72%
2024-11-26	0	0.116	0.112	0.116	0.107	0.120	1,170,000	134,580	0.1150	0.116	0.112	0.116	0.107	0.120	1,170,000	0.1150	-3.33%
2024-11-25	0	0.120	0.107	0.119	0.106	0.120	2,760,000	300,850	0.1090	0.120	0.107	0.119	0.106	0.120	2,760,000	0.1090	0.84%
2024-11-22	0	0.119	0.109	0.120	0.107	0.123	1,016,000	114,675	0.1129	0.119	0.109	0.120	0.107	0.123	1,016,000	0.1129	-3.25%
2024-11-21	0	0.123	0.118	0.123	0.120	0.132	4,810,000	604,540	0.1257	0.123	0.118	0.123	0.120	0.132	4,810,000	0.1257	5.13%
2024-11-20	0	0.117	0.110	0.117	0.108	0.120	2,082,500	233,490	0.1121	0.117	0.110	0.117	0.108	0.120	2,082,500	0.1121	0.86%
2024-11-19	0	0.116	0.116	0.118	0.114	0.120	1,994,500	230,715	0.1157	0.116	0.116	0.118	0.114	0.120	1,994,500	0.1157	-3.33%
2024-11-18	0	0.120	0.115	0.120	0.119	0.123	810,000	98,530	0.1216	0.120	0.115	0.120	0.119	0.123	810,000	0.1216	-2.44%
2024-11-15	0	0.123	0.120	0.124	0.119	0.132	1,420,000	176,020	0.1240	0.123	0.120	0.124	0.119	0.132	1,420,000	0.1240	-5.38%
2024-11-14	0	0.130	0.130	0.134	0.130	0.135	1,690,000	221,340	0.1310	0.130	0.130	0.134	0.130	0.135	1,690,000	0.1310	-4.41%
2024-11-13	0	0.136	0.134	0.138	0.130	0.141	1,420,000	189,130	0.1332	0.136	0.134	0.138	0.130	0.141	1,420,000	0.1332	3.82%
2024-11-12	0	0.131	0.131	0.134	0.130	0.139	1,822,500	243,095	0.1334	0.131	0.131	0.134	0.130	0.139	1,822,500	0.1334	-3.68%
2024-11-11	0	0.136	0.135	0.138	0.132	0.138	770,000	104,470	0.1357	0.136	0.135	0.138	0.132	0.138	770,000	0.1357	-2.86%
2024-11-08	0	0.140	0.140	0.144	0.139	0.150	2,430,000	347,680	0.1431	0.140	0.140	0.144	0.139	0.150	2,430,000	0.1431	0.00%
2024-11-07	0	0.140	0.140	0.142	0.130	0.145	7,029,500	964,941	0.1373	0.140	0.140	0.142	0.130	0.145	7,029,500	0.1373	-4.76%
2024-11-06	0	0.147	0.147	0.149	0.143	0.166	9,100,000	1,401,930	0.1541	0.147	0.147	0.149	0.143	0.166	9,100,000	0.1541	-7.55%
2024-11-05	0	0.159	0.157	0.159	0.142	0.159	8,242,500	1,210,445	0.1469	0.159	0.157	0.159	0.142	0.159	8,242,500	0.1469	3.92%
2024-11-04	0	0.153	0.152	0.153	0.153	0.162	4,035,000	632,790	0.1568	0.153	0.152	0.153	0.153	0.162	4,035,000	0.1568	-5.56%
2024-11-01	0	0.162	0.160	0.162	0.151	0.177	6,885,000	1,109,435	0.1611	0.162	0.160	0.162	0.151	0.177	6,885,000	0.1611	-8.47%
2024-10-31	0	0.177	0.171	0.177	0.171	0.185	8,750,000	1,555,150	0.1777	0.177	0.171	0.177	0.171	0.185	8,750,000	0.1777	0.57%
2024-10-30	0	0.176	0.173	0.177	0.166	0.194	14,807,500	2,650,440	0.1790	0.176	0.173	0.177	0.166	0.194	14,807,500	0.1790	-1.12%
2024-10-29	0	0.178	0.176	0.178	0.171	0.236	61,534,000	11,995,107	0.1949	0.178	0.176	0.178	0.171	0.236	61,534,000	0.1949	6.59%
2024-10-28	0	0.167	0.167	0.170	0.160	0.192	38,340,000	6,467,980	0.1687	0.167	0.167	0.170	0.160	0.192	38,340,000	0.1687	-13.02%
2024-10-25	0	0.192	0.191	0.192	0.112	0.270	241,065,500	49,120,316	0.2038	0.192	0.191	0.192	0.112	0.270	241,065,500	0.2038	60.00%
2024-10-24	0	0.120	0.115	0.122	0.114	0.133	5,632,500	697,312	0.1238	0.120	0.115	0.122	0.114	0.133	5,632,500	0.1238	-4.00%
2024-10-23	0	0.125	0.125	0.127	0.090	0.130	11,205,000	1,345,710	0.1201	0.125	0.125	0.127	0.090	0.130	11,205,000	0.1201	37.36%
2024-10-22	0	0.091	0.091	0.095	0.091	0.091	10,000	910	0.0910	0.091	0.091	0.095	0.091	0.091	10,000	0.0910	-4.21%
2024-10-21	0	0.095	0.095	0.097	0.095	0.095	330,000	31,410	0.0952	0.095	0.095	0.097	0.095	0.095	330,000	0.0952	0.00%
2024-10-18	0	0.095	0.089	0.095	0.087	0.096	1,480,000	130,060	0.0879	0.095	0.089	0.095	0.087	0.096	1,480,000	0.0879	5.56%
2024-10-17	0	0.090	0.088	0.096	0.087	0.094	910,000	81,020	0.0890	0.090	0.088	0.096	0.087	0.094	910,000	0.0890	-4.26%
2024-10-16	0	0.094	0.091	0.095	0.094	0.105	300,000	29,070	0.0969	0.094	0.091	0.095	0.094	0.105	300,000	0.0969	-3.09%
2024-10-15	0	0.097	0.097	0.103	0.096	0.098	225,500	21,885	0.0971	0.097	0.097	0.103	0.096	0.098	225,500	0.0971	-7.62%
2024-10-14	0	0.105	0.099	0.109	0.095	0.107	720,500	70,666	0.0981	0.105	0.099	0.109	0.095	0.107	720,500	0.0981	-4.55%
2024-10-10	0	0.110	0.110	0.113	0.103	0.114	1,665,000	184,085	0.1106	0.110	0.110	0.113	0.103	0.114	1,665,000	0.1106	8.91%
2024-10-09	0	0.101	0.100	0.104	0.099	0.130	2,920,000	305,392	0.1046	0.101	0.100	0.104	0.099	0.130	2,920,000	0.1046	-22.31%
2024-10-08	0	0.130	0.120	0.125	0.130	0.151	5,030,000	708,600	0.1409	0.130	0.120	0.125	0.130	0.151	5,030,000	0.1409	-12.75%
2024-10-07	0	0.149	0.149	0.150	0.138	0.166	10,270,000	1,519,052	0.1479	0.149	0.149	0.150	0.138	0.166	10,270,000	0.1479	9.56%
2024-10-04	0	0.136	0.136	0.138	0.100	0.138	5,740,000	702,822	0.1224	0.136	0.136	0.138	0.100	0.138	5,740,000	0.1224	29.52%
2024-10-03	0	0.105	0.096	0.105	0.105	0.123	2,933,500	326,952	0.1115	0.105	0.096	0.105	0.105	0.123	2,933,500	0.1115	-3.67%
2024-10-02	0	0.109	0.109	0.117	0.078	0.109	5,725,000	535,470	0.0935	0.109	0.109	0.117	0.078	0.109	5,725,000	0.0935	34.57%
2024-09-30	0	0.081	0.080	0.088	0.072	0.088	395,000	32,765	0.0829	0.081	0.080	0.088	0.072	0.088	395,000	0.0829	-2.41%
2024-09-27	0	0.083	0.078	0.083	0.075	0.083	1,515,000	121,200	0.0800	0.083	0.078	0.083	0.075	0.083	1,515,000	0.0800	13.70%
2024-09-26	0	0.073	0.073	0.077	0.070	0.073	630,500	44,569	0.0707	0.073	0.073	0.077	0.070	0.073	630,500	0.0707	4.29%
2024-09-25	0	0.070	0.070	0.078	0.069	0.075	21,000	1,505	0.0717	0.070	0.070	0.078	0.069	0.075	21,000	0.0717	-6.67%
2024-09-24	0	0.075	0.066	0.078	0.074	0.075	132,500	9,850	0.0743	0.075	0.066	0.078	0.074	0.075	132,500	0.0743	0.00%
2024-09-23	0	0.075	0.064	0.079	-	-	0	0	-	0.075	0.064	0.079	-	-	0	-	0.00%
2024-09-20	0	0.075	0.075	0.079	0.075	0.075	17,500	1,252	0.0715	0.075	0.075	0.079	0.075	0.075	17,500	0.0715	-5.06%
2024-09-19	0	0.079	0.071	0.079	-	-	0	0	-	0.079	0.071	0.079	-	-	0	-	-1.25%
2024-09-17	0	0.080	0.073	0.080	0.080	0.080	30,865	2,473	0.0801	0.080	0.073	0.080	0.080	0.080	30,865	0.0801	11.11%
2024-09-16	0	0.072	0.070	0.080	0.072	0.077	120,000	8,880	0.0740	0.072	0.070	0.080	0.072	0.077	120,000	0.0740	2.86%
2024-09-13	0	0.070	0.063	0.077	0.062	0.070	94,500	5,877	0.0622	0.070	0.063	0.077	0.062	0.070	94,500	0.0622	6.06%
2024-09-12	0	0.066	0.062	0.075	0.066	0.067	22,500	1,480	0.0658	0.066	0.062	0.075	0.066	0.067	22,500	0.0658	0.00%
2024-09-11	0	0.066	0.060	0.083	-	-	0	0	-	0.066	0.060	0.083	-	-	0	-	0.00%
2024-09-10	0	0.066	0.063	0.080	-	-	0	0	-	0.066	0.063	0.080	-	-	0	-	0.00%
2024-09-09	0	0.066	0.062	0.067	0.062	0.066	67,500	4,310	0.0639	0.066	0.062	0.067	0.062	0.066	67,500	0.0639	-1.49%
2024-09-05	0	0.067	0.067	0.074	0.067	0.077	32,000	2,236	0.0699	0.067	0.067	0.074	0.067	0.077	32,000	0.0699	-2.90%
2024-09-04	0	0.069	0.066	0.069	-	-	21,500	1,490	0.0693	0.069	0.066	0.069	-	-	21,500	0.0693	0.00%
2024-09-03	0	0.069	0.069	0.077	0.062	0.070	100,000	6,400	0.0640	0.069	0.069	0.077	0.062	0.070	100,000	0.0640	-12.66%
2024-09-02	0	0.079	0.068	0.085	-	-	5,500	368	0.0669	0.079	0.068	0.085	-	-	5,500	0.0669	0.00%
2024-08-30	0	0.079	0.071	0.078	0.070	0.085	130,000	9,530	0.0733	0.079	0.071	0.078	0.070	0.085	130,000	0.0733	5.33%
2024-08-29	0	0.075	0.070	0.075	0.070	0.075	290,000	21,300	0.0734	0.075	0.070	0.075	0.070	0.075	290,000	0.0734	7.14%
2024-08-28	0	0.070	0.070	0.076	0.070	0.070	20,000	1,400	0.0700	0.070	0.070	0.076	0.070	0.070	20,000	0.0700	-2.78%
2024-08-27	0	0.072	0.072	0.077	0.066	0.071	60,001	4,210	0.0702	0.072	0.072	0.077	0.066	0.071	60,001	0.0702	-4.00%
2024-08-26	0	0.075	0.070	0.079	0.075	0.081	55,000	4,160	0.0756	0.075	0.070	0.079	0.075	0.081	55,000	0.0756	-1.32%
2024-08-23	0	0.076	0.079	0.080	0.075	0.080	350,000	27,160	0.0776	0.076	0.079	0.080	0.075	0.080	350,000	0.0776	-3.80%
2024-08-22	0	0.079	0.079	0.082	0.077	0.084	1,570,000	126,770	0.0807	0.079	0.079	0.082	0.077	0.084	1,570,000	0.0807	8.22%
2024-08-21	0	0.073	0.072	0.076	0.072	0.078	380,000	27,510	0.0724	0.073	0.072	0.076	0.072	0.078	380,000	0.0724	-6.41%
2024-08-20	0	0.078	0.072	0.078	-	-	0	0	-	0.078	0.072	0.078	-	-	0	-	0.00%
2024-08-19	0	0.078	0.075	0.078	0.075	0.078	807,000	61,580	0.0763	0.078	0.075	0.078	0.075	0.078	807,000	0.0763	0.00%
2024-08-16	0	0.078	0.081	0.082	0.077	0.084	263,500	20,977	0.0796	0.078	0.081	0.082	0.077	0.084	263,500	0.0796	-7.14%
2024-08-15	0	0.084	0.078	0.084	0.077	0.085	215,500	17,751	0.0824	0.084	0.078	0.084	0.077	0.085	215,500	0.0824	0.00%
2024-08-14	0	0.084	0.077	0.084	0.076	0.084	520,000	40,950	0.0788	0.084	0.077	0.084	0.076	0.084	520,000	0.0788	0.00%
2024-08-13	0	0.084	0.079	0.084	0.079	0.085	450,000	35,950	0.0799	0.084	0.079	0.084	0.079	0.085	450,000	0.0799	0.00%
2024-08-12	0	0.084	0.076	0.084	0.085	0.085	132,500	11,225	0.0847	0.084	0.076	0.084	0.085	0.085	132,500	0.0847	0.00%
2024-08-09	0	0.084	0.077	0.085	0.077	0.086	495,500	39,210	0.0791	0.084	0.077	0.085	0.077	0.086	495,500	0.0791	1.20%
2024-08-08	0	0.083	0.076	0.086	0.076	0.083	160,000	12,510	0.0782	0.083	0.076	0.086	0.076	0.083	160,000	0.0782	5.06%
2024-08-07	0	0.079	0.076	0.080	0.076	0.082	281,500	22,427	0.0797	0.079	0.076	0.080	0.076	0.082	281,500	0.0797	-2.47%
2024-08-06	0	0.081	0.081	0.086	0.080	0.081	150,000	12,040	0.0803	0.081	0.081	0.086	0.080	0.081	150,000	0.0803	1.25%
2024-08-05	0	0.080	0.078	0.086	0.080	0.085	440,000	35,700	0.0811	0.080	0.078	0.086	0.080	0.085	440,000	0.0811	-6.98%
2024-08-02	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	-5.49%
2024-08-01	0	0.091	0.082	0.091	0.076	0.092	1,150,001	97,710	0.0850	0.091	0.082	0.091	0.076	0.092	1,150,001	0.0850	7.06%
2024-07-31	0	0.085	0.081	0.085	0.083	0.085	300,000	25,060	0.0835	0.085	0.081	0.085	0.083	0.085	300,000	0.0835	0.00%
2024-07-30	0	0.085	0.081	0.085	0.081	0.085	55,000	4,525	0.0823	0.085	0.081	0.085	0.081	0.085	55,000	0.0823	0.00%
2024-07-29	0	0.085	0.081	0.086	0.080	0.088	331,926	27,638	0.0833	0.085	0.081	0.086	0.080	0.088	331,926	0.0833	0.00%
2024-07-26	0	0.085	0.081	0.085	0.081	0.088	340,000	27,950	0.0822	0.085	0.081	0.085	0.081	0.088	340,000	0.0822	3.66%
2024-07-25	0	0.082	0.082	0.089	0.082	0.085	130,000	10,690	0.0822	0.082	0.082	0.089	0.082	0.085	130,000	0.0822	-3.53%
2024-07-24	0	0.085	0.082	0.090	-	-	0	0	-	0.085	0.082	0.090	-	-	0	-	0.00%
2024-07-23	0	0.085	0.084	0.093	0.084	0.090	640,000	54,580	0.0853	0.085	0.084	0.093	0.084	0.090	640,000	0.0853	-5.56%
2024-07-22	0	0.090	0.085	0.090	0.083	0.090	238,000	20,062	0.0843	0.090	0.085	0.090	0.083	0.090	238,000	0.0843	0.00%
2024-07-19	0	0.090	0.085	0.090	0.086	0.094	615,000	55,580	0.0904	0.090	0.085	0.090	0.086	0.094	615,000	0.0904	3.45%
2024-07-18	0	0.087	0.084	0.087	0.083	0.087	1,650,000	139,220	0.0844	0.087	0.084	0.087	0.083	0.087	1,650,000	0.0844	-2.25%
2024-07-17	0	0.089	0.087	0.089	0.086	0.090	840,000	73,940	0.0880	0.089	0.087	0.089	0.086	0.090	840,000	0.0880	2.30%
2024-07-16	0	0.087	0.086	0.088	0.086	0.090	421,000	36,558	0.0868	0.087	0.086	0.088	0.086	0.090	421,000	0.0868	-4.40%
2024-07-15	0	0.091	0.088	0.091	0.085	0.096	2,832,500	263,990	0.0932	0.091	0.088	0.091	0.085	0.096	2,832,500	0.0932	4.60%
2024-07-12	0	0.087	0.086	0.089	0.085	0.098	2,767,500	243,430	0.0880	0.087	0.086	0.089	0.085	0.098	2,767,500	0.0880	-1.14%
2024-07-11	0	0.088	0.088	0.092	0.080	0.131	17,731,500	1,603,675	0.0904	0.088	0.088	0.092	0.080	0.131	17,731,500	0.0904	-33.33%
2024-07-10	0	0.132	0.130	0.134	0.129	0.132	224,000	28,954	0.1293	0.132	0.130	0.134	0.129	0.132	224,000	0.1293	-1.49%
2024-07-09	0	0.134	0.134	0.152	0.131	0.134	42,500	5,610	0.1320	0.134	0.134	0.152	0.131	0.134	42,500	0.1320	2.29%
2024-07-08	0	0.131	0.130	0.131	0.130	0.133	205,000	26,935	0.1314	0.131	0.130	0.131	0.130	0.133	205,000	0.1314	-3.68%
2024-07-05	0	0.136	0.130	0.159	0.133	0.136	107,500	14,380	0.1338	0.136	0.130	0.159	0.133	0.136	107,500	0.1338	0.00%
2024-07-04	0	0.136	0.135	0.136	0.136	0.136	20,000	2,720	0.1360	0.136	0.135	0.136	0.136	0.136	20,000	0.1360	1.49%
2024-07-03	0	0.134	0.134	0.160	-	-	0	0	-	0.134	0.134	0.160	-	-	0	-	0.75%
2024-07-02	0	0.133	0.133	0.137	0.129	0.133	242,500	31,800	0.1311	0.133	0.133	0.137	0.129	0.133	242,500	0.1311	-8.90%
2024-06-28	0	0.146	0.140	0.147	0.140	0.147	112,500	16,105	0.1432	0.146	0.140	0.147	0.140	0.147	112,500	0.1432	7.35%
2024-06-27	0	0.136	0.132	0.140	0.131	0.140	70,000	9,430	0.1347	0.136	0.132	0.140	0.131	0.140	70,000	0.1347	-3.55%
2024-06-26	0	0.141	0.140	0.145	0.141	0.145	115,000	16,490	0.1434	0.141	0.140	0.145	0.141	0.145	115,000	0.1434	-2.76%
2024-06-25	0	0.145	0.145	0.148	0.145	0.145	40,000	5,800	0.1450	0.145	0.145	0.148	0.145	0.145	40,000	0.1450	-2.03%
2024-06-24	0	0.148	0.142	0.148	0.141	0.148	210,000	30,320	0.1444	0.148	0.142	0.148	0.141	0.148	210,000	0.1444	1.37%
2024-06-21	0	0.146	0.145	0.146	0.146	0.148	230,000	33,750	0.1467	0.146	0.145	0.146	0.146	0.148	230,000	0.1467	-5.19%
2024-06-20	0	0.154	0.146	0.155	0.142	0.157	229,500	35,021	0.1526	0.154	0.146	0.155	0.142	0.157	229,500	0.1526	2.67%
2024-06-19	0	0.150	0.148	0.150	0.148	0.150	1,315,000	197,140	0.1499	0.150	0.148	0.150	0.148	0.150	1,315,000	0.1499	-1.32%
2024-06-18	0	0.152	0.156	0.159	0.151	0.157	261,000	39,623	0.1518	0.152	0.156	0.159	0.151	0.157	261,000	0.1518	0.66%
2024-06-17	0	0.151	0.150	0.154	0.150	0.160	1,400,000	211,120	0.1508	0.151	0.150	0.154	0.150	0.160	1,400,000	0.1508	0.67%
2024-06-14	0	0.150	0.150	0.160	0.150	0.151	550,000	82,510	0.1500	0.150	0.150	0.160	0.150	0.151	550,000	0.1500	-1.96%
2024-06-13	0	0.153	0.153	0.157	0.149	0.162	417,500	64,037	0.1534	0.153	0.153	0.157	0.149	0.162	417,500	0.1534	0.66%
2024-06-12	0	0.152	0.151	0.152	0.150	0.152	197,000	29,520	0.1498	0.152	0.151	0.152	0.150	0.152	197,000	0.1498	-1.30%
2024-06-11	0	0.154	0.151	0.154	-	-	0	0	-	0.154	0.151	0.154	-	-	0	-	-0.65%
2024-06-07	0	0.155	0.152	0.155	0.150	0.155	398,000	60,102	0.1510	0.155	0.152	0.155	0.150	0.155	398,000	0.1510	6.90%
2024-06-06	0	0.145	0.140	0.153	0.139	0.153	1,050,000	157,090	0.1496	0.145	0.140	0.153	0.139	0.153	1,050,000	0.1496	-5.23%
2024-06-05	0	0.153	0.150	0.153	-	-	500	70	0.1400	0.153	0.150	0.153	-	-	500	0.1400	-0.65%
2024-06-04	0	0.154	0.150	0.154	-	-	5,000	725	0.1450	0.154	0.150	0.154	-	-	5,000	0.1450	-0.65%
2024-06-03	0	0.155	0.150	0.159	0.147	0.151	645,000	96,410	0.1495	0.155	0.150	0.159	0.147	0.151	645,000	0.1495	1.97%
2024-05-31	0	0.152	0.150	0.153	0.152	0.152	150,000	22,860	0.1524	0.152	0.150	0.153	0.152	0.152	150,000	0.1524	-0.65%
2024-05-30	0	0.153	0.150	0.153	0.153	0.153	15,000	2,255	0.1503	0.153	0.150	0.153	0.153	0.153	15,000	0.1503	0.00%
2024-05-29	0	0.153	0.150	0.155	0.150	0.158	984,000	150,540	0.1530	0.153	0.150	0.155	0.150	0.158	984,000	0.1530	-1.29%
2024-05-28	0	0.155	0.150	0.159	0.150	0.154	460,000	69,810	0.1518	0.155	0.150	0.159	0.150	0.154	460,000	0.1518	3.33%
2024-05-27	0	0.150	0.150	0.156	0.143	0.153	702,500	104,190	0.1483	0.150	0.150	0.156	0.143	0.153	702,500	0.1483	-2.60%
2024-05-24	0	0.154	0.150	0.155	0.150	0.151	210,000	31,600	0.1505	0.154	0.150	0.155	0.150	0.151	210,000	0.1505	-2.53%
2024-05-23	0	0.158	0.157	0.158	0.153	0.159	847,500	132,775	0.1567	0.158	0.157	0.158	0.153	0.159	847,500	0.1567	0.00%
2024-05-22	0	0.158	0.158	0.162	0.149	0.168	3,032,500	488,925	0.1612	0.158	0.158	0.162	0.149	0.168	3,032,500	0.1612	6.04%
2024-05-21	0	0.149	0.148	0.150	0.147	0.149	163,500	24,019	0.1469	0.149	0.148	0.150	0.147	0.149	163,500	0.1469	-0.67%
2024-05-20	0	0.150	0.150	0.152	0.148	0.150	435,000	64,790	0.1489	0.150	0.150	0.152	0.148	0.150	435,000	0.1489	-0.66%
2024-05-17	0	0.151	0.147	0.153	0.139	0.151	541,000	79,441	0.1468	0.151	0.147	0.153	0.139	0.151	541,000	0.1468	0.00%
2024-05-16	0	0.151	0.150	0.153	0.150	0.150	120,000	18,000	0.1500	0.151	0.150	0.153	0.150	0.150	120,000	0.1500	-2.58%
2024-05-14	0	0.155	0.151	0.159	0.150	0.156	351,000	53,414	0.1522	0.155	0.151	0.159	0.150	0.156	351,000	0.1522	0.65%
2024-05-13	0	0.154	0.150	0.160	0.150	0.153	815,000	122,400	0.1502	0.154	0.150	0.160	0.150	0.153	815,000	0.1502	-3.14%
2024-05-10	0	0.159	0.153	0.160	0.153	0.159	306,500	47,787	0.1559	0.159	0.153	0.160	0.153	0.159	306,500	0.1559	-0.63%
2024-05-09	0	0.160	0.152	0.160	0.150	0.166	155,500	23,910	0.1538	0.160	0.152	0.160	0.150	0.166	155,500	0.1538	1.27%
2024-05-08	0	0.158	0.151	0.158	0.149	0.160	330,500	51,842	0.1569	0.158	0.151	0.158	0.149	0.160	330,500	0.1569	6.04%
2024-05-07	0	0.149	0.147	0.150	0.149	0.150	335,000	49,865	0.1489	0.149	0.147	0.150	0.149	0.150	335,000	0.1489	2.05%
2024-05-06	0	0.146	0.140	0.150	0.144	0.146	210,000	30,560	0.1455	0.146	0.140	0.150	0.144	0.146	210,000	0.1455	0.00%
2024-05-03	0	0.146	0.146	0.148	0.139	0.148	165,000	23,935	0.1451	0.146	0.146	0.148	0.139	0.148	165,000	0.1451	0.69%
2024-05-02	0	0.145	0.143	0.146	0.143	0.143	10,000	1,430	0.1430	0.145	0.143	0.146	0.143	0.143	10,000	0.1430	-0.68%
2024-04-30	0	0.146	0.142	0.152	0.141	0.141	40,000	5,640	0.1410	0.146	0.142	0.152	0.141	0.141	40,000	0.1410	5.04%
2024-04-29	0	0.139	0.139	0.145	0.137	0.145	685,000	97,720	0.1427	0.139	0.139	0.145	0.137	0.145	685,000	0.1427	-2.11%
2024-04-26	0	0.142	0.142	0.145	0.138	0.143	495,000	70,200	0.1418	0.142	0.142	0.145	0.138	0.143	495,000	0.1418	1.43%
2024-04-25	0	0.140	0.135	0.150	0.130	0.136	140,000	18,920	0.1351	0.140	0.135	0.150	0.130	0.136	140,000	0.1351	-6.67%
2024-04-24	0	0.150	0.136	0.155	0.134	0.150	446,000	60,296	0.1352	0.150	0.136	0.155	0.134	0.150	446,000	0.1352	12.78%
2024-04-23	0	0.133	0.130	0.142	0.124	0.140	450,000	58,090	0.1291	0.133	0.130	0.142	0.124	0.140	450,000	0.1291	-5.00%
2024-04-22	0	0.140	0.131	0.140	0.140	0.140	42,500	5,905	0.1389	0.140	0.131	0.140	0.140	0.140	42,500	0.1389	-4.76%
2024-04-19	0	0.147	0.138	0.147	0.148	0.148	100,000	14,800	0.1480	0.147	0.138	0.147	0.148	0.148	100,000	0.1480	-1.34%
2024-04-18	0	0.149	0.135	0.149	-	-	2,500	322	0.1288	0.149	0.135	0.149	-	-	2,500	0.1288	-0.67%
2024-04-17	0	0.150	0.143	0.150	0.140	0.142	69,000	9,661	0.1400	0.150	0.143	0.150	0.140	0.142	69,000	0.1400	0.00%
2024-04-16	0	0.150	0.144	0.159	0.133	0.151	297,500	41,832	0.1406	0.150	0.144	0.159	0.133	0.151	297,500	0.1406	-0.66%
2024-04-15	0	0.151	0.150	0.164	0.141	0.154	472,500	70,145	0.1485	0.151	0.150	0.164	0.141	0.154	472,500	0.1485	0.00%
2024-04-12	0	0.151	0.150	0.153	0.150	0.154	380,000	57,480	0.1513	0.151	0.150	0.153	0.150	0.154	380,000	0.1513	-1.95%
2024-04-11	0	0.154	0.151	0.154	0.154	0.154	50,000	7,700	0.1540	0.154	0.151	0.154	0.154	0.154	50,000	0.1540	0.00%
2024-04-10	0	0.154	0.151	0.154	0.150	0.151	395,000	59,525	0.1507	0.154	0.151	0.154	0.150	0.151	395,000	0.1507	1.99%
2024-04-09	0	0.151	0.151	0.158	0.151	0.151	284,000	42,716	0.1504	0.151	0.151	0.158	0.151	0.151	284,000	0.1504	-1.95%
2024-04-08	0	0.154	0.151	0.154	0.154	0.154	30,000	4,620	0.1540	0.154	0.151	0.154	0.154	0.154	30,000	0.1540	0.00%
2024-04-05	0	0.154	0.151	0.166	0.154	0.154	100,000	15,380	0.1538	0.154	0.151	0.166	0.154	0.154	100,000	0.1538	1.32%
2024-04-03	0	0.152	0.152	0.160	0.150	0.152	52,500	7,815	0.1489	0.152	0.152	0.160	0.150	0.152	52,500	0.1489	-1.94%
2024-04-02	0	0.155	0.155	0.159	0.155	0.167	812,500	128,737	0.1584	0.155	0.155	0.159	0.155	0.167	812,500	0.1584	-4.32%
2024-03-28	0	0.162	0.155	0.162	0.155	0.162	250,000	38,870	0.1555	0.162	0.155	0.162	0.155	0.162	250,000	0.1555	1.25%
2024-03-27	0	0.160	0.151	0.160	0.150	0.160	30,000	4,630	0.1543	0.160	0.151	0.160	0.150	0.160	30,000	0.1543	1.27%
2024-03-26	0	0.158	0.151	0.158	0.151	0.160	199,000	30,638	0.1540	0.158	0.151	0.158	0.151	0.160	199,000	0.1540	1.94%
2024-03-25	0	0.155	0.154	0.155	0.152	0.162	202,500	31,330	0.1547	0.155	0.154	0.155	0.152	0.162	202,500	0.1547	-4.32%
2024-03-22	0	0.162	0.153	0.166	0.153	0.168	350,000	55,380	0.1582	0.162	0.153	0.166	0.153	0.168	350,000	0.1582	3.85%
2024-03-21	0	0.156	0.156	0.157	0.156	0.158	172,500	26,922	0.1561	0.156	0.156	0.157	0.156	0.158	172,500	0.1561	-2.50%
2024-03-20	0	0.160	0.156	0.165	0.156	0.161	530,000	83,610	0.1578	0.160	0.156	0.165	0.156	0.161	530,000	0.1578	1.27%
2024-03-19	0	0.158	0.158	0.162	0.156	0.165	320,000	51,560	0.1611	0.158	0.158	0.162	0.156	0.165	320,000	0.1611	-4.24%
2024-03-18	0	0.165	0.159	0.165	0.161	0.166	130,000	21,070	0.1621	0.165	0.159	0.165	0.161	0.166	130,000	0.1621	4.43%
2024-03-15	0	0.158	0.158	0.168	0.157	0.160	70,000	11,170	0.1596	0.158	0.158	0.168	0.157	0.160	70,000	0.1596	-5.95%
2024-03-14	0	0.168	0.161	0.172	-	-	0	0	-	0.168	0.161	0.172	-	-	0	-	0.00%
2024-03-13	0	0.168	0.165	0.168	0.165	0.168	33,000	5,451	0.1652	0.168	0.165	0.168	0.165	0.168	33,000	0.1652	-0.59%
2024-03-12	0	0.169	0.164	0.169	0.169	0.177	950,000	162,960	0.1715	0.169	0.164	0.169	0.169	0.177	950,000	0.1715	-2.31%
2024-03-11	0	0.173	0.172	0.173	0.165	0.176	1,820,000	311,240	0.1710	0.173	0.172	0.173	0.165	0.176	1,820,000	0.1710	6.13%
2024-03-08	0	0.163	0.161	0.163	0.150	0.168	901,500	146,086	0.1620	0.163	0.161	0.163	0.150	0.168	901,500	0.1620	7.24%
2024-03-07	0	0.152	0.150	0.152	0.152	0.153	290,000	44,120	0.1521	0.152	0.150	0.152	0.152	0.153	290,000	0.1521	-3.18%
2024-03-06	0	0.157	0.153	0.157	0.154	0.157	37,500	5,790	0.1544	0.157	0.153	0.157	0.154	0.157	37,500	0.1544	1.95%
2024-03-05	0	0.154	0.150	0.156	0.148	0.154	718,000	107,430	0.1496	0.154	0.150	0.156	0.148	0.154	718,000	0.1496	-1.91%
2024-03-04	0	0.157	0.151	0.157	0.156	0.160	330,000	51,980	0.1575	0.157	0.151	0.157	0.156	0.160	330,000	0.1575	-3.09%
2024-03-01	0	0.162	0.157	0.162	-	-	0	0	-	0.162	0.157	0.162	-	-	0	-	0.00%
2024-02-29	0	0.162	0.162	0.165	0.157	0.166	330,500	54,565	0.1651	0.162	0.162	0.165	0.157	0.166	330,500	0.1651	0.00%
2024-02-28	0	0.162	0.162	0.165	0.156	0.167	262,500	42,255	0.1610	0.162	0.162	0.165	0.156	0.167	262,500	0.1610	0.00%
2024-02-27	0	0.162	0.162	0.165	0.158	0.162	846,500	136,280	0.1610	0.162	0.162	0.165	0.158	0.162	846,500	0.1610	-1.82%
2024-02-26	0	0.165	0.165	0.169	0.161	0.166	220,000	35,870	0.1630	0.165	0.165	0.169	0.161	0.166	220,000	0.1630	-1.20%
2024-02-23	0	0.167	0.161	0.167	0.164	0.168	500,000	83,870	0.1677	0.167	0.161	0.167	0.164	0.168	500,000	0.1677	1.83%
2024-02-22	0	0.164	0.162	0.164	0.161	0.165	309,500	50,355	0.1627	0.164	0.162	0.164	0.161	0.165	309,500	0.1627	0.61%
2024-02-21	0	0.163	0.163	0.167	0.157	0.168	1,732,500	286,727	0.1655	0.163	0.163	0.167	0.157	0.168	1,732,500	0.1655	2.52%
2024-02-20	0	0.159	0.156	0.159	0.156	0.168	126,000	20,010	0.1588	0.159	0.156	0.159	0.156	0.168	126,000	0.1588	-5.92%
2024-02-19	0	0.169	0.160	0.169	0.147	0.170	1,270,500	200,166	0.1575	0.169	0.160	0.169	0.147	0.170	1,270,500	0.1575	16.55%
2024-02-16	0	0.145	0.145	0.149	0.143	0.143	40,000	5,720	0.1430	0.145	0.145	0.149	0.143	0.143	40,000	0.1430	-0.68%
2024-02-15	0	0.146	0.146	0.149	0.142	0.148	457,500	65,990	0.1442	0.146	0.146	0.149	0.142	0.148	457,500	0.1442	1.39%
2024-02-14	0	0.144	0.142	0.147	0.142	0.147	228,000	33,378	0.1464	0.144	0.142	0.147	0.142	0.147	228,000	0.1464	0.70%
2024-02-09	0	0.143	0.142	0.149	0.142	0.143	42,500	6,032	0.1419	0.143	0.142	0.149	0.142	0.143	42,500	0.1419	0.00%
2024-02-08	0	0.143	0.143	0.145	0.142	0.146	180,000	26,040	0.1447	0.143	0.143	0.145	0.142	0.146	180,000	0.1447	-2.05%
2024-02-07	0	0.146	0.142	0.155	-	-	0	0	-	0.146	0.142	0.155	-	-	0	-	0.00%
2024-02-06	0	0.146	0.146	0.149	0.139	0.145	957,500	136,096	0.1421	0.146	0.146	0.149	0.139	0.145	957,500	0.1421	3.55%
2024-02-05	0	0.141	0.140	0.149	0.136	0.148	582,500	83,397	0.1432	0.141	0.140	0.149	0.136	0.148	582,500	0.1432	1.44%
2024-02-02	0	0.139	0.139	0.160	0.133	0.143	155,000	21,480	0.1386	0.139	0.139	0.160	0.133	0.143	155,000	0.1386	-0.71%
2024-02-01	0	0.140	0.137	0.142	0.137	0.143	322,000	44,834	0.1392	0.140	0.137	0.142	0.137	0.143	322,000	0.1392	-2.10%
2024-01-31	0	0.143	0.137	0.160	0.132	0.143	810,000	110,490	0.1364	0.143	0.137	0.160	0.132	0.143	810,000	0.1364	2.14%
2024-01-30	0	0.140	0.139	0.147	0.138	0.148	660,000	93,670	0.1419	0.140	0.139	0.147	0.138	0.148	660,000	0.1419	-7.89%
2024-01-29	0	0.152	0.152	0.153	0.146	0.153	210,000	31,630	0.1506	0.152	0.152	0.153	0.146	0.153	210,000	0.1506	3.40%
2024-01-26	0	0.147	0.146	0.147	0.146	0.152	510,000	76,200	0.1494	0.147	0.146	0.147	0.146	0.152	510,000	0.1494	-3.29%
2024-01-25	0	0.152	0.148	0.152	0.140	0.152	955,000	138,470	0.1450	0.152	0.148	0.152	0.140	0.152	955,000	0.1450	4.11%
2024-01-24	0	0.146	0.131	0.146	0.146	0.147	255,000	37,195	0.1459	0.146	0.131	0.146	0.146	0.147	255,000	0.1459	-0.68%
2024-01-23	0	0.147	0.150	0.153	0.144	0.151	422,500	62,247	0.1473	0.147	0.150	0.153	0.144	0.151	422,500	0.1473	-2.65%
2024-01-22	0	0.151	0.134	0.151	-	-	2,500	320	0.1280	0.151	0.134	0.151	-	-	2,500	0.1280	-1.95%
2024-01-19	0	0.154	0.152	0.159	0.150	0.160	730,000	110,720	0.1517	0.154	0.152	0.159	0.150	0.160	730,000	0.1517	1.99%
2024-01-18	0	0.151	0.151	0.157	0.150	0.161	541,000	82,785	0.1530	0.151	0.151	0.157	0.150	0.161	541,000	0.1530	5.59%
2024-01-17	0	0.143	0.142	0.143	0.130	0.173	1,456,000	226,310	0.1554	0.143	0.142	0.143	0.130	0.173	1,456,000	0.1554	-18.29%
2024-01-16	0	0.175	0.170	0.183	0.168	0.188	315,000	53,925	0.1712	0.175	0.170	0.183	0.168	0.188	315,000	0.1712	-0.57%
2024-01-15	0	0.176	0.168	0.184	0.164	0.177	545,000	95,495	0.1752	0.176	0.168	0.184	0.164	0.177	545,000	0.1752	2.92%
2024-01-12	0	0.171	0.167	0.174	0.167	0.171	510,000	86,690	0.1700	0.171	0.167	0.174	0.167	0.171	510,000	0.1700	-3.39%
2024-01-11	0	0.177	0.173	0.180	0.174	0.183	1,897,500	334,500	0.1763	0.177	0.173	0.180	0.174	0.183	1,897,500	0.1763	-5.35%
2024-01-10	0	0.187	0.180	0.187	0.175	0.189	1,105,000	201,520	0.1824	0.187	0.180	0.187	0.175	0.189	1,105,000	0.1824	1.63%
2024-01-09	0	0.184	0.179	0.184	0.175	0.188	2,580,000	468,940	0.1818	0.184	0.179	0.184	0.175	0.188	2,580,000	0.1818	0.55%
2024-01-08	0	0.183	0.180	0.182	0.175	0.186	2,434,500	434,488	0.1785	0.183	0.180	0.182	0.175	0.186	2,434,500	0.1785	-1.08%
2024-01-05	0	0.185	0.185	0.190	0.180	0.201	4,970,000	935,310	0.1882	0.185	0.185	0.190	0.180	0.201	4,970,000	0.1882	-5.13%
2024-01-04	0	0.195	0.195	0.198	0.154	0.225	37,669,500	7,572,230	0.2010	0.195	0.195	0.198	0.154	0.225	37,669,500	0.2010	30.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2023-12-29	0	0.150	0.150	0.154	0.150	0.160	1,050,000	158,810	0.1512	0.150	0.150	0.154	0.150	0.160	1,050,000	0.1512	-7.41%
2023-12-28	0	0.162	0.154	0.164	0.147	0.189	1,626,000	253,855	0.1561	0.162	0.154	0.164	0.147	0.189	1,626,000	0.1561	11.72%
2023-12-27	0	0.145	0.142	0.149	0.145	0.149	1,000,000	146,450	0.1465	0.145	0.142	0.149	0.145	0.149	1,000,000	0.1465	-3.97%
2023-12-22	0	0.151	0.146	0.151	0.151	0.151	80,000	12,080	0.1510	0.151	0.146	0.151	0.151	0.151	80,000	0.1510	0.00%
2023-12-21	0	0.151	0.146	0.151	0.145	0.154	174,000	25,940	0.1491	0.151	0.146	0.151	0.145	0.154	174,000	0.1491	4.86%
2023-12-20	0	0.144	0.144	0.149	0.144	0.150	310,000	46,150	0.1489	0.144	0.144	0.149	0.144	0.150	310,000	0.1489	-3.36%
2023-12-19	0	0.149	0.144	0.149	0.144	0.151	430,000	63,160	0.1469	0.149	0.144	0.149	0.144	0.151	430,000	0.1469	-3.25%
2023-12-18	0	0.154	0.150	0.158	0.152	0.154	220,000	33,820	0.1537	0.154	0.150	0.158	0.152	0.154	220,000	0.1537	0.00%
2023-12-15	0	0.154	0.153	0.159	0.151	0.160	667,500	103,292	0.1547	0.154	0.153	0.159	0.151	0.160	667,500	0.1547	2.67%
2023-12-14	0	0.150	0.150	0.160	0.150	0.152	180,000	27,200	0.1511	0.150	0.150	0.160	0.150	0.152	180,000	0.1511	-6.25%
2023-12-13	0	0.160	0.156	0.162	0.159	0.163	470,000	75,270	0.1601	0.160	0.156	0.162	0.159	0.163	470,000	0.1601	0.00%
2023-12-12	0	0.160	0.156	0.162	0.152	0.160	187,500	29,815	0.1590	0.160	0.156	0.162	0.152	0.160	187,500	0.1590	2.56%
2023-12-11	0	0.156	0.156	0.159	0.145	0.156	725,000	109,980	0.1517	0.156	0.156	0.159	0.145	0.156	725,000	0.1517	0.00%
2023-12-08	0	0.156	0.158	0.166	0.150	0.170	2,867,500	452,827	0.1579	0.156	0.158	0.166	0.150	0.170	2,867,500	0.1579	-6.59%
2023-12-07	0	0.167	0.164	0.167	0.130	0.186	12,336,500	2,066,555	0.1675	0.167	0.164	0.167	0.130	0.186	12,336,500	0.1675	21.01%
2023-12-06	0	0.138	0.138	0.142	0.132	0.149	1,140,000	158,640	0.1392	0.138	0.138	0.142	0.132	0.149	1,140,000	0.1392	-9.21%
2023-12-05	0	0.152	0.149	0.152	0.139	0.165	6,207,500	923,860	0.1488	0.152	0.149	0.152	0.139	0.165	6,207,500	0.1488	-7.88%
2023-12-04	0	0.165	0.165	0.166	0.125	0.214	33,312,000	6,046,984	0.1815	0.165	0.165	0.166	0.125	0.214	33,312,000	0.1815	47.32%
2023-12-01	0	0.112	0.111	0.118	-	-	0	0	-	0.112	0.111	0.118	-	-	0	-	0.00%
2023-11-30	0	0.112	0.110	0.119	0.110	0.112	27,500	3,007	0.1093	0.112	0.110	0.119	0.110	0.112	27,500	0.1093	0.90%
2023-11-29	0	0.111	0.111	0.112	0.108	0.112	880,000	95,880	0.1090	0.111	0.111	0.112	0.108	0.112	880,000	0.1090	-5.13%
2023-11-28	0	0.117	0.113	0.120	0.114	0.117	670,000	77,820	0.1161	0.117	0.113	0.120	0.114	0.117	670,000	0.1161	3.54%
2023-11-27	0	0.113	0.113	0.117	0.110	0.112	152,500	17,045	0.1118	0.113	0.113	0.117	0.110	0.112	152,500	0.1118	1.80%
2023-11-24	0	0.111	0.111	0.112	0.111	0.111	30,000	3,330	0.1110	0.111	0.111	0.112	0.111	0.111	30,000	0.1110	0.91%
2023-11-23	0	0.110	0.110	0.119	0.110	0.110	10,000	1,100	0.1100	0.110	0.110	0.119	0.110	0.110	10,000	0.1100	0.00%
2023-11-22	0	0.110	0.109	0.110	0.110	0.110	210,000	23,100	0.1100	0.110	0.109	0.110	0.110	0.110	210,000	0.1100	-1.79%
2023-11-21	0	0.112	0.112	0.118	0.108	0.117	203,500	23,084	0.1134	0.112	0.112	0.118	0.108	0.117	203,500	0.1134	0.00%
2023-11-20	0	0.112	0.106	0.115	-	-	0	0	-	0.112	0.106	0.115	-	-	0	-	0.00%
2023-11-17	0	0.112	0.108	0.119	-	-	0	0	-	0.112	0.108	0.119	-	-	0	-	0.00%
2023-11-16	0	0.112	0.112	0.120	0.105	0.115	740,000	82,610	0.1116	0.112	0.112	0.120	0.105	0.115	740,000	0.1116	0.00%
2023-11-15	0	0.112	0.112	0.120	0.110	0.110	80,000	8,800	0.1100	0.112	0.112	0.120	0.110	0.110	80,000	0.1100	3.70%
2023-11-14	0	0.108	0.108	0.120	0.108	0.108	15,000	1,590	0.1060	0.108	0.108	0.120	0.108	0.108	15,000	0.1060	0.00%
2023-11-13	0	0.108	0.108	0.120	0.108	0.108	41,000	4,422	0.1079	0.108	0.108	0.120	0.108	0.108	41,000	0.1079	0.00%
2023-11-10	0	0.108	0.108	0.110	0.108	0.108	38,500	3,978	0.1033	0.108	0.108	0.110	0.108	0.108	38,500	0.1033	-1.82%
2023-11-09	0	0.110	0.110	0.113	0.110	0.110	105,000	11,525	0.1098	0.110	0.110	0.113	0.110	0.110	105,000	0.1098	1.85%
2023-11-08	0	0.108	0.108	0.110	-	-	0	0	-	0.108	0.108	0.110	-	-	0	-	0.00%
2023-11-07	0	0.108	0.108	0.110	0.108	0.108	50,000	5,310	0.1062	0.108	0.108	0.110	0.108	0.108	50,000	0.1062	0.00%
2023-11-06	0	0.108	0.108	0.120	0.108	0.108	200,000	21,600	0.1080	0.108	0.108	0.120	0.108	0.108	200,000	0.1080	0.00%
2023-11-03	0	0.108	0.108	0.120	0.108	0.108	140,000	15,120	0.1080	0.108	0.108	0.120	0.108	0.108	140,000	0.1080	0.00%
2023-11-02	0	0.108	0.108	0.120	0.108	0.108	125,500	13,508	0.1076	0.108	0.108	0.120	0.108	0.108	125,500	0.1076	0.00%
2023-11-01	0	0.108	0.108	0.120	0.108	0.108	31,500	3,396	0.1078	0.108	0.108	0.120	0.108	0.108	31,500	0.1078	-1.82%
2023-10-31	0	0.110	0.106	0.110	0.110	0.110	300,000	33,000	0.1100	0.110	0.106	0.110	0.110	0.110	300,000	0.1100	0.00%
2023-10-30	0	0.110	0.110	0.119	0.110	0.110	10,000	1,100	0.1100	0.110	0.110	0.119	0.110	0.110	10,000	0.1100	-0.90%
2023-10-27	0	0.111	0.106	0.120	-	-	0	0	-	0.111	0.106	0.120	-	-	0	-	0.00%
2023-10-26	0	0.111	0.110	0.119	0.111	0.112	450,000	50,150	0.1114	0.111	0.110	0.119	0.111	0.112	450,000	0.1114	-1.77%
2023-10-25	0	0.113	0.113	0.114	0.113	0.114	40,000	4,540	0.1135	0.113	0.113	0.114	0.113	0.114	40,000	0.1135	-0.88%
2023-10-24	0	0.114	0.112	0.123	0.112	0.114	50,000	5,660	0.1132	0.114	0.112	0.123	0.112	0.114	50,000	0.1132	0.00%
2023-10-20	0	0.114	0.113	0.115	0.114	0.114	72,500	8,250	0.1138	0.114	0.113	0.115	0.114	0.114	72,500	0.1138	-0.87%
2023-10-19	0	0.115	0.115	0.118	0.115	0.115	372,500	42,825	0.1150	0.115	0.115	0.118	0.115	0.115	372,500	0.1150	-0.86%
2023-10-18	0	0.116	0.115	0.116	-	-	0	0	-	0.116	0.115	0.116	-	-	0	-	0.00%
2023-10-17	0	0.116	0.115	0.122	0.116	0.116	10,000	1,160	0.1160	0.116	0.115	0.122	0.116	0.116	10,000	0.1160	0.00%
2023-10-16	0	0.116	0.116	0.122	0.116	0.117	392,500	45,555	0.1161	0.116	0.116	0.122	0.116	0.117	392,500	0.1161	0.00%
2023-10-13	0	0.116	0.114	0.122	0.116	0.116	300,000	34,800	0.1160	0.116	0.114	0.122	0.116	0.116	300,000	0.1160	0.00%
2023-10-12	0	0.116	0.116	0.120	0.116	0.120	240,000	28,240	0.1177	0.116	0.116	0.120	0.116	0.120	240,000	0.1177	3.57%
2023-10-11	0	0.112	0.112	0.120	0.112	0.112	135,000	15,090	0.1118	0.112	0.112	0.120	0.112	0.112	135,000	0.1118	-4.27%
2023-10-10	0	0.117	0.117	0.120	0.109	0.120	412,000	48,350	0.1174	0.117	0.117	0.120	0.109	0.120	412,000	0.1174	5.41%
2023-10-09	0	0.111	0.111	0.120	0.111	0.120	220,000	26,100	0.1186	0.111	0.111	0.120	0.111	0.120	220,000	0.1186	-6.72%
2023-10-06	0	0.119	0.111	0.120	0.110	0.119	260,000	29,950	0.1152	0.119	0.111	0.120	0.110	0.119	260,000	0.1152	8.18%
2023-10-05	0	0.110	0.109	0.114	0.107	0.107	32,500	3,460	0.1065	0.110	0.109	0.114	0.107	0.107	32,500	0.1065	-9.09%
2023-10-04	0	0.121	0.108	0.122	0.103	0.121	160,000	17,020	0.1064	0.121	0.108	0.122	0.103	0.121	160,000	0.1064	12.04%
2023-10-03	0	0.108	0.108	0.123	0.108	0.109	340,000	36,760	0.1081	0.108	0.108	0.123	0.108	0.109	340,000	0.1081	-4.42%
2023-09-29	0	0.113	0.113	0.124	0.112	0.124	1,120,000	131,060	0.1170	0.113	0.113	0.124	0.112	0.124	1,120,000	0.1170	-1.74%
2023-09-28	0	0.115	0.115	0.123	0.115	0.115	300,000	34,500	0.1150	0.115	0.115	0.123	0.115	0.115	300,000	0.1150	-1.71%
2023-09-27	0	0.117	0.116	0.117	0.116	0.120	150,000	17,460	0.1164	0.117	0.116	0.117	0.116	0.120	150,000	0.1164	0.86%
2023-09-26	0	0.116	0.116	0.130	0.116	0.117	470,000	54,620	0.1162	0.116	0.116	0.130	0.116	0.117	470,000	0.1162	-1.69%
2023-09-25	0	0.118	0.118	0.129	0.118	0.118	245,000	28,860	0.1178	0.118	0.118	0.129	0.118	0.118	245,000	0.1178	0.00%
2023-09-22	0	0.118	0.118	0.129	-	-	0	0	-	0.118	0.118	0.129	-	-	0	-	0.00%
2023-09-21	0	0.118	0.118	0.128	0.117	0.118	290,000	34,170	0.1178	0.118	0.118	0.128	0.117	0.118	290,000	0.1178	0.85%
2023-09-20	0	0.117	0.116	0.126	0.117	0.117	41,000	4,791	0.1169	0.117	0.116	0.126	0.117	0.117	41,000	0.1169	0.00%
2023-09-19	0	0.117	0.116	0.121	0.117	0.117	73,000	8,511	0.1166	0.117	0.116	0.121	0.117	0.117	73,000	0.1166	-3.31%
2023-09-18	0	0.121	0.116	0.122	-	-	0	0	-	0.121	0.116	0.122	-	-	0	-	0.00%
2023-09-15	0	0.121	0.117	0.121	0.117	0.121	453,000	53,982	0.1192	0.121	0.117	0.121	0.117	0.121	453,000	0.1192	-3.20%
2023-09-14	0	0.125	0.119	0.130	0.117	0.125	1,261,000	155,060	0.1230	0.125	0.119	0.130	0.117	0.125	1,261,000	0.1230	6.84%
2023-09-13	0	0.117	0.117	0.125	0.112	0.117	302,000	34,856	0.1154	0.117	0.117	0.125	0.112	0.117	302,000	0.1154	0.00%
2023-09-12	0	0.117	0.116	0.125	0.117	0.117	57,500	6,675	0.1161	0.117	0.116	0.125	0.117	0.117	57,500	0.1161	2.63%
2023-09-11	0	0.114	0.114	0.118	0.114	0.118	101,500	11,839	0.1166	0.114	0.114	0.118	0.114	0.118	101,500	0.1166	-3.39%
2023-09-07	0	0.118	0.118	0.125	0.112	0.125	820,000	101,220	0.1234	0.118	0.118	0.125	0.112	0.125	820,000	0.1234	-1.67%
2023-09-06	0	0.120	0.120	0.122	0.101	0.120	1,150,000	127,810	0.1111	0.120	0.120	0.122	0.101	0.120	1,150,000	0.1111	17.65%
2023-09-05	0	0.102	0.102	0.109	0.100	0.110	315,000	33,345	0.1059	0.102	0.102	0.109	0.100	0.110	315,000	0.1059	2.00%
2023-09-04	0	0.100	0.100	0.110	0.100	0.110	112,000	11,636	0.1039	0.100	0.100	0.110	0.100	0.110	112,000	0.1039	-7.41%
2023-08-31	0	0.108	0.109	0.120	0.106	0.113	212,500	22,940	0.1080	0.108	0.109	0.120	0.106	0.113	212,500	0.1080	-6.90%
2023-08-30	0	0.116	0.113	0.116	0.113	0.119	235,000	27,635	0.1176	0.116	0.113	0.116	0.113	0.119	235,000	0.1176	-3.33%
2023-08-29	0	0.120	0.116	0.120	0.106	0.123	720,000	80,750	0.1122	0.120	0.116	0.120	0.106	0.123	720,000	0.1122	9.09%
2023-08-28	0	0.110	0.105	0.111	0.110	0.111	392,500	43,295	0.1103	0.110	0.105	0.111	0.110	0.111	392,500	0.1103	-0.90%
2023-08-25	0	0.111	0.111	0.118	0.110	0.110	10,000	1,100	0.1100	0.111	0.111	0.118	0.110	0.110	10,000	0.1100	5.71%
2023-08-24	0	0.105	0.105	0.120	0.105	0.120	272,500	30,182	0.1108	0.105	0.105	0.120	0.105	0.120	272,500	0.1108	-7.08%
2023-08-23	0	0.113	0.113	0.115	0.111	0.113	612,500	68,282	0.1115	0.113	0.113	0.115	0.111	0.113	612,500	0.1115	1.80%
2023-08-22	0	0.111	0.111	0.112	0.111	0.112	230,000	25,620	0.1114	0.111	0.111	0.112	0.111	0.112	230,000	0.1114	0.91%
2023-08-21	0	0.110	0.102	0.110	0.109	0.112	194,000	21,468	0.1107	0.110	0.102	0.110	0.109	0.112	194,000	0.1107	-5.17%
2023-08-18	0	0.116	0.109	0.117	0.116	0.116	170,000	19,720	0.1160	0.116	0.109	0.117	0.116	0.116	170,000	0.1160	-0.85%
2023-08-17	0	0.117	0.117	0.122	0.107	0.117	323,000	36,516	0.1131	0.117	0.117	0.122	0.107	0.117	323,000	0.1131	0.86%
2023-08-16	0	0.116	0.115	0.117	0.116	0.116	22,500	2,595	0.1153	0.116	0.115	0.117	0.116	0.116	22,500	0.1153	-0.85%
2023-08-15	0	0.117	0.116	0.120	0.116	0.117	32,500	3,762	0.1158	0.117	0.116	0.120	0.116	0.117	32,500	0.1158	0.00%
2023-08-14	0	0.117	0.116	0.117	0.115	0.118	260,000	30,370	0.1168	0.117	0.116	0.117	0.115	0.118	260,000	0.1168	-4.88%
2023-08-11	0	0.123	0.120	0.123	0.117	0.123	190,000	22,810	0.1201	0.123	0.120	0.123	0.117	0.123	190,000	0.1201	6.03%
2023-08-10	0	0.116	0.116	0.118	0.116	0.116	48,500	5,575	0.1149	0.116	0.116	0.118	0.116	0.116	48,500	0.1149	-2.52%
2023-08-09	0	0.119	0.117	0.124	0.116	0.125	978,500	119,527	0.1222	0.119	0.117	0.124	0.116	0.125	978,500	0.1222	-4.03%
2023-08-08	0	0.124	0.124	0.125	0.124	0.125	630,000	78,460	0.1245	0.124	0.124	0.125	0.124	0.125	630,000	0.1245	0.00%
2023-08-07	0	0.124	0.116	0.124	0.122	0.125	185,000	22,850	0.1235	0.124	0.116	0.124	0.122	0.125	185,000	0.1235	1.64%
2023-08-04	0	0.122	0.118	0.129	0.122	0.122	12,500	1,502	0.1202	0.122	0.118	0.129	0.122	0.122	12,500	0.1202	0.00%
2023-08-03	0	0.122	0.122	0.125	-	-	0	0	-	0.122	0.122	0.125	-	-	0	-	0.83%
2023-08-02	0	0.121	0.120	0.121	0.120	0.121	115,500	13,905	0.1204	0.121	0.120	0.121	0.120	0.121	115,500	0.1204	0.83%
2023-08-01	0	0.120	0.120	0.125	-	-	0	0	-	0.120	0.120	0.125	-	-	0	-	0.00%
2023-07-31	0	0.120	0.120	0.122	0.120	0.127	180,000	22,450	0.1247	0.120	0.120	0.122	0.120	0.127	180,000	0.1247	0.00%
2023-07-28	0	0.120	0.120	0.125	0.119	0.120	240,000	28,790	0.1200	0.120	0.120	0.125	0.119	0.120	240,000	0.1200	-4.00%
2023-07-27	0	0.125	0.120	0.125	0.125	0.125	120,000	14,950	0.1246	0.125	0.120	0.125	0.125	0.125	120,000	0.1246	0.00%
2023-07-26	0	0.125	0.120	0.125	0.120	0.125	160,000	19,300	0.1206	0.125	0.120	0.125	0.120	0.125	160,000	0.1206	4.17%
2023-07-25	0	0.120	0.120	0.123	0.120	0.123	230,000	28,260	0.1229	0.120	0.120	0.123	0.120	0.123	230,000	0.1229	5.26%
2023-07-24	0	0.114	0.114	0.125	0.111	0.120	507,500	59,137	0.1165	0.114	0.114	0.125	0.111	0.120	507,500	0.1165	-7.32%
2023-07-21	0	0.123	0.123	0.125	0.123	0.128	720,500	89,251	0.1239	0.123	0.123	0.125	0.123	0.128	720,500	0.1239	0.00%
2023-07-20	0	0.123	0.123	0.127	0.123	0.124	260,000	31,955	0.1229	0.123	0.123	0.127	0.123	0.124	260,000	0.1229	2.50%
2023-07-19	0	0.120	0.120	0.128	0.120	0.121	160,000	19,310	0.1207	0.120	0.120	0.128	0.120	0.121	160,000	0.1207	-1.64%
2023-07-18	0	0.122	0.122	0.129	0.122	0.122	70,000	8,540	0.1220	0.122	0.122	0.129	0.122	0.122	70,000	0.1220	-1.61%
2023-07-14	0	0.124	0.124	0.129	0.124	0.124	10,000	1,240	0.1240	0.124	0.124	0.129	0.124	0.124	10,000	0.1240	0.00%
2023-07-13	0	0.124	0.124	0.127	0.122	0.124	40,000	4,940	0.1235	0.124	0.124	0.127	0.122	0.124	40,000	0.1235	0.00%
2023-07-12	0	0.124	0.122	0.128	0.124	0.124	295,000	36,545	0.1239	0.124	0.122	0.128	0.124	0.124	295,000	0.1239	-3.13%
2023-07-11	0	0.128	0.122	0.128	-	-	500	56	0.1120	0.128	0.122	0.128	-	-	500	0.1120	0.00%
2023-07-10	0	0.128	0.122	0.128	0.130	0.130	30,000	3,820	0.1273	0.128	0.122	0.128	0.130	0.130	30,000	0.1273	-1.54%
2023-07-07	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2023-07-06	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	-1.52%
2023-07-05	0	0.132	0.128	0.132	0.122	0.132	560,000	70,470	0.1258	0.132	0.128	0.132	0.122	0.132	560,000	0.1258	5.60%
2023-07-04	0	0.125	0.125	0.129	0.124	0.129	580,000	73,850	0.1273	0.125	0.125	0.129	0.124	0.129	580,000	0.1273	-3.85%
2023-07-03	0	0.130	0.127	0.134	0.126	0.139	1,490,000	200,550	0.1346	0.130	0.127	0.134	0.126	0.139	1,490,000	0.1346	0.78%
2023-06-30	0	0.129	0.123	0.130	0.122	0.129	223,000	28,111	0.1261	0.129	0.123	0.130	0.122	0.129	223,000	0.1261	-0.77%
2023-06-29	0	0.130	0.121	0.130	0.120	0.130	587,500	71,125	0.1211	0.130	0.121	0.130	0.120	0.130	587,500	0.1211	2.36%
2023-06-28	0	0.127	0.120	0.136	0.123	0.127	25,000	3,095	0.1238	0.127	0.120	0.136	0.123	0.127	25,000	0.1238	-2.31%
2023-06-27	0	0.130	0.128	0.130	0.123	0.130	362,500	45,320	0.1250	0.130	0.128	0.130	0.123	0.130	362,500	0.1250	3.17%
2023-06-26	0	0.126	0.126	0.131	0.122	0.133	165,000	20,947	0.1270	0.126	0.126	0.131	0.122	0.133	165,000	0.1270	-5.26%
2023-06-23	0	0.133	0.125	0.133	0.128	0.136	280,000	37,270	0.1331	0.133	0.125	0.133	0.128	0.136	280,000	0.1331	-2.21%
2023-06-21	0	0.136	0.135	0.142	0.125	0.139	800,000	106,690	0.1334	0.136	0.135	0.142	0.125	0.139	800,000	0.1334	1.49%
2023-06-20	0	0.134	0.130	0.134	0.120	0.135	1,470,000	185,200	0.1260	0.134	0.130	0.134	0.120	0.135	1,470,000	0.1260	3.08%
2023-06-19	0	0.130	0.130	0.135	0.123	0.146	1,150,000	153,060	0.1331	0.130	0.130	0.135	0.123	0.146	1,150,000	0.1331	-7.14%
2023-06-16	0	0.140	0.135	0.140	0.112	0.155	5,870,500	810,540	0.1381	0.140	0.135	0.140	0.112	0.155	5,870,500	0.1381	25.00%
2023-06-15	0	0.112	0.112	0.116	0.104	0.118	1,750,000	192,890	0.1102	0.112	0.112	0.116	0.104	0.118	1,750,000	0.1102	5.66%
2023-06-14	0	0.106	0.101	0.107	0.100	0.108	1,320,000	135,690	0.1028	0.106	0.101	0.107	0.100	0.108	1,320,000	0.1028	1.92%
2023-06-13	0	0.104	0.104	0.114	0.104	0.105	162,500	17,025	0.1048	0.104	0.104	0.114	0.104	0.105	162,500	0.1048	-0.95%
2023-06-12	0	0.105	0.105	0.108	0.101	0.107	250,000	26,120	0.1045	0.105	0.105	0.108	0.101	0.107	250,000	0.1045	-2.78%
2023-06-09	0	0.108	0.105	0.108	0.108	0.111	70,000	7,710	0.1101	0.108	0.105	0.108	0.108	0.111	70,000	0.1101	-2.70%
2023-06-08	0	0.111	0.105	0.111	0.111	0.111	25,000	2,720	0.1088	0.111	0.105	0.111	0.111	0.111	25,000	0.1088	-0.89%
2023-06-07	0	0.112	0.105	0.112	0.101	0.112	170,000	18,160	0.1068	0.112	0.105	0.112	0.101	0.112	170,000	0.1068	5.66%
2023-06-06	0	0.106	0.106	0.114	0.103	0.103	20,000	2,060	0.1030	0.106	0.106	0.114	0.103	0.103	20,000	0.1030	-0.93%
2023-06-05	0	0.107	0.107	0.115	0.103	0.108	130,000	13,590	0.1045	0.107	0.107	0.115	0.103	0.108	130,000	0.1045	-8.55%
2023-06-02	0	0.117	0.113	0.117	0.113	0.117	812,500	93,832	0.1155	0.117	0.113	0.117	0.113	0.117	812,500	0.1155	9.35%
2023-06-01	0	0.107	0.107	0.122	0.105	0.107	90,000	9,480	0.1053	0.107	0.107	0.122	0.105	0.107	90,000	0.1053	7.00%
2023-05-31	0	0.100	0.100	0.122	0.100	0.105	27,500	2,747	0.0999	0.100	0.100	0.122	0.100	0.105	27,500	0.0999	-4.76%
2023-05-30	0	0.105	0.105	0.121	0.105	0.110	350,000	37,600	0.1074	0.105	0.105	0.121	0.105	0.110	350,000	0.1074	-4.55%
2023-05-29	0	0.110	0.110	0.128	0.110	0.111	120,000	13,270	0.1106	0.110	0.110	0.128	0.110	0.111	120,000	0.1106	-6.78%
2023-05-25	0	0.118	0.111	0.131	0.103	0.118	100,000	10,970	0.1097	0.118	0.111	0.131	0.103	0.118	100,000	0.1097	7.27%
2023-05-24	0	0.110	0.103	0.110	0.110	0.110	200,000	22,000	0.1100	0.110	0.103	0.110	0.110	0.110	200,000	0.1100	0.00%
2023-05-23	0	0.110	0.109	0.110	0.110	0.110	85,000	9,260	0.1089	0.110	0.109	0.110	0.110	0.110	85,000	0.1089	0.00%
2023-05-22	0	0.110	0.110	0.115	0.110	0.110	100,000	11,000	0.1100	0.110	0.110	0.115	0.110	0.110	100,000	0.1100	-0.90%
2023-05-19	0	0.111	0.111	0.125	0.111	0.112	40,000	4,460	0.1115	0.111	0.111	0.125	0.111	0.112	40,000	0.1115	-4.31%
2023-05-18	0	0.116	0.115	0.129	0.116	0.116	200,500	23,255	0.1160	0.116	0.115	0.129	0.116	0.116	200,500	0.1160	-0.85%
2023-05-17	0	0.117	0.117	0.120	0.111	0.120	99,000	11,614	0.1173	0.117	0.117	0.120	0.111	0.120	99,000	0.1173	-1.68%
2023-05-16	0	0.119	0.117	0.120	0.119	0.120	90,000	10,790	0.1199	0.119	0.117	0.120	0.119	0.120	90,000	0.1199	-0.83%
2023-05-15	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	-2.44%
2023-05-12	0	0.123	0.113	0.123	0.125	0.125	20,000	2,500	0.1250	0.123	0.113	0.123	0.125	0.125	20,000	0.1250	5.13%
2023-05-11	0	0.117	0.116	0.125	0.117	0.121	105,000	12,485	0.1189	0.117	0.116	0.125	0.117	0.121	105,000	0.1189	-2.50%
2023-05-10	0	0.120	0.115	0.120	0.113	0.123	310,000	36,460	0.1176	0.120	0.115	0.120	0.113	0.123	310,000	0.1176	-3.23%
2023-05-09	0	0.124	0.113	0.124	-	-	0	0	-	0.124	0.113	0.124	-	-	0	-	0.00%
2023-05-08	0	0.124	0.113	0.124	0.125	0.125	310,000	38,750	0.1250	0.124	0.113	0.124	0.125	0.125	310,000	0.1250	0.00%
2023-05-05	0	0.124	0.112	0.125	0.111	0.127	500,500	58,405	0.1167	0.124	0.112	0.125	0.111	0.127	500,500	0.1167	9.73%
2023-05-04	0	0.113	0.113	0.115	0.113	0.113	45,000	5,030	0.1118	0.113	0.113	0.115	0.113	0.113	45,000	0.1118	1.80%
2023-05-03	0	0.111	0.110	0.115	0.110	0.113	70,500	7,630	0.1082	0.111	0.110	0.115	0.110	0.113	70,500	0.1082	-2.63%
2023-05-02	0	0.114	0.112	0.118	0.110	0.118	310,000	35,750	0.1153	0.114	0.112	0.118	0.110	0.118	310,000	0.1153	-3.39%
2023-04-28	0	0.118	0.118	0.128	0.118	0.118	192,500	22,695	0.1179	0.118	0.118	0.128	0.118	0.118	192,500	0.1179	-1.67%
2023-04-27	0	0.120	0.120	0.133	0.120	0.120	200,000	24,000	0.1200	0.120	0.120	0.133	0.120	0.120	200,000	0.1200	-4.00%
2023-04-26	0	0.125	0.125	0.129	0.125	0.125	180,000	22,500	0.1250	0.125	0.125	0.129	0.125	0.125	180,000	0.1250	0.00%
2023-04-25	0	0.125	0.108	0.125	-	-	6,500	731	0.1125	0.125	0.108	0.125	-	-	6,500	0.1125	-4.58%
2023-04-24	0	0.131	0.113	0.132	-	-	0	0	-	0.131	0.113	0.132	-	-	0	-	-0.76%
2023-04-21	0	0.132	0.108	0.133	0.121	0.140	210,000	28,320	0.1349	0.132	0.108	0.133	0.121	0.140	210,000	0.1349	3.94%
2023-04-20	0	0.127	0.109	0.134	-	-	0	0	-	0.127	0.109	0.134	-	-	0	-	0.00%
2023-04-19	0	0.127	0.121	0.132	-	-	0	0	-	0.127	0.121	0.132	-	-	0	-	0.00%
2023-04-18	0	0.127	0.125	0.130	0.127	0.127	50,500	6,411	0.1270	0.127	0.125	0.130	0.127	0.127	50,500	0.1270	0.00%
2023-04-17	0	0.127	0.127	0.130	0.119	0.130	862,500	108,925	0.1263	0.127	0.127	0.130	0.119	0.130	862,500	0.1263	-2.31%
2023-04-14	0	0.130	0.125	0.143	0.124	0.130	210,500	26,787	0.1273	0.130	0.125	0.143	0.124	0.130	210,500	0.1273	2.36%
2023-04-13	0	0.127	0.124	0.140	0.127	0.128	210,000	26,690	0.1271	0.127	0.124	0.140	0.127	0.128	210,000	0.1271	0.00%
2023-04-12	0	0.127	0.127	0.141	-	-	2,000	204	0.1020	0.127	0.127	0.141	-	-	2,000	0.1020	0.79%
2023-04-11	0	0.126	0.125	0.128	0.126	0.131	660,000	84,950	0.1287	0.126	0.125	0.128	0.126	0.131	660,000	0.1287	-1.56%
2023-04-06	0	0.128	0.128	0.130	0.127	0.127	127,500	16,165	0.1268	0.128	0.128	0.130	0.127	0.127	127,500	0.1268	0.00%
2023-04-04	0	0.128	0.127	0.128	0.128	0.134	280,000	36,700	0.1311	0.128	0.127	0.128	0.128	0.134	280,000	0.1311	-4.48%
2023-04-03	0	0.134	0.134	0.158	0.133	0.135	1,040,000	138,820	0.1335	0.134	0.134	0.158	0.133	0.135	1,040,000	0.1335	-4.29%
2023-03-31	0	0.140	0.140	0.150	0.140	0.140	20,000	2,800	0.1400	0.140	0.140	0.150	0.140	0.140	20,000	0.1400	0.00%
2023-03-30	0	0.140	0.140	0.146	0.140	0.143	130,000	18,230	0.1402	0.140	0.140	0.146	0.140	0.143	130,000	0.1402	-5.41%
2023-03-29	0	0.148	0.144	0.148	0.142	0.150	512,500	74,857	0.1461	0.148	0.144	0.148	0.142	0.150	512,500	0.1461	3.50%
2023-03-28	0	0.143	0.143	0.148	0.142	0.144	590,000	84,410	0.1431	0.143	0.143	0.148	0.142	0.144	590,000	0.1431	-1.38%
2023-03-27	0	0.145	0.144	0.160	0.144	0.145	20,000	2,890	0.1445	0.145	0.144	0.160	0.144	0.145	20,000	0.1445	-1.36%
2023-03-24	0	0.147	0.146	0.160	0.147	0.147	50,000	7,350	0.1470	0.147	0.146	0.160	0.147	0.147	50,000	0.1470	-2.00%
2023-03-23	0	0.150	0.123	0.156	0.150	0.150	120,000	18,000	0.1500	0.150	0.123	0.156	0.150	0.150	120,000	0.1500	0.00%
2023-03-22	0	0.150	0.150	0.159	0.150	0.152	35,000	5,190	0.1483	0.150	0.150	0.159	0.150	0.152	35,000	0.1483	-1.32%
2023-03-21	0	0.152	0.120	0.152	-	-	0	0	-	0.152	0.120	0.152	-	-	0	-	0.00%
2023-03-20	0	0.152	0.152	0.159	0.145	0.152	420,500	62,814	0.1494	0.152	0.152	0.159	0.145	0.152	420,500	0.1494	0.00%
2023-03-17	0	0.152	0.150	0.155	0.145	0.160	1,202,500	180,650	0.1502	0.152	0.150	0.155	0.145	0.160	1,202,500	0.1502	2.01%
2023-03-16	0	0.149	0.149	0.151	0.149	0.151	240,000	35,900	0.1496	0.149	0.149	0.151	0.149	0.151	240,000	0.1496	-1.32%
2023-03-15	0	0.151	0.151	0.152	0.151	0.153	160,000	24,097	0.1506	0.151	0.151	0.152	0.151	0.153	160,000	0.1506	-1.31%
2023-03-14	0	0.153	0.153	0.167	0.151	0.153	160,000	24,280	0.1518	0.153	0.153	0.167	0.151	0.153	160,000	0.1518	0.00%
2023-03-13	0	0.153	0.153	0.160	0.152	0.174	371,000	57,958	0.1562	0.153	0.153	0.160	0.152	0.174	371,000	0.1562	-3.77%
2023-03-10	0	0.159	0.150	0.160	0.159	0.164	483,500	78,017	0.1614	0.159	0.150	0.160	0.159	0.164	483,500	0.1614	-3.05%
2023-03-09	0	0.164	0.163	0.165	0.160	0.168	2,030,000	330,220	0.1627	0.164	0.163	0.165	0.160	0.168	2,030,000	0.1627	-5.20%
2023-03-08	0	0.173	0.165	0.174	0.173	0.175	92,500	15,987	0.1728	0.173	0.165	0.174	0.173	0.175	92,500	0.1728	-1.14%
2023-03-07	0	0.175	0.165	0.175	0.170	0.177	395,000	68,835	0.1743	0.175	0.165	0.175	0.170	0.177	395,000	0.1743	1.16%
2023-03-06	0	0.173	0.173	0.178	0.173	0.173	82,000	14,049	0.1713	0.173	0.173	0.178	0.173	0.173	82,000	0.1713	-1.14%
2023-03-03	0	0.175	0.174	0.175	0.174	0.175	692,500	121,077	0.1748	0.175	0.174	0.175	0.174	0.175	692,500	0.1748	-2.23%
2023-03-02	0	0.179	0.179	0.190	0.179	0.180	150,000	26,990	0.1799	0.179	0.179	0.190	0.179	0.180	150,000	0.1799	-0.56%
2023-03-01	0	0.180	0.178	0.190	0.179	0.180	86,500	15,496	0.1791	0.180	0.178	0.190	0.179	0.180	86,500	0.1791	0.56%
2023-02-28	0	0.179	0.170	0.186	0.161	0.179	40,000	6,710	0.1678	0.179	0.170	0.186	0.161	0.179	40,000	0.1678	-3.76%
2023-02-27	0	0.186	0.178	0.186	0.176	0.186	50,000	8,990	0.1798	0.186	0.178	0.186	0.176	0.186	50,000	0.1798	0.00%
2023-02-24	0	0.186	0.176	0.186	-	-	0	0	-	0.186	0.176	0.186	-	-	0	-	-1.06%
2023-02-23	0	0.188	0.183	0.188	0.180	0.188	110,000	20,080	0.1825	0.188	0.183	0.188	0.180	0.188	110,000	0.1825	3.30%
2023-02-22	0	0.182	0.176	0.182	0.184	0.184	30,000	5,520	0.1840	0.182	0.176	0.182	0.184	0.184	30,000	0.1840	-1.09%
2023-02-21	0	0.184	0.181	0.187	0.182	0.189	172,500	31,732	0.1840	0.184	0.181	0.187	0.182	0.189	172,500	0.1840	-3.16%
2023-02-20	0	0.190	0.183	0.190	0.182	0.190	38,500	7,092	0.1842	0.190	0.183	0.190	0.182	0.190	38,500	0.1842	4.40%
2023-02-17	0	0.182	0.182	0.186	0.182	0.186	130,000	24,050	0.1850	0.182	0.182	0.186	0.182	0.186	130,000	0.1850	-0.55%
2023-02-16	0	0.183	0.183	0.193	0.179	0.189	45,500	8,337	0.1832	0.183	0.183	0.193	0.179	0.189	45,500	0.1832	-3.17%
2023-02-15	0	0.189	0.180	0.194	0.180	0.189	57,500	10,450	0.1817	0.189	0.180	0.194	0.180	0.189	57,500	0.1817	0.53%
2023-02-14	0	0.188	0.185	0.194	0.188	0.188	190,000	35,720	0.1880	0.188	0.185	0.194	0.188	0.188	190,000	0.1880	-1.05%
2023-02-13	0	0.190	0.184	0.190	-	-	5,000	895	0.1790	0.190	0.184	0.190	-	-	5,000	0.1790	0.00%
2023-02-10	0	0.190	0.185	0.191	0.185	0.192	117,500	22,200	0.1889	0.190	0.185	0.191	0.185	0.192	117,500	0.1889	2.70%
2023-02-09	0	0.185	0.185	0.190	0.185	0.187	125,000	23,335	0.1867	0.185	0.185	0.190	0.185	0.187	125,000	0.1867	-1.07%
2023-02-08	0	0.187	0.187	0.193	0.187	0.187	350,000	65,450	0.1870	0.187	0.187	0.193	0.187	0.187	350,000	0.1870	0.00%
2023-02-07	0	0.187	0.191	0.193	0.187	0.194	800,000	153,660	0.1921	0.187	0.191	0.193	0.187	0.194	800,000	0.1921	-2.09%
2023-02-06	0	0.191	0.188	0.191	0.187	0.191	250,000	47,370	0.1895	0.191	0.188	0.191	0.187	0.191	250,000	0.1895	-1.04%
2023-02-03	0	0.193	0.193	0.195	0.189	0.196	240,000	46,360	0.1932	0.193	0.193	0.195	0.189	0.196	240,000	0.1932	2.66%
2023-02-02	0	0.188	0.188	0.190	0.188	0.195	1,110,000	215,120	0.1938	0.188	0.188	0.190	0.188	0.195	1,110,000	0.1938	-1.05%
2023-02-01	0	0.190	0.189	0.192	0.182	0.193	827,500	156,897	0.1896	0.190	0.189	0.192	0.182	0.193	827,500	0.1896	0.00%
2023-01-31	0	0.190	0.186	0.190	0.185	0.190	238,000	44,327	0.1862	0.190	0.186	0.190	0.185	0.190	238,000	0.1862	0.53%
2023-01-30	0	0.189	0.189	0.190	0.187	0.188	220,000	41,310	0.1878	0.189	0.189	0.190	0.187	0.188	220,000	0.1878	-0.53%
2023-01-27	0	0.190	0.190	0.192	0.190	0.194	450,000	86,100	0.1913	0.190	0.190	0.192	0.190	0.194	450,000	0.1913	-1.04%
2023-01-26	0	0.192	0.192	0.193	0.188	0.192	425,000	80,755	0.1900	0.192	0.192	0.193	0.188	0.192	425,000	0.1900	1.05%
2023-01-20	0	0.190	0.190	0.192	0.189	0.194	652,500	124,937	0.1915	0.190	0.190	0.192	0.189	0.194	652,500	0.1915	-0.52%
2023-01-19	0	0.191	0.187	0.191	0.186	0.191	160,000	30,030	0.1877	0.191	0.187	0.191	0.186	0.191	160,000	0.1877	0.53%
2023-01-18	0	0.190	0.186	0.191	0.190	0.192	320,000	61,140	0.1911	0.190	0.186	0.191	0.190	0.192	320,000	0.1911	-1.04%
2023-01-17	0	0.192	0.191	0.196	0.190	0.193	597,500	114,200	0.1911	0.192	0.191	0.196	0.190	0.193	597,500	0.1911	0.52%
2023-01-16	0	0.191	0.191	0.195	0.189	0.198	280,000	53,180	0.1899	0.191	0.191	0.195	0.189	0.198	280,000	0.1899	-1.04%
2023-01-13	0	0.193	0.193	0.199	0.191	0.200	2,205,000	434,060	0.1969	0.193	0.193	0.199	0.191	0.200	2,205,000	0.1969	0.00%
2023-01-12	0	0.193	0.189	0.193	0.189	0.193	322,500	61,055	0.1893	0.193	0.189	0.193	0.189	0.193	322,500	0.1893	2.12%
2023-01-11	0	0.189	0.189	0.191	0.189	0.192	482,500	91,695	0.1900	0.189	0.189	0.191	0.189	0.192	482,500	0.1900	0.53%
2023-01-10	0	0.188	0.185	0.193	0.185	0.189	542,500	101,470	0.1870	0.188	0.185	0.193	0.185	0.189	542,500	0.1870	-1.05%
2023-01-09	0	0.190	0.190	0.193	0.189	0.195	820,000	156,820	0.1912	0.190	0.190	0.193	0.189	0.195	820,000	0.1912	-2.56%
2023-01-06	0	0.195	0.192	0.196	0.186	0.197	2,860,000	550,900	0.1926	0.195	0.192	0.196	0.186	0.197	2,860,000	0.1926	4.84%
2023-01-05	0	0.186	0.183	0.187	0.183	0.187	548,000	101,449	0.1851	0.186	0.183	0.187	0.183	0.187	548,000	0.1851	1.64%
2023-01-04	0	0.183	0.180	0.184	0.183	0.184	393,500	71,947	0.1828	0.183	0.180	0.184	0.183	0.184	393,500	0.1828	2.23%
2023-01-03	0	0.179	0.176	0.179	0.172	0.179	217,500	38,502	0.1770	0.179	0.176	0.179	0.172	0.179	217,500	0.1770	2.29%
2022-12-30	0	0.175	0.167	0.176	0.163	0.176	125,000	21,615	0.1729	0.175	0.167	0.176	0.163	0.176	125,000	0.1729	1.16%
2022-12-29	0	0.173	0.168	0.173	0.168	0.180	360,000	62,580	0.1738	0.173	0.168	0.173	0.168	0.180	360,000	0.1738	0.58%
2022-12-28	0	0.172	0.171	0.173	0.171	0.173	760,000	131,190	0.1726	0.172	0.171	0.173	0.171	0.173	760,000	0.1726	-0.58%
2022-12-23	0	0.173	0.173	0.180	0.173	0.184	384,000	68,204	0.1776	0.173	0.173	0.180	0.173	0.184	384,000	0.1776	0.00%
2022-12-22	0	0.173	0.173	0.183	0.172	0.173	190,000	32,860	0.1729	0.173	0.173	0.183	0.172	0.173	190,000	0.1729	0.58%
2022-12-21	0	0.172	0.172	0.182	-	-	2,500	400	0.1600	0.172	0.172	0.182	-	-	2,500	0.1600	0.58%
2022-12-20	0	0.171	0.171	0.188	0.170	0.173	130,000	22,160	0.1705	0.171	0.171	0.188	0.170	0.173	130,000	0.1705	-3.39%
2022-12-19	0	0.177	0.172	0.188	0.177	0.177	50,000	8,850	0.1770	0.177	0.172	0.188	0.177	0.177	50,000	0.1770	0.00%
2022-12-16	0	0.177	0.177	0.183	0.174	0.177	80,000	14,070	0.1759	0.177	0.177	0.183	0.174	0.177	80,000	0.1759	-3.80%
2022-12-15	0	0.184	0.183	0.187	0.162	0.184	340,000	59,170	0.1740	0.184	0.183	0.187	0.162	0.184	340,000	0.1740	-0.54%
2022-12-14	0	0.185	0.183	0.185	0.184	0.185	195,000	35,900	0.1841	0.185	0.183	0.185	0.184	0.185	195,000	0.1841	1.65%
2022-12-13	0	0.182	0.180	0.182	0.181	0.191	480,000	89,070	0.1856	0.182	0.180	0.182	0.181	0.191	480,000	0.1856	-0.55%
2022-12-12	0	0.183	0.183	0.187	0.180	0.193	240,000	44,070	0.1836	0.183	0.183	0.187	0.180	0.193	240,000	0.1836	-2.14%
2022-12-09	0	0.187	0.183	0.188	0.180	0.195	970,000	180,450	0.1860	0.187	0.183	0.188	0.180	0.195	970,000	0.1860	-0.53%
2022-12-08	0	0.188	0.188	0.190	0.187	0.188	75,500	14,151	0.1874	0.188	0.188	0.190	0.187	0.188	75,500	0.1874	0.53%
2022-12-07	0	0.187	0.184	0.187	0.184	0.190	677,500	127,090	0.1876	0.187	0.184	0.187	0.184	0.190	677,500	0.1876	-0.53%
2022-12-06	0	0.188	0.188	0.189	0.182	0.193	385,000	72,010	0.1870	0.188	0.188	0.189	0.182	0.193	385,000	0.1870	4.44%
2022-12-05	0	0.180	0.180	0.183	0.180	0.190	612,500	113,860	0.1859	0.180	0.180	0.183	0.180	0.190	612,500	0.1859	0.56%
2022-12-02	0	0.179	0.179	0.189	0.179	0.184	360,000	65,130	0.1809	0.179	0.179	0.189	0.179	0.184	360,000	0.1809	-2.72%
2022-12-01	0	0.184	0.184	0.186	0.184	0.194	480,000	90,040	0.1876	0.184	0.184	0.186	0.184	0.194	480,000	0.1876	-1.08%
2022-11-30	0	0.186	0.186	0.192	0.180	0.196	732,500	136,150	0.1859	0.186	0.186	0.192	0.180	0.196	732,500	0.1859	3.33%
2022-11-29	0	0.180	0.179	0.180	0.174	0.181	240,000	43,070	0.1795	0.180	0.179	0.180	0.174	0.181	240,000	0.1795	0.00%
2022-11-28	0	0.180	0.177	0.180	0.178	0.183	360,000	64,920	0.1803	0.180	0.177	0.180	0.178	0.183	360,000	0.1803	-1.64%
2022-11-25	0	0.183	0.178	0.182	0.178	0.185	235,500	42,760	0.1816	0.183	0.178	0.182	0.178	0.185	235,500	0.1816	0.55%
2022-11-24	0	0.182	0.181	0.184	0.181	0.186	210,000	38,420	0.1830	0.182	0.181	0.184	0.181	0.186	210,000	0.1830	1.11%
2022-11-23	0	0.180	0.177	0.181	0.171	0.190	1,959,000	345,323	0.1763	0.180	0.177	0.181	0.171	0.190	1,959,000	0.1763	-9.55%
2022-11-22	0	0.199	0.191	0.199	0.190	0.202	750,000	147,390	0.1965	0.199	0.191	0.199	0.190	0.202	750,000	0.1965	1.53%
2022-11-21	0	0.196	0.190	0.198	0.186	0.199	535,000	103,070	0.1927	0.196	0.190	0.198	0.186	0.199	535,000	0.1927	-1.51%
2022-11-18	0	0.199	0.195	0.199	0.196	0.205	1,930,000	383,760	0.1988	0.199	0.195	0.199	0.196	0.205	1,930,000	0.1988	3.11%
2022-11-17	0	0.193	0.190	0.193	0.188	0.195	265,000	50,375	0.1901	0.193	0.190	0.193	0.188	0.195	265,000	0.1901	-2.53%
2022-11-16	0	0.198	0.194	0.199	0.185	0.210	1,620,000	316,820	0.1956	0.198	0.194	0.199	0.185	0.210	1,620,000	0.1956	-3.41%
2022-11-15	0	0.205	0.201	0.206	0.181	0.210	5,044,000	1,008,320	0.1999	0.205	0.201	0.206	0.181	0.210	5,044,000	0.1999	13.89%
2022-11-14	0	0.180	0.180	0.184	0.174	0.188	721,000	131,248	0.1820	0.180	0.180	0.184	0.174	0.188	721,000	0.1820	-1.10%
2022-11-11	0	0.182	0.180	0.184	0.180	0.186	1,075,000	196,315	0.1826	0.182	0.180	0.184	0.180	0.186	1,075,000	0.1826	5.20%
2022-11-10	0	0.173	0.171	0.173	0.171	0.174	330,000	56,910	0.1725	0.173	0.171	0.173	0.171	0.174	330,000	0.1725	-3.89%
2022-11-09	0	0.180	0.180	0.184	0.174	0.189	635,000	116,050	0.1828	0.180	0.180	0.184	0.174	0.189	635,000	0.1828	4.65%
2022-11-08	0	0.172	0.166	0.176	0.172	0.180	250,000	43,900	0.1756	0.172	0.166	0.176	0.172	0.180	250,000	0.1756	-6.52%
2022-11-07	0	0.184	0.180	0.184	0.160	0.195	2,800,000	510,400	0.1823	0.184	0.180	0.184	0.160	0.195	2,800,000	0.1823	-2.13%
2022-11-04	0	0.188	0.186	0.188	0.148	0.218	6,555,500	1,245,063	0.1899	0.188	0.186	0.188	0.148	0.218	6,555,500	0.1899	27.03%
2022-11-03	0	0.148	0.138	0.148	0.144	0.149	220,000	31,940	0.1452	0.148	0.138	0.148	0.144	0.149	220,000	0.1452	4.23%
2022-11-02	0	0.142	0.113	0.145	-	-	0	0	-	0.142	0.113	0.145	-	-	0	-	0.00%
2022-11-01	0	0.142	0.135	0.145	0.141	0.153	580,000	83,940	0.1447	0.142	0.135	0.145	0.141	0.153	580,000	0.1447	5.19%
2022-10-31	0	0.135	0.133	0.139	0.108	0.163	652,500	89,990	0.1379	0.135	0.133	0.139	0.108	0.163	652,500	0.1379	-16.67%
2022-10-28	0	0.162	0.150	0.162	0.166	0.167	140,000	23,340	0.1667	0.162	0.150	0.162	0.166	0.167	140,000	0.1667	-2.41%
2022-10-27	0	0.166	0.163	0.166	0.158	0.166	305,000	48,575	0.1593	0.166	0.163	0.166	0.158	0.166	305,000	0.1593	5.06%
2022-10-26	0	0.158	0.157	0.158	0.155	0.158	180,000	28,230	0.1568	0.158	0.157	0.158	0.155	0.158	180,000	0.1568	1.94%
2022-10-25	0	0.155	0.154	0.156	0.154	0.165	650,500	103,125	0.1585	0.155	0.154	0.156	0.154	0.165	650,500	0.1585	-7.19%
2022-10-24	0	0.167	0.162	0.186	0.162	0.180	360,000	60,200	0.1672	0.167	0.162	0.186	0.162	0.180	360,000	0.1672	-10.70%
2022-10-21	0	0.187	0.160	0.187	-	-	0	0	-	0.187	0.160	0.187	-	-	0	-	0.00%
2022-10-20	0	0.187	0.167	0.187	0.187	0.190	120,000	22,610	0.1884	0.187	0.167	0.187	0.187	0.190	120,000	0.1884	1.08%
2022-10-19	0	0.185	0.160	0.185	-	-	0	0	-	0.185	0.160	0.185	-	-	0	-	0.00%
2022-10-18	0	0.185	0.180	0.186	0.185	0.190	350,000	65,560	0.1873	0.185	0.180	0.186	0.185	0.190	350,000	0.1873	0.54%
2022-10-17	0	0.184	0.184	0.187	0.182	0.187	745,000	137,970	0.1852	0.184	0.184	0.187	0.182	0.187	745,000	0.1852	-0.54%
2022-10-14	0	0.185	0.163	0.185	0.181	0.190	290,000	53,330	0.1839	0.185	0.163	0.185	0.181	0.190	290,000	0.1839	1.65%
2022-10-13	0	0.182	0.150	0.183	0.180	0.190	280,000	51,330	0.1833	0.182	0.150	0.183	0.180	0.190	280,000	0.1833	-0.55%
2022-10-12	0	0.183	0.182	0.185	0.179	0.189	770,000	139,470	0.1811	0.183	0.182	0.185	0.179	0.189	770,000	0.1811	-0.54%
2022-10-11	0	0.184	-	0.186	0.184	0.190	480,000	89,860	0.1872	0.184	-	0.186	0.184	0.190	480,000	0.1872	-1.08%
2022-10-10	0	0.186	0.163	0.187	0.186	0.188	65,000	11,980	0.1843	0.186	0.163	0.187	0.186	0.188	65,000	0.1843	-1.06%
2022-10-07	0	0.188	0.187	0.188	0.185	0.189	365,500	68,440	0.1873	0.188	0.187	0.188	0.185	0.189	365,500	0.1873	0.00%
2022-10-06	0	0.188	0.151	0.188	0.187	0.194	450,000	85,130	0.1892	0.188	0.151	0.188	0.187	0.194	450,000	0.1892	0.00%
2022-10-05	0	0.188	0.180	0.189	0.178	0.188	1,730,000	320,010	0.1850	0.188	0.180	0.189	0.178	0.188	1,730,000	0.1850	5.03%
2022-10-03	0	0.179	0.179	0.181	0.164	0.181	1,100,000	190,840	0.1735	0.179	0.179	0.181	0.164	0.181	1,100,000	0.1735	5.92%
2022-09-30	0	0.169	0.166	0.169	0.160	0.185	874,500	152,919	0.1749	0.169	0.166	0.169	0.160	0.185	874,500	0.1749	-4.52%
2022-09-29	0	0.177	0.172	0.177	0.175	0.183	632,500	111,815	0.1768	0.177	0.172	0.177	0.175	0.183	632,500	0.1768	1.14%
2022-09-28	0	0.175	0.172	0.175	0.174	0.183	380,000	66,860	0.1759	0.175	0.172	0.175	0.174	0.183	380,000	0.1759	-5.91%
2022-09-27	0	0.186	0.186	0.195	0.183	0.187	317,500	58,627	0.1847	0.186	0.186	0.195	0.183	0.187	317,500	0.1847	-3.12%
2022-09-26	0	0.192	0.192	0.200	0.190	0.203	126,000	24,397	0.1936	0.192	0.192	0.200	0.190	0.203	126,000	0.1936	-5.42%
2022-09-23	0	0.203	0.200	0.203	0.200	0.216	510,000	103,100	0.2022	0.203	0.200	0.203	0.200	0.216	510,000	0.2022	-7.31%
2022-09-22	0	0.219	0.210	0.219	0.210	0.221	110,000	23,650	0.2150	0.219	0.210	0.219	0.210	0.221	110,000	0.2150	-0.90%
2022-09-21	0	0.221	0.212	0.221	0.223	0.223	30,000	6,690	0.2230	0.221	0.212	0.221	0.223	0.223	30,000	0.2230	-2.21%
2022-09-20	0	0.226	0.223	0.226	0.226	0.226	100,000	22,600	0.2260	0.226	0.223	0.226	0.226	0.226	100,000	0.2260	0.00%
2022-09-19	0	0.226	0.226	0.227	0.222	0.223	560,000	124,470	0.2223	0.226	0.226	0.227	0.222	0.223	560,000	0.2223	1.80%
2022-09-16	0	0.222	0.222	0.223	0.222	0.229	322,500	71,905	0.2230	0.222	0.222	0.223	0.222	0.229	322,500	0.2230	-0.45%
2022-09-15	0	0.223	0.223	0.232	0.222	0.223	401,500	89,242	0.2223	0.223	0.223	0.232	0.222	0.223	401,500	0.2223	1.36%
2022-09-14	0	0.220	0.220	0.231	0.220	0.231	30,000	6,760	0.2253	0.220	0.220	0.231	0.220	0.231	30,000	0.2253	-5.17%
2022-09-13	0	0.232	0.220	0.232	0.210	0.239	1,877,500	411,297	0.2191	0.232	0.220	0.232	0.210	0.239	1,877,500	0.2191	3.11%
2022-09-09	0	0.225	0.221	0.225	0.216	0.235	645,000	145,000	0.2248	0.225	0.221	0.225	0.216	0.235	645,000	0.2248	-4.26%
2022-09-08	0	0.235	0.230	0.235	0.229	0.237	342,500	79,812	0.2330	0.235	0.230	0.235	0.229	0.237	342,500	0.2330	-1.26%
2022-09-07	0	0.238	0.235	0.238	0.230	0.238	480,000	112,940	0.2353	0.238	0.235	0.238	0.230	0.238	480,000	0.2353	-4.03%
2022-09-06	0	0.248	0.240	0.248	0.234	0.255	1,695,000	413,680	0.2441	0.248	0.240	0.248	0.234	0.255	1,695,000	0.2441	-2.75%
2022-09-05	0	0.255	0.250	0.255	0.250	0.255	200,000	50,750	0.2538	0.255	0.250	0.255	0.250	0.255	200,000	0.2538	-1.92%
2022-09-02	0	0.260	0.255	0.260	0.255	0.260	890,000	230,100	0.2585	0.260	0.255	0.260	0.255	0.260	890,000	0.2585	-1.89%
2022-09-01	0	0.265	0.260	0.265	0.265	0.265	560,000	148,400	0.2650	0.265	0.260	0.265	0.265	0.265	560,000	0.2650	-3.64%
2022-08-31	0	0.275	0.265	0.275	0.265	0.275	440,000	118,450	0.2692	0.275	0.265	0.275	0.265	0.275	440,000	0.2692	0.00%
2022-08-30	0	0.275	0.265	0.275	0.270	0.275	30,000	8,200	0.2733	0.275	0.265	0.275	0.270	0.275	30,000	0.2733	1.85%
2022-08-29	0	0.270	0.265	0.275	0.265	0.270	480,000	127,700	0.2660	0.270	0.265	0.275	0.265	0.270	480,000	0.2660	0.00%
2022-08-26	0	0.270	0.265	0.270	0.265	0.275	422,500	113,275	0.2681	0.270	0.265	0.270	0.265	0.275	422,500	0.2681	0.00%
2022-08-25	0	0.270	0.260	0.270	0.260	0.270	390,000	104,250	0.2673	0.270	0.260	0.270	0.260	0.270	390,000	0.2673	1.89%
2022-08-24	0	0.265	0.260	0.270	0.260	0.270	2,481,000	654,700	0.2639	0.265	0.260	0.270	0.260	0.270	2,481,000	0.2639	-1.85%
2022-08-23	0	0.270	0.270	0.275	0.270	0.280	350,000	97,000	0.2771	0.270	0.270	0.275	0.270	0.280	350,000	0.2771	-3.57%
2022-08-22	0	0.280	0.270	0.280	0.265	0.285	970,000	265,650	0.2739	0.280	0.270	0.280	0.265	0.285	970,000	0.2739	3.70%
2022-08-19	0	0.270	0.270	0.275	0.270	0.275	468,000	126,900	0.2712	0.270	0.270	0.275	0.270	0.275	468,000	0.2712	-1.82%
2022-08-18	0	0.275	0.270	0.280	0.270	0.280	530,000	144,400	0.2725	0.275	0.270	0.280	0.270	0.280	530,000	0.2725	-1.79%
2022-08-17	0	0.280	0.270	0.280	0.270	0.280	245,000	66,900	0.2731	0.280	0.270	0.280	0.270	0.280	245,000	0.2731	3.70%
2022-08-16	0	0.270	0.270	0.280	0.270	0.285	910,000	251,850	0.2768	0.270	0.270	0.280	0.270	0.285	910,000	0.2768	0.00%
2022-08-15	0	0.270	0.270	0.275	0.270	0.270	110,000	29,700	0.2700	0.270	0.270	0.275	0.270	0.270	110,000	0.2700	-1.82%
2022-08-12	0	0.275	0.275	0.280	0.270	0.280	1,392,000	385,380	0.2769	0.275	0.275	0.280	0.270	0.280	1,392,000	0.2769	-5.17%
2022-08-11	0	0.290	0.285	0.290	0.280	0.290	410,000	117,300	0.2861	0.290	0.285	0.290	0.280	0.290	410,000	0.2861	3.57%
2022-08-10	0	0.280	0.275	0.280	0.275	0.305	300,000	87,550	0.2918	0.280	0.275	0.280	0.275	0.305	300,000	0.2918	1.82%
2022-08-09	0	0.275	0.275	0.280	0.275	0.280	55,000	15,100	0.2745	0.275	0.275	0.280	0.275	0.280	55,000	0.2745	-1.79%
2022-08-08	0	0.280	0.280	0.285	0.280	0.280	195,000	54,500	0.2795	0.280	0.280	0.285	0.280	0.280	195,000	0.2795	-1.75%
2022-08-05	0	0.285	0.275	0.290	0.285	0.285	12,500	3,500	0.2800	0.285	0.275	0.290	0.285	0.285	12,500	0.2800	-1.72%
2022-08-04	0	0.290	0.280	0.290	0.275	0.295	330,000	95,400	0.2891	0.290	0.280	0.290	0.275	0.295	330,000	0.2891	5.45%
2022-08-03	0	0.275	0.275	0.285	0.270	0.305	970,500	282,475	0.2911	0.275	0.275	0.285	0.270	0.305	970,500	0.2911	3.77%
2022-08-02	0	0.265	0.255	0.270	0.265	0.275	1,592,500	428,520	0.2691	0.265	0.255	0.270	0.265	0.275	1,592,500	0.2691	-5.36%
2022-08-01	0	0.280	0.280	0.285	0.280	0.280	282,500	79,025	0.2797	0.280	0.280	0.285	0.280	0.280	282,500	0.2797	0.00%
2022-07-29	0	0.280	0.280	0.285	0.280	0.285	533,000	151,380	0.2840	0.280	0.280	0.285	0.280	0.285	533,000	0.2840	-1.75%
2022-07-28	0	0.285	0.280	0.285	0.280	0.290	635,000	180,950	0.2850	0.285	0.280	0.285	0.280	0.290	635,000	0.2850	0.00%
2022-07-27	0	0.285	0.285	0.290	0.285	0.290	231,500	66,490	0.2872	0.285	0.285	0.290	0.285	0.290	231,500	0.2872	-1.72%
2022-07-26	0	0.290	0.290	0.295	0.285	0.295	180,500	52,335	0.2899	0.290	0.290	0.295	0.285	0.295	180,500	0.2899	-1.69%
2022-07-25	0	0.295	0.290	0.295	0.290	0.295	350,000	102,400	0.2926	0.295	0.290	0.295	0.290	0.295	350,000	0.2926	-1.67%
2022-07-22	0	0.300	0.295	0.300	0.300	0.300	387,500	116,100	0.2996	0.300	0.295	0.300	0.300	0.300	387,500	0.2996	3.45%
2022-07-21	0	0.290	0.290	0.295	0.290	0.295	1,270,000	372,500	0.2933	0.290	0.290	0.295	0.290	0.295	1,270,000	0.2933	-1.69%
2022-07-20	0	0.295	0.295	0.300	0.295	0.300	472,500	139,562	0.2954	0.295	0.295	0.300	0.295	0.300	472,500	0.2954	0.00%
2022-07-19	0	0.295	0.295	0.300	0.295	0.300	720,500	215,737	0.2994	0.295	0.295	0.300	0.295	0.300	720,500	0.2994	0.00%
2022-07-18	0	0.295	0.295	0.300	0.290	0.300	377,500	110,937	0.2939	0.295	0.295	0.300	0.290	0.300	377,500	0.2939	0.00%
2022-07-15	0	0.295	0.295	0.300	0.295	0.305	240,000	71,850	0.2994	0.295	0.295	0.300	0.295	0.305	240,000	0.2994	-3.28%
2022-07-14	0	0.305	0.305	0.310	0.300	0.310	300,000	91,300	0.3043	0.305	0.305	0.310	0.300	0.310	300,000	0.3043	0.00%
2022-07-13	0	0.305	0.305	0.315	0.295	0.315	897,500	276,400	0.3080	0.305	0.305	0.315	0.295	0.315	897,500	0.3080	3.39%
2022-07-12	0	0.295	0.295	0.300	0.290	0.305	491,000	146,170	0.2977	0.295	0.295	0.300	0.290	0.305	491,000	0.2977	0.00%
2022-07-11	0	0.295	0.295	0.305	0.295	0.300	372,500	111,400	0.2991	0.295	0.295	0.305	0.295	0.300	372,500	0.2991	-3.28%
2022-07-08	0	0.305	0.305	0.310	0.305	0.320	630,000	196,750	0.3123	0.305	0.305	0.310	0.305	0.320	630,000	0.3123	0.00%
2022-07-07	0	0.305	0.305	0.315	0.300	0.330	2,650,500	835,872	0.3154	0.305	0.305	0.315	0.300	0.330	2,650,500	0.3154	3.39%
2022-07-06	0	0.295	0.295	0.300	0.295	0.300	720,000	214,900	0.2985	0.295	0.295	0.300	0.295	0.300	720,000	0.2985	0.00%
2022-07-05	0	0.295	0.290	0.300	0.285	0.300	1,864,181	546,399	0.2931	0.295	0.290	0.300	0.285	0.300	1,864,181	0.2931	0.00%
2022-07-04	0	0.295	0.295	0.300	0.295	0.315	2,931,500	887,395	0.3027	0.295	0.295	0.300	0.295	0.315	2,931,500	0.3027	-4.84%
2022-06-30	0	0.310	0.315	0.325	0.310	0.325	1,345,000	427,950	0.3182	0.310	0.315	0.325	0.310	0.325	1,345,000	0.3182	-6.06%
2022-06-29	0	0.330	0.320	0.335	0.325	0.335	1,360,000	443,900	0.3264	0.330	0.320	0.335	0.325	0.335	1,360,000	0.3264	-1.49%
2022-06-28	0	0.335	0.335	0.340	0.320	0.345	3,027,500	1,005,000	0.3320	0.335	0.335	0.340	0.320	0.345	3,027,500	0.3320	1.52%
2022-06-27	0	0.330	0.330	0.335	0.325	0.355	10,685,000	3,644,475	0.3411	0.330	0.330	0.335	0.325	0.355	10,685,000	0.3411	0.00%
2022-06-24	0	0.330	0.325	0.330	0.285	0.340	21,529,500	7,018,465	0.3260	0.330	0.325	0.330	0.285	0.340	21,529,500	0.3260	17.86%
2022-06-23	0	0.280	0.280	0.285	0.275	0.285	1,175,000	327,950	0.2791	0.280	0.280	0.285	0.275	0.285	1,175,000	0.2791	0.00%
2022-06-22	0	0.280	0.275	0.280	0.275	0.290	1,040,000	292,600	0.2813	0.280	0.275	0.280	0.275	0.290	1,040,000	0.2813	-3.45%
2022-06-21	0	0.290	0.285	0.290	0.280	0.295	850,000	242,800	0.2856	0.290	0.285	0.290	0.280	0.295	850,000	0.2856	5.45%
2022-06-20	0	0.275	0.275	0.280	0.275	0.290	1,201,500	337,590	0.2810	0.275	0.275	0.280	0.275	0.290	1,201,500	0.2810	-3.51%
2022-06-17	0	0.285	0.285	0.295	0.285	0.305	3,945,000	1,134,550	0.2876	0.285	0.285	0.295	0.285	0.305	3,945,000	0.2876	-1.72%
2022-06-16	0	0.290	0.290	0.300	0.290	0.300	1,585,000	463,150	0.2922	0.290	0.290	0.300	0.290	0.300	1,585,000	0.2922	-1.69%
2022-06-15	0	0.295	0.295	0.305	0.295	0.300	712,500	211,100	0.2963	0.295	0.295	0.305	0.295	0.300	712,500	0.2963	0.00%
2022-06-14	0	0.295	0.295	0.300	0.290	0.310	1,675,000	493,650	0.2947	0.295	0.295	0.300	0.290	0.310	1,675,000	0.2947	-4.84%
2022-06-13	0	0.310	0.305	0.310	0.305	0.325	1,040,000	324,200	0.3117	0.310	0.305	0.310	0.305	0.325	1,040,000	0.3117	-1.59%
2022-06-10	0	0.315	0.310	0.320	0.315	0.335	4,033,500	1,299,152	0.3221	0.315	0.310	0.320	0.315	0.335	4,033,500	0.3221	-1.56%
2022-06-09	0	0.320	0.315	0.325	0.320	0.345	3,775,000	1,243,511	0.3294	0.320	0.315	0.325	0.320	0.345	3,775,000	0.3294	-3.03%
2022-06-08	0	0.330	0.330	0.335	0.325	0.335	2,610,000	861,950	0.3302	0.330	0.330	0.335	0.325	0.335	2,610,000	0.3302	0.00%
2022-06-07	0	0.330	0.325	0.335	0.325	0.340	5,062,500	1,694,525	0.3347	0.330	0.325	0.335	0.325	0.340	5,062,500	0.3347	0.00%
2022-06-06	0	0.330	0.325	0.330	0.320	0.335	2,823,500	921,467	0.3264	0.330	0.325	0.330	0.320	0.335	2,823,500	0.3264	3.13%
2022-06-02	0	0.320	0.315	0.320	0.310	0.345	7,025,000	2,278,800	0.3244	0.320	0.315	0.320	0.310	0.345	7,025,000	0.3244	3.23%
2022-06-01	0	0.310	0.310	0.315	0.300	0.330	2,205,000	687,675	0.3119	0.310	0.310	0.315	0.300	0.330	2,205,000	0.3119	-3.12%
2022-05-31	0	0.320	0.310	0.320	0.285	0.320	10,102,500	3,147,025	0.3115	0.320	0.310	0.320	0.285	0.320	10,102,500	0.3115	16.36%
2022-05-30	0	0.275	0.275	0.285	0.275	0.285	112,500	31,237	0.2777	0.275	0.275	0.285	0.275	0.285	112,500	0.2777	0.00%
2022-05-27	0	0.275	0.275	0.280	0.275	0.290	1,295,000	362,950	0.2803	0.275	0.275	0.280	0.275	0.290	1,295,000	0.2803	-1.79%
2022-05-26	0	0.280	0.275	0.285	0.275	0.290	1,100,000	310,800	0.2825	0.280	0.275	0.285	0.275	0.290	1,100,000	0.2825	-1.75%
2022-05-25	0	0.285	0.285	0.295	0.285	0.350	10,657,500	3,225,650	0.3027	0.285	0.285	0.295	0.285	0.350	10,657,500	0.3027	3.64%
2022-05-24	0	0.275	0.275	0.280	0.275	0.290	360,000	100,650	0.2796	0.275	0.275	0.280	0.275	0.290	360,000	0.2796	0.00%
2022-05-23	0	0.275	0.275	0.285	0.275	0.280	235,000	65,150	0.2772	0.275	0.275	0.285	0.275	0.280	235,000	0.2772	-3.51%
2022-05-20	0	0.285	0.280	0.285	0.270	0.290	1,520,000	431,850	0.2841	0.285	0.280	0.285	0.270	0.290	1,520,000	0.2841	1.79%
2022-05-19	0	0.280	0.280	0.285	0.255	0.285	1,230,000	346,100	0.2814	0.280	0.280	0.285	0.255	0.285	1,230,000	0.2814	5.66%
2022-05-18	0	0.265	0.265	0.275	0.265	0.265	110,000	29,150	0.2650	0.265	0.265	0.275	0.265	0.265	110,000	0.2650	0.00%
2022-05-17	0	0.265	0.260	0.275	0.260	0.270	242,500	63,770	0.2630	0.265	0.260	0.275	0.260	0.270	242,500	0.2630	3.92%
2022-05-16	0	0.255	0.255	0.265	0.255	0.260	255,000	65,950	0.2586	0.255	0.255	0.265	0.255	0.260	255,000	0.2586	0.00%
2022-05-13	0	0.255	0.255	0.260	0.255	0.265	170,000	44,250	0.2603	0.255	0.255	0.260	0.255	0.265	170,000	0.2603	-1.92%
2022-05-12	0	0.260	0.255	0.270	0.255	0.260	563,000	144,185	0.2561	0.260	0.255	0.270	0.255	0.260	563,000	0.2561	0.00%
2022-05-11	0	0.260	0.255	0.270	0.260	0.270	680,000	178,050	0.2618	0.260	0.255	0.270	0.260	0.270	680,000	0.2618	-1.89%
2022-05-10	0	0.265	0.260	0.270	0.255	0.265	1,260,000	327,250	0.2597	0.265	0.260	0.270	0.255	0.265	1,260,000	0.2597	0.00%
2022-05-06	0	0.265	0.265	0.275	0.265	0.265	240,000	63,600	0.2650	0.265	0.265	0.275	0.265	0.265	240,000	0.2650	-3.64%
2022-05-05	0	0.275	0.275	0.280	0.275	0.275	30,000	8,300	0.2767	0.275	0.275	0.280	0.275	0.275	30,000	0.2767	0.00%
2022-05-04	0	0.275	0.275	0.280	0.275	0.280	470,000	130,500	0.2777	0.275	0.275	0.280	0.275	0.280	470,000	0.2777	-3.51%
2022-05-03	0	0.285	0.280	0.285	0.275	0.290	1,850,000	520,450	0.2813	0.285	0.280	0.285	0.275	0.290	1,850,000	0.2813	-3.39%
2022-04-29	0	0.295	0.290	0.295	0.280	0.330	4,532,500	1,382,925	0.3051	0.295	0.290	0.295	0.280	0.330	4,532,500	0.3051	11.32%
2022-04-28	0	0.265	0.260	0.265	0.260	0.265	430,000	113,900	0.2649	0.265	0.260	0.265	0.260	0.265	430,000	0.2649	0.00%
2022-04-27	0	0.265	0.260	0.270	0.260	0.265	85,000	22,250	0.2618	0.265	0.260	0.270	0.260	0.265	85,000	0.2618	0.00%
2022-04-26	0	0.265	0.260	0.270	0.265	0.275	410,000	109,500	0.2671	0.265	0.260	0.270	0.265	0.275	410,000	0.2671	1.92%
2022-04-25	0	0.260	0.260	0.265	0.260	0.265	800,000	208,400	0.2605	0.260	0.260	0.265	0.260	0.265	800,000	0.2605	-3.70%
2022-04-22	0	0.270	0.270	0.275	0.255	0.270	570,000	149,550	0.2624	0.270	0.270	0.275	0.255	0.270	570,000	0.2624	3.85%
2022-04-21	0	0.260	0.260	0.270	0.260	0.275	980,000	264,650	0.2701	0.260	0.260	0.270	0.260	0.275	980,000	0.2701	-3.70%
2022-04-20	0	0.270	0.270	0.275	0.270	0.275	830,000	226,850	0.2733	0.270	0.270	0.275	0.270	0.275	830,000	0.2733	-1.82%
2022-04-19	0	0.275	0.275	0.280	0.275	0.290	687,500	193,537	0.2815	0.275	0.275	0.280	0.275	0.290	687,500	0.2815	-1.79%
2022-04-14	0	0.280	0.275	0.280	0.275	0.285	110,000	30,950	0.2814	0.280	0.275	0.280	0.275	0.285	110,000	0.2814	1.82%
2022-04-13	0	0.275	0.275	0.280	0.275	0.280	360,000	99,250	0.2757	0.275	0.275	0.280	0.275	0.280	360,000	0.2757	0.00%
2022-04-12	0	0.275	0.270	0.275	0.270	0.280	842,500	233,850	0.2776	0.275	0.270	0.275	0.270	0.280	842,500	0.2776	-1.79%
2022-04-11	0	0.280	0.275	0.280	0.275	0.280	717,500	200,037	0.2788	0.280	0.275	0.280	0.275	0.280	717,500	0.2788	0.00%
2022-04-08	0	0.280	0.275	0.280	0.280	0.285	1,150,000	324,300	0.2820	0.280	0.275	0.280	0.280	0.285	1,150,000	0.2820	-1.75%
2022-04-07	0	0.285	0.280	0.285	0.280	0.285	900,000	254,950	0.2833	0.285	0.280	0.285	0.280	0.285	900,000	0.2833	0.00%
2022-04-06	0	0.285	0.285	0.290	0.285	0.290	320,500	91,240	0.2847	0.285	0.285	0.290	0.285	0.290	320,500	0.2847	-1.72%
2022-04-04	0	0.290	0.290	0.295	0.280	0.295	780,500	223,435	0.2863	0.290	0.290	0.295	0.280	0.295	780,500	0.2863	3.57%
2022-04-01	0	0.280	0.280	0.295	0.280	0.290	1,520,000	430,300	0.2831	0.280	0.280	0.295	0.280	0.290	1,520,000	0.2831	-3.45%
2022-03-31	0	0.290	0.285	0.290	0.285	0.300	2,110,000	617,250	0.2925	0.290	0.285	0.290	0.285	0.300	2,110,000	0.2925	-4.92%
2022-03-30	0	0.305	0.300	0.305	0.300	0.310	1,490,000	452,950	0.3040	0.305	0.300	0.305	0.300	0.310	1,490,000	0.3040	3.39%
2022-03-29	0	0.295	0.295	0.300	0.295	0.315	1,730,000	519,650	0.3004	0.295	0.295	0.300	0.295	0.315	1,730,000	0.3004	-1.67%
2022-03-28	0	0.300	0.290	0.300	0.295	0.300	2,520,000	744,975	0.2956	0.300	0.290	0.300	0.295	0.300	2,520,000	0.2956	-1.64%
2022-03-25	0	0.305	0.300	0.305	0.295	0.310	1,865,500	565,234	0.3030	0.305	0.300	0.305	0.295	0.310	1,865,500	0.3030	-3.17%
2022-03-24	0	0.315	0.310	0.315	0.305	0.315	592,000	185,680	0.3136	0.315	0.310	0.315	0.305	0.315	592,000	0.3136	3.28%
2022-03-23	0	0.305	0.305	0.310	0.300	0.330	3,587,500	1,112,500	0.3101	0.305	0.305	0.310	0.300	0.330	3,587,500	0.3101	-7.58%
2022-03-22	0	0.330	0.320	0.330	0.305	0.360	4,125,000	1,379,962	0.3345	0.330	0.320	0.330	0.305	0.360	4,125,000	0.3345	3.13%
2022-03-21	0	0.320	0.305	0.315	0.300	0.325	4,280,000	1,325,250	0.3096	0.320	0.305	0.315	0.300	0.325	4,280,000	0.3096	10.34%
2022-03-18	0	0.290	0.290	0.295	0.290	0.295	335,000	98,337	0.2935	0.290	0.290	0.295	0.290	0.295	335,000	0.2935	-1.69%
2022-03-17	0	0.295	0.290	0.300	0.290	0.305	2,020,000	600,250	0.2972	0.295	0.290	0.300	0.290	0.305	2,020,000	0.2972	3.51%
2022-03-16	0	0.285	0.285	0.295	0.280	0.295	2,445,000	705,600	0.2886	0.285	0.285	0.295	0.280	0.295	2,445,000	0.2886	1.79%
2022-03-15	0	0.280	0.280	0.290	0.260	0.280	2,270,000	619,450	0.2729	0.280	0.280	0.290	0.260	0.280	2,270,000	0.2729	1.82%
2022-03-14	0	0.275	0.275	0.280	0.275	0.300	2,480,000	715,700	0.2886	0.275	0.275	0.280	0.275	0.300	2,480,000	0.2886	-11.29%
2022-03-11	0	0.310	0.305	0.310	0.300	0.335	8,162,000	2,613,010	0.3201	0.310	0.305	0.310	0.300	0.335	8,162,000	0.3201	-6.06%
2022-03-10	0	0.330	0.330	0.335	0.270	0.345	12,140,000	3,740,000	0.3081	0.330	0.330	0.335	0.270	0.345	12,140,000	0.3081	24.53%
2022-03-09	0	0.265	0.260	0.270	0.255	0.280	1,019,000	269,372	0.2643	0.265	0.260	0.270	0.255	0.280	1,019,000	0.2643	1.92%
2022-03-08	0	0.260	0.255	0.265	0.255	0.275	605,500	158,770	0.2622	0.260	0.255	0.265	0.255	0.275	605,500	0.2622	-3.70%
2022-03-07	0	0.270	0.260	0.270	0.260	0.295	3,441,500	941,832	0.2737	0.270	0.260	0.270	0.260	0.295	3,441,500	0.2737	-8.47%
2022-03-04	0	0.295	0.290	0.300	0.285	0.295	1,100,000	316,000	0.2873	0.295	0.290	0.300	0.285	0.295	1,100,000	0.2873	-1.67%
2022-03-03	0	0.300	0.295	0.300	0.295	0.305	851,500	254,068	0.2984	0.300	0.295	0.300	0.295	0.305	851,500	0.2984	0.00%
2022-03-02	0	0.300	0.300	0.310	0.300	0.310	311,500	95,132	0.3054	0.300	0.300	0.310	0.300	0.310	311,500	0.3054	-3.23%
2022-03-01	0	0.310	0.310	0.315	0.300	0.320	1,864,500	580,033	0.3111	0.310	0.310	0.315	0.300	0.320	1,864,500	0.3111	3.33%
2022-02-28	0	0.300	0.300	0.305	0.300	0.305	340,000	102,750	0.3022	0.300	0.300	0.305	0.300	0.305	340,000	0.3022	1.69%
2022-02-25	0	0.295	0.295	0.305	0.295	0.305	520,000	156,050	0.3001	0.295	0.295	0.305	0.295	0.305	520,000	0.3001	0.00%
2022-02-24	0	0.295	0.295	0.300	0.295	0.310	1,560,000	471,650	0.3023	0.295	0.295	0.300	0.295	0.310	1,560,000	0.3023	-7.81%
2022-02-23	0	0.320	0.315	0.320	0.305	0.320	378,000	118,960	0.3147	0.320	0.315	0.320	0.305	0.320	378,000	0.3147	3.23%
2022-02-22	0	0.310	0.305	0.310	0.300	0.320	560,000	171,250	0.3058	0.310	0.305	0.310	0.300	0.320	560,000	0.3058	-3.12%
2022-02-21	0	0.320	0.315	0.320	0.315	0.325	1,040,000	334,250	0.3214	0.320	0.315	0.320	0.315	0.325	1,040,000	0.3214	-1.54%
2022-02-18	0	0.325	0.325	0.330	0.325	0.335	634,500	208,597	0.3288	0.325	0.325	0.330	0.325	0.335	634,500	0.3288	-1.52%
2022-02-17	0	0.330	0.330	0.335	0.320	0.335	310,461	102,338	0.3296	0.330	0.330	0.335	0.320	0.335	310,461	0.3296	-1.49%
2022-02-16	0	0.335	0.330	0.335	0.330	0.345	510,000	172,650	0.3385	0.335	0.330	0.335	0.330	0.345	510,000	0.3385	1.52%
2022-02-15	0	0.330	0.320	0.335	0.330	0.330	260,000	85,800	0.3300	0.330	0.320	0.335	0.330	0.330	260,000	0.3300	-1.49%
2022-02-14	0	0.335	0.330	0.335	0.320	0.335	623,500	204,192	0.3275	0.335	0.330	0.335	0.320	0.335	623,500	0.3275	0.00%
2022-02-11	0	0.335	0.330	0.335	0.330	0.335	684,500	227,695	0.3326	0.335	0.330	0.335	0.330	0.335	684,500	0.3326	1.52%
2022-02-10	0	0.330	0.325	0.330	0.325	0.335	2,442,500	800,712	0.3278	0.330	0.325	0.330	0.325	0.335	2,442,500	0.3278	1.54%
2022-02-09	0	0.325	0.320	0.325	0.315	0.330	635,000	206,000	0.3244	0.325	0.320	0.325	0.315	0.330	635,000	0.3244	3.17%
2022-02-08	0	0.315	0.310	0.315	0.310	0.320	500,000	155,550	0.3111	0.315	0.310	0.315	0.310	0.320	500,000	0.3111	1.61%
2022-02-07	0	0.310	0.310	0.315	0.300	0.325	1,955,000	604,950	0.3094	0.310	0.310	0.315	0.300	0.325	1,955,000	0.3094	-3.12%
2022-02-04	0	0.320	0.320	0.325	0.310	0.320	740,000	233,250	0.3152	0.320	0.320	0.325	0.310	0.320	740,000	0.3152	0.00%
2022-01-31	0	0.320	0.315	0.320	0.315	0.320	160,000	50,950	0.3184	0.320	0.315	0.320	0.315	0.320	160,000	0.3184	3.23%
2022-01-28	0	0.310	0.305	0.310	0.300	0.310	770,000	235,750	0.3062	0.310	0.305	0.310	0.300	0.310	770,000	0.3062	3.33%
2022-01-27	0	0.300	0.300	0.305	0.300	0.310	940,000	284,000	0.3021	0.300	0.300	0.305	0.300	0.310	940,000	0.3021	-3.23%
2022-01-26	0	0.310	0.310	0.320	0.305	0.320	920,000	293,000	0.3185	0.310	0.310	0.320	0.305	0.320	920,000	0.3185	1.64%
2022-01-25	0	0.305	0.305	0.310	0.305	0.330	1,090,000	341,400	0.3132	0.305	0.305	0.310	0.305	0.330	1,090,000	0.3132	-3.17%
2022-01-24	0	0.315	0.310	0.320	0.305	0.320	1,065,000	333,100	0.3128	0.315	0.310	0.320	0.305	0.320	1,065,000	0.3128	-3.08%
2022-01-21	0	0.325	0.315	0.325	0.315	0.325	590,000	189,900	0.3219	0.325	0.315	0.325	0.315	0.325	590,000	0.3219	1.56%
2022-01-20	0	0.320	0.305	0.320	0.310	0.340	2,440,000	782,450	0.3207	0.320	0.305	0.320	0.310	0.340	2,440,000	0.3207	-3.03%
2022-01-19	0	0.330	0.330	0.335	0.330	0.335	570,000	190,150	0.3336	0.330	0.330	0.335	0.330	0.335	570,000	0.3336	-1.49%
2022-01-18	0	0.335	0.335	0.340	0.335	0.345	426,000	143,745	0.3374	0.335	0.335	0.340	0.335	0.345	426,000	0.3374	-1.47%
2022-01-17	0	0.340	0.335	0.340	0.340	0.345	287,500	97,850	0.3403	0.340	0.335	0.340	0.340	0.345	287,500	0.3403	0.00%
2022-01-14	0	0.340	0.340	0.345	0.340	0.350	190,000	65,250	0.3434	0.340	0.340	0.345	0.340	0.350	190,000	0.3434	-1.45%
2022-01-13	0	0.345	0.340	0.345	0.335	0.350	532,500	181,812	0.3414	0.345	0.340	0.345	0.335	0.350	532,500	0.3414	-1.43%
2022-01-12	0	0.350	0.340	0.350	0.335	0.350	970,000	331,050	0.3413	0.350	0.340	0.350	0.335	0.350	970,000	0.3413	4.48%
2022-01-11	0	0.335	0.335	0.340	0.330	0.360	2,782,500	944,325	0.3394	0.335	0.335	0.340	0.330	0.360	2,782,500	0.3394	-2.90%
2022-01-10	0	0.345	0.345	0.350	0.330	0.355	1,010,000	348,350	0.3449	0.345	0.345	0.350	0.330	0.355	1,010,000	0.3449	-2.82%
2022-01-07	0	0.355	0.350	0.360	0.350	0.370	1,420,000	503,700	0.3547	0.355	0.350	0.360	0.350	0.370	1,420,000	0.3547	-2.74%
2022-01-06	0	0.365	0.355	0.365	0.360	0.370	742,500	273,437	0.3683	0.365	0.355	0.365	0.360	0.370	742,500	0.3683	-1.35%
2022-01-05	0	0.370	0.360	0.370	0.370	0.370	306,500	113,242	0.3695	0.370	0.360	0.370	0.370	0.370	306,500	0.3695	-1.33%
2022-01-04	0	0.375	0.370	0.375	0.370	0.380	1,745,000	652,150	0.3737	0.375	0.370	0.375	0.370	0.380	1,745,000	0.3737	0.00%
2022-01-03	0	0.375	0.375	0.380	0.350	0.380	3,670,000	1,361,350	0.3709	0.375	0.375	0.380	0.350	0.380	3,670,000	0.3709	4.17%
2021-12-31	0	0.360	0.360	0.365	0.355	0.365	580,000	208,600	0.3597	0.360	0.360	0.365	0.355	0.365	580,000	0.3597	-2.70%
2021-12-30	0	0.370	0.355	0.370	0.355	0.375	370,000	133,850	0.3618	0.370	0.355	0.370	0.355	0.375	370,000	0.3618	2.78%
2021-12-29	0	0.360	0.355	0.370	0.360	0.370	58,000	20,820	0.3590	0.360	0.355	0.370	0.360	0.370	58,000	0.3590	-2.70%
2021-12-28	0	0.370	0.365	0.380	0.365	0.370	363,000	133,490	0.3677	0.370	0.365	0.380	0.365	0.370	363,000	0.3677	-2.63%
2021-12-24	0	0.380	0.370	0.380	0.375	0.380	110,000	41,550	0.3777	0.380	0.370	0.380	0.375	0.380	110,000	0.3777	1.33%
2021-12-23	0	0.375	0.375	0.380	0.370	0.380	1,170,500	438,262	0.3744	0.375	0.375	0.380	0.370	0.380	1,170,500	0.3744	1.35%
2021-12-22	0	0.370	0.360	0.370	0.360	0.370	310,000	114,050	0.3679	0.370	0.360	0.370	0.360	0.370	310,000	0.3679	0.00%
2021-12-21	0	0.370	0.365	0.375	0.350	0.370	910,000	329,700	0.3623	0.370	0.365	0.375	0.350	0.370	910,000	0.3623	2.78%
2021-12-20	0	0.360	0.360	0.365	0.355	0.375	1,240,000	451,550	0.3642	0.360	0.360	0.365	0.355	0.375	1,240,000	0.3642	-6.49%
2021-12-17	0	0.385	0.380	0.390	0.385	0.400	531,500	208,055	0.3914	0.385	0.380	0.390	0.385	0.400	531,500	0.3914	-4.94%
2021-12-16	0	0.405	0.395	0.405	0.385	0.405	557,000	218,165	0.3917	0.405	0.395	0.405	0.385	0.405	557,000	0.3917	5.19%
2021-12-15	0	0.385	0.385	0.395	0.385	0.405	1,810,000	708,350	0.3914	0.385	0.385	0.395	0.385	0.405	1,810,000	0.3914	-2.53%
2021-12-14	0	0.395	0.390	0.395	0.390	0.410	1,445,500	571,362	0.3953	0.395	0.390	0.395	0.390	0.410	1,445,500	0.3953	-2.47%
2021-12-13	0	0.405	0.405	0.415	0.405	0.410	770,000	312,450	0.4058	0.405	0.405	0.415	0.405	0.410	770,000	0.4058	0.00%
2021-12-10	0	0.405	0.395	0.410	0.395	0.410	1,277,500	516,275	0.4041	0.405	0.395	0.410	0.395	0.410	1,277,500	0.4041	-2.41%
2021-12-09	0	0.415	0.410	0.420	0.410	0.420	2,350,000	976,500	0.4155	0.415	0.410	0.420	0.410	0.420	2,350,000	0.4155	1.22%
2021-12-08	0	0.410	0.405	0.410	0.390	0.415	1,710,000	692,950	0.4052	0.410	0.405	0.410	0.390	0.415	1,710,000	0.4052	1.23%
2021-12-07	0	0.405	0.400	0.405	0.395	0.425	1,830,000	745,250	0.4072	0.405	0.400	0.405	0.395	0.425	1,830,000	0.4072	2.53%
2021-12-06	0	0.395	0.390	0.400	0.390	0.405	1,067,000	419,490	0.3931	0.395	0.390	0.400	0.390	0.405	1,067,000	0.3931	-2.47%
2021-12-03	0	0.405	0.405	0.410	0.395	0.430	2,283,000	934,312	0.4092	0.405	0.405	0.410	0.395	0.430	2,283,000	0.4092	5.19%
2021-12-02	0	0.385	0.375	0.385	0.375	0.400	1,630,000	635,000	0.3896	0.385	0.375	0.385	0.375	0.400	1,630,000	0.3896	-1.28%
2021-12-01	0	0.390	0.390	0.395	0.390	0.410	1,455,000	576,300	0.3961	0.390	0.390	0.395	0.390	0.410	1,455,000	0.3961	-4.88%
2021-11-30	0	0.410	0.405	0.410	0.400	0.410	1,520,000	611,750	0.4025	0.410	0.405	0.410	0.400	0.410	1,520,000	0.4025	0.00%
2021-11-29	0	0.410	0.405	0.415	0.400	0.420	1,697,500	694,412	0.4091	0.410	0.405	0.415	0.400	0.420	1,697,500	0.4091	0.00%
2021-11-26	0	0.410	0.410	0.415	0.410	0.420	2,650,000	1,100,900	0.4154	0.410	0.410	0.415	0.410	0.420	2,650,000	0.4154	-4.65%
2021-11-25	0	0.430	0.425	0.430	0.425	0.430	980,000	419,400	0.4280	0.430	0.425	0.430	0.425	0.430	980,000	0.4280	-1.15%
2021-11-24	0	0.435	0.430	0.435	0.430	0.435	1,740,000	753,300	0.4329	0.435	0.430	0.435	0.430	0.435	1,740,000	0.4329	1.16%
2021-11-23	0	0.430	0.425	0.430	0.425	0.450	4,692,500	2,011,075	0.4286	0.430	0.425	0.430	0.425	0.450	4,692,500	0.4286	-4.44%
2021-11-22	0	0.450	0.440	0.455	0.435	0.465	4,448,500	2,000,847	0.4498	0.450	0.440	0.455	0.435	0.465	4,448,500	0.4498	-2.17%
2021-11-19	0	0.460	0.460	0.470	0.460	0.480	2,270,000	1,061,450	0.4676	0.460	0.460	0.470	0.460	0.480	2,270,000	0.4676	-4.17%
2021-11-18	0	0.480	0.470	0.480	0.445	0.480	3,800,500	1,747,612	0.4598	0.480	0.470	0.480	0.445	0.480	3,800,500	0.4598	4.35%
2021-11-17	0	0.460	0.460	0.465	0.420	0.475	8,182,500	3,743,462	0.4575	0.460	0.460	0.465	0.420	0.475	8,182,500	0.4575	8.24%
2021-11-16	0	0.425	0.425	0.430	0.420	0.425	2,050,000	864,700	0.4218	0.425	0.425	0.430	0.420	0.425	2,050,000	0.4218	-1.16%
2021-11-15	0	0.430	0.420	0.430	0.425	0.430	1,529,519	654,443	0.4279	0.430	0.420	0.430	0.425	0.430	1,529,519	0.4279	0.00%
2021-11-12	0	0.430	0.425	0.430	0.425	0.440	1,380,000	594,700	0.4309	0.430	0.425	0.430	0.425	0.440	1,380,000	0.4309	0.00%
2021-11-11	0	0.430	0.435	0.440	0.430	0.440	1,150,000	500,300	0.4350	0.430	0.435	0.440	0.430	0.440	1,150,000	0.4350	1.18%
2021-11-10	0	0.425	0.420	0.430	0.415	0.445	2,670,000	1,138,650	0.4265	0.425	0.420	0.430	0.415	0.445	2,670,000	0.4265	-4.49%
2021-11-09	0	0.445	0.440	0.445	0.435	0.450	1,515,000	666,912	0.4402	0.445	0.440	0.445	0.435	0.450	1,515,000	0.4402	-1.11%
2021-11-08	0	0.450	0.445	0.450	0.445	0.455	1,696,000	760,125	0.4482	0.450	0.445	0.450	0.445	0.455	1,696,000	0.4482	0.00%
2021-11-05	0	0.450	0.445	0.450	0.450	0.475	4,990,000	2,296,600	0.4602	0.450	0.445	0.450	0.450	0.475	4,990,000	0.4602	-5.26%
2021-11-04	0	0.475	0.475	0.480	0.470	0.480	1,522,500	724,750	0.4760	0.475	0.475	0.480	0.470	0.480	1,522,500	0.4760	1.06%
2021-11-03	0	0.470	0.470	0.475	0.465	0.480	3,070,000	1,449,600	0.4722	0.470	0.470	0.475	0.465	0.480	3,070,000	0.4722	-2.08%
2021-11-02	0	0.480	0.480	0.485	0.480	0.510	5,612,000	2,795,117	0.4981	0.480	0.480	0.485	0.480	0.510	5,612,000	0.4981	-2.04%
2021-11-01	0	0.490	0.490	0.495	0.485	0.500	5,260,000	2,590,300	0.4925	0.490	0.490	0.495	0.485	0.500	5,260,000	0.4925	2.08%
2021-10-29	0	0.480	0.480	0.485	0.470	0.485	1,140,000	543,050	0.4764	0.480	0.480	0.485	0.470	0.485	1,140,000	0.4764	1.05%
2021-10-28	0	0.475	0.475	0.480	0.470	0.495	6,050,500	2,917,635	0.4822	0.475	0.475	0.480	0.470	0.495	6,050,500	0.4822	-1.04%
2021-10-27	0	0.480	0.475	0.480	0.465	0.485	2,702,500	1,285,375	0.4756	0.480	0.475	0.480	0.465	0.485	2,702,500	0.4756	0.00%
2021-10-26	0	0.480	0.475	0.485	0.475	0.500	2,080,000	1,016,000	0.4885	0.480	0.475	0.485	0.475	0.500	2,080,000	0.4885	-2.04%
2021-10-25	0	0.490	0.480	0.490	0.470	0.490	990,000	480,600	0.4855	0.490	0.480	0.490	0.470	0.490	990,000	0.4855	2.08%
2021-10-22	0	0.480	0.480	0.485	0.475	0.485	1,680,000	806,000	0.4798	0.480	0.480	0.485	0.475	0.485	1,680,000	0.4798	0.00%
2021-10-21	0	0.480	0.475	0.480	0.475	0.495	2,922,500	1,410,875	0.4828	0.480	0.475	0.480	0.475	0.495	2,922,500	0.4828	-1.03%
2021-10-20	0	0.485	0.485	0.490	0.480	0.500	3,639,500	1,789,067	0.4916	0.485	0.485	0.490	0.480	0.500	3,639,500	0.4916	-3.00%
2021-10-19	0	0.500	0.500	0.510	0.475	0.510	10,389,000	5,230,317	0.5034	0.500	0.500	0.510	0.475	0.510	10,389,000	0.5034	5.26%
2021-10-18	0	0.475	0.470	0.475	0.465	0.485	2,454,500	1,157,837	0.4717	0.475	0.470	0.475	0.465	0.485	2,454,500	0.4717	0.00%
2021-10-15	0	0.475	0.475	0.480	0.465	0.480	1,132,000	534,720	0.4724	0.475	0.475	0.480	0.465	0.480	1,132,000	0.4724	1.06%
2021-10-12	0	0.470	0.465	0.470	0.460	0.475	1,635,000	763,300	0.4669	0.470	0.465	0.470	0.460	0.475	1,635,000	0.4669	-1.05%
2021-10-11	0	0.475	0.475	0.480	0.475	0.485	1,390,000	671,500	0.4831	0.475	0.475	0.480	0.475	0.485	1,390,000	0.4831	-1.04%
2021-10-08	0	0.480	0.475	0.480	0.475	0.500	1,980,000	955,700	0.4827	0.480	0.475	0.480	0.475	0.500	1,980,000	0.4827	-4.00%
2021-10-07	0	0.500	0.495	0.500	0.480	0.500	2,339,500	1,151,192	0.4921	0.500	0.495	0.500	0.480	0.500	2,339,500	0.4921	3.09%
2021-10-06	0	0.485	0.480	0.485	0.475	0.490	5,135,000	2,477,950	0.4826	0.485	0.480	0.485	0.475	0.490	5,135,000	0.4826	2.11%
2021-10-05	0	0.475	0.475	0.480	0.470	0.485	2,975,000	1,421,300	0.4777	0.475	0.475	0.480	0.470	0.485	2,975,000	0.4777	-1.04%
2021-10-04	0	0.480	0.480	0.485	0.480	0.495	1,060,000	514,300	0.4852	0.480	0.480	0.485	0.480	0.495	1,060,000	0.4852	-3.03%
2021-09-30	0	0.495	0.485	0.495	0.485	0.500	1,860,000	915,000	0.4919	0.495	0.485	0.495	0.485	0.500	1,860,000	0.4919	1.02%
2021-09-29	0	0.490	0.485	0.490	0.485	0.510	3,280,000	1,626,500	0.4959	0.490	0.485	0.490	0.485	0.510	3,280,000	0.4959	0.00%
2021-09-28	0	0.490	0.490	0.495	0.485	0.510	3,185,000	1,586,400	0.4981	0.490	0.490	0.495	0.485	0.510	3,185,000	0.4981	0.00%
2021-09-27	0	0.490	0.485	0.495	0.485	0.530	2,961,000	1,485,270	0.5016	0.490	0.485	0.495	0.485	0.530	2,961,000	0.5016	-3.92%
2021-09-24	0	0.510	0.510	0.520	0.510	0.570	17,661,000	9,457,502	0.5355	0.510	0.510	0.520	0.510	0.570	17,661,000	0.5355	2.00%
2021-09-23	0	0.500	0.500	0.510	0.480	0.510	5,430,000	2,671,050	0.4919	0.500	0.500	0.510	0.480	0.510	5,430,000	0.4919	5.26%
2021-09-21	0	0.475	0.470	0.475	0.460	0.475	2,940,000	1,376,750	0.4683	0.475	0.470	0.475	0.460	0.475	2,940,000	0.4683	1.06%
2021-09-20	0	0.470	0.470	0.475	0.465	0.500	5,120,000	2,429,800	0.4746	0.470	0.470	0.475	0.465	0.500	5,120,000	0.4746	-6.00%
2021-09-17	0	0.500	0.500	0.510	0.490	0.510	1,810,000	902,600	0.4987	0.500	0.500	0.510	0.490	0.510	1,810,000	0.4987	0.00%
2021-09-16	0	0.500	0.500	0.510	0.495	0.520	5,707,500	2,855,950	0.5004	0.500	0.500	0.510	0.495	0.520	5,707,500	0.5004	-3.85%
2021-09-15	0	0.520	0.510	0.520	0.500	0.530	2,050,000	1,067,100	0.5205	0.520	0.510	0.520	0.500	0.530	2,050,000	0.5205	1.96%
2021-09-14	0	0.510	0.510	0.520	0.510	0.530	5,100,000	2,639,000	0.5175	0.510	0.510	0.520	0.510	0.530	5,100,000	0.5175	-3.77%
2021-09-13	0	0.530	0.520	0.530	0.520	0.550	3,459,500	1,848,830	0.5344	0.530	0.520	0.530	0.520	0.550	3,459,500	0.5344	-3.64%
2021-09-10	0	0.550	0.540	0.550	0.520	0.560	7,330,000	3,976,300	0.5425	0.550	0.540	0.550	0.520	0.560	7,330,000	0.5425	5.77%
2021-09-09	0	0.520	0.520	0.530	0.520	0.540	2,715,000	1,425,250	0.5250	0.520	0.520	0.530	0.520	0.540	2,715,000	0.5250	-3.70%
2021-09-08	0	0.540	0.530	0.540	0.530	0.580	6,960,000	3,860,600	0.5547	0.540	0.530	0.540	0.530	0.580	6,960,000	0.5547	-1.82%
2021-09-07	0	0.550	0.550	0.560	0.510	0.580	17,185,000	9,550,305	0.5557	0.550	0.550	0.560	0.510	0.580	17,185,000	0.5557	7.84%
2021-09-06	0	0.510	0.510	0.520	0.510	0.540	2,740,000	1,433,100	0.5230	0.510	0.510	0.520	0.510	0.540	2,740,000	0.5230	-1.92%
2021-09-03	0	0.520	0.510	0.530	0.520	0.550	6,463,000	3,414,670	0.5283	0.520	0.510	0.530	0.520	0.550	6,463,000	0.5283	-1.89%
2021-09-02	0	0.530	0.520	0.530	0.495	0.530	7,070,000	3,649,200	0.5162	0.530	0.520	0.530	0.495	0.530	7,070,000	0.5162	6.00%
2021-09-01	0	0.500	0.495	0.500	0.485	0.520	11,350,000	5,643,812	0.4973	0.500	0.495	0.500	0.485	0.520	11,350,000	0.4973	-5.66%
2021-08-31	0	0.530	0.520	0.530	0.510	0.540	3,395,500	1,763,940	0.5195	0.530	0.520	0.530	0.510	0.540	3,395,500	0.5195	0.00%
2021-08-30	0	0.530	0.520	0.530	0.500	0.540	9,184,500	4,831,935	0.5261	0.530	0.520	0.530	0.500	0.540	9,184,500	0.5261	3.92%
2021-08-27	0	0.510	0.500	0.510	0.495	0.520	4,954,000	2,497,220	0.5041	0.510	0.500	0.510	0.495	0.520	4,954,000	0.5041	0.00%
2021-08-26	0	0.510	0.510	0.520	0.510	0.540	3,329,100	1,741,183	0.5230	0.510	0.510	0.520	0.510	0.540	3,329,100	0.5230	-5.56%
2021-08-25	0	0.540	0.530	0.540	0.490	0.540	11,264,000	5,844,460	0.5189	0.540	0.530	0.540	0.490	0.540	11,264,000	0.5189	3.85%
2021-08-24	0	0.520	0.510	0.520	0.510	0.530	3,050,000	1,583,700	0.5192	0.520	0.510	0.520	0.510	0.530	3,050,000	0.5192	4.00%
2021-08-23	0	0.500	0.495	0.500	0.485	0.520	3,842,500	1,945,575	0.5063	0.500	0.495	0.500	0.485	0.520	3,842,500	0.5063	1.01%
2021-08-20	0	0.495	0.490	0.495	0.470	0.520	7,491,500	3,685,727	0.4920	0.495	0.490	0.495	0.470	0.520	7,491,500	0.4920	-2.94%
2021-08-19	0	0.510	0.510	0.520	0.510	0.540	4,930,000	2,546,900	0.5166	0.510	0.510	0.520	0.510	0.540	4,930,000	0.5166	-5.56%
2021-08-18	0	0.540	0.530	0.540	0.530	0.550	3,159,000	1,703,420	0.5392	0.540	0.530	0.540	0.530	0.550	3,159,000	0.5392	0.00%
2021-08-17	0	0.540	0.530	0.540	0.520	0.560	6,175,000	3,308,800	0.5358	0.540	0.530	0.540	0.520	0.560	6,175,000	0.5358	-5.26%
2021-08-16	0	0.570	0.560	0.570	0.550	0.580	3,432,500	1,932,175	0.5629	0.570	0.560	0.570	0.550	0.580	3,432,500	0.5629	-1.72%
2021-08-13	0	0.580	0.570	0.580	0.560	0.600	9,714,000	5,601,020	0.5766	0.580	0.570	0.580	0.560	0.600	9,714,000	0.5766	3.57%
2021-08-12	0	0.560	0.560	0.570	0.560	0.600	8,582,500	4,880,425	0.5686	0.560	0.560	0.570	0.560	0.600	8,582,500	0.5686	-5.08%
2021-08-11	0	0.590	0.580	0.590	0.570	0.610	10,750,000	6,346,375	0.5904	0.590	0.580	0.590	0.570	0.610	10,750,000	0.5904	0.00%
2021-08-10	0	0.590	0.580	0.590	0.570	0.590	6,582,500	3,837,775	0.5830	0.590	0.580	0.590	0.570	0.590	6,582,500	0.5830	0.00%
2021-08-09	0	0.590	0.590	0.600	0.580	0.600	3,796,000	2,248,135	0.5922	0.590	0.590	0.600	0.580	0.600	3,796,000	0.5922	-1.67%
2021-08-06	0	0.600	0.590	0.600	0.580	0.600	2,620,000	1,548,900	0.5912	0.600	0.590	0.600	0.580	0.600	2,620,000	0.5912	3.45%
2021-08-05	0	0.580	0.580	0.590	0.580	0.610	8,892,500	5,261,425	0.5917	0.580	0.580	0.590	0.580	0.610	8,892,500	0.5917	-4.92%
2021-08-04	0	0.610	0.610	0.620	0.610	0.640	6,725,500	4,188,895	0.6228	0.610	0.610	0.620	0.610	0.640	6,725,500	0.6228	-1.61%
2021-08-03	0	0.620	0.610	0.620	0.600	0.640	8,812,000	5,434,480	0.6167	0.620	0.610	0.620	0.600	0.640	8,812,000	0.6167	-3.12%
2021-08-02	0	0.640	0.630	0.640	0.590	0.660	17,340,000	10,917,775	0.6296	0.640	0.630	0.640	0.590	0.660	17,340,000	0.6296	8.47%
2021-07-30	0	0.590	0.580	0.590	0.570	0.600	6,978,000	4,075,780	0.5841	0.590	0.580	0.590	0.570	0.600	6,978,000	0.5841	-1.67%
2021-07-29	0	0.600	0.590	0.600	0.580	0.620	14,345,200	8,604,473	0.5998	0.600	0.590	0.600	0.580	0.620	14,345,200	0.5998	3.45%
2021-07-28	0	0.580	0.570	0.580	0.530	0.580	9,528,000	5,260,570	0.5521	0.580	0.570	0.580	0.530	0.580	9,528,000	0.5521	3.57%
2021-07-27	0	0.560	0.560	0.570	0.500	0.640	25,391,500	14,846,770	0.5847	0.560	0.560	0.570	0.500	0.640	25,391,500	0.5847	-9.68%
2021-07-26	0	0.620	0.610	0.620	0.610	0.640	20,005,000	12,448,950	0.6223	0.620	0.610	0.620	0.610	0.640	20,005,000	0.6223	-1.59%
2021-07-23	0	0.630	0.630	0.640	0.630	0.740	45,835,500	30,712,755	0.6701	0.630	0.630	0.640	0.630	0.740	45,835,500	0.6701	-11.27%
2021-07-22	0	0.710	0.700	0.710	0.650	0.710	51,096,000	34,721,720	0.6795	0.710	0.700	0.710	0.650	0.710	51,096,000	0.6795	10.94%
2021-07-21	0	0.640	0.630	0.640	0.610	0.640	12,705,000	7,977,050	0.6279	0.640	0.630	0.640	0.610	0.640	12,705,000	0.6279	4.92%
2021-07-20	0	0.610	0.610	0.620	0.590	0.650	28,560,000	17,518,200	0.6134	0.610	0.610	0.620	0.590	0.650	28,560,000	0.6134	-4.69%
2021-07-19	0	0.640	0.640	0.650	0.610	0.690	24,695,000	16,239,850	0.6576	0.640	0.640	0.650	0.610	0.690	24,695,000	0.6576	1.59%
2021-07-16	0	0.630	0.630	0.640	0.600	0.680	31,850,000	20,357,710	0.6392	0.630	0.630	0.640	0.600	0.680	31,850,000	0.6392	-1.56%
2021-07-15	0	0.640	0.640	0.650	0.630	0.720	49,895,000	33,204,250	0.6655	0.640	0.640	0.650	0.630	0.720	49,895,000	0.6655	-11.11%
2021-07-14	0	0.720	0.710	0.720	0.690	0.760	53,781,000	38,634,230	0.7184	0.720	0.710	0.720	0.690	0.760	53,781,000	0.7184	-2.70%
2021-07-13	0	0.740	0.730	0.740	0.670	0.740	83,969,818	59,952,639	0.7140	0.740	0.730	0.740	0.670	0.740	83,969,818	0.7140	12.12%
2021-07-12	0	0.660	0.650	0.660	0.610	0.680	33,099,000	21,349,540	0.6450	0.660	0.650	0.660	0.610	0.680	33,099,000	0.6450	4.76%
2021-07-09	0	0.630	0.630	0.640	0.580	0.670	41,894,000	26,370,430	0.6295	0.630	0.630	0.640	0.580	0.670	41,894,000	0.6295	6.78%
2021-07-08	0	0.590	0.580	0.590	0.580	0.670	37,253,500	23,297,355	0.6254	0.590	0.580	0.590	0.580	0.670	37,253,500	0.6254	-6.35%
2021-07-07	0	0.630	0.630	0.640	0.540	0.650	61,365,000	37,220,640	0.6065	0.630	0.630	0.640	0.540	0.650	61,365,000	0.6065	6.78%
2021-07-06	0	0.590	0.580	0.590	0.500	0.600	43,907,500	24,842,375	0.5658	0.590	0.580	0.590	0.500	0.600	43,907,500	0.5658	18.00%
2021-07-05	0	0.500	0.495	0.510	0.490	0.520	8,972,000	4,546,360	0.5067	0.500	0.495	0.510	0.490	0.520	8,972,000	0.5067	0.00%
2021-07-02	0	0.500	0.495	0.500	0.485	0.530	12,691,500	6,362,905	0.5014	0.500	0.495	0.500	0.485	0.530	12,691,500	0.5014	-5.66%
2021-06-30	0	0.530	0.520	0.540	0.520	0.600	44,199,500	24,828,755	0.5617	0.530	0.520	0.540	0.520	0.600	44,199,500	0.5617	0.00%
2021-06-29	0	0.530	0.510	0.530	0.460	0.550	57,957,500	29,808,457	0.5143	0.530	0.510	0.530	0.460	0.550	57,957,500	0.5143	20.45%
2021-06-28	0	0.440	0.440	0.450	0.440	0.465	5,727,234	2,578,096	0.4501	0.440	0.440	0.450	0.440	0.465	5,727,234	0.4501	-4.35%
2021-06-25	0	0.460	0.455	0.460	0.425	0.475	21,707,500	9,797,737	0.4514	0.460	0.455	0.460	0.425	0.475	21,707,500	0.4514	6.98%
2021-06-24	0	0.430	0.425	0.435	0.415	0.440	5,723,000	2,452,477	0.4285	0.430	0.425	0.435	0.415	0.440	5,723,000	0.4285	1.18%
2021-06-23	0	0.425	0.420	0.425	0.415	0.435	5,520,500	2,315,700	0.4195	0.425	0.420	0.425	0.415	0.435	5,520,500	0.4195	-1.16%
2021-06-22	0	0.430	0.430	0.435	0.420	0.445	4,370,000	1,904,950	0.4359	0.430	0.430	0.435	0.420	0.445	4,370,000	0.4359	2.38%
2021-06-21	0	0.420	0.415	0.420	0.415	0.430	3,645,000	1,536,125	0.4214	0.420	0.415	0.420	0.415	0.430	3,645,000	0.4214	-2.33%
2021-06-18	0	0.430	0.425	0.430	0.430	0.445	3,459,500	1,512,440	0.4372	0.430	0.425	0.430	0.430	0.445	3,459,500	0.4372	1.18%
2021-06-17	0	0.425	0.425	0.430	0.410	0.450	7,395,000	3,255,500	0.4402	0.425	0.425	0.430	0.410	0.450	7,395,000	0.4402	3.66%
2021-06-16	0	0.410	0.410	0.420	0.405	0.425	7,359,000	3,028,377	0.4115	0.410	0.410	0.420	0.405	0.425	7,359,000	0.4115	-2.38%
2021-06-15	0	0.420	0.420	0.430	0.420	0.450	6,218,000	2,669,720	0.4294	0.420	0.420	0.430	0.420	0.450	6,218,000	0.4294	-5.62%
2021-06-11	0	0.445	0.445	0.450	0.440	0.500	14,679,500	6,774,182	0.4615	0.445	0.445	0.450	0.440	0.500	14,679,500	0.4615	-6.32%
2021-06-10	0	0.475	0.475	0.480	0.415	0.485	33,330,500	15,281,572	0.4585	0.475	0.475	0.480	0.415	0.485	33,330,500	0.4585	15.85%
2021-06-09	0	0.410	0.410	0.415	0.405	0.430	3,799,500	1,575,955	0.4148	0.410	0.410	0.415	0.405	0.430	3,799,500	0.4148	1.23%
2021-06-08	0	0.405	0.405	0.410	0.405	0.420	1,660,000	683,050	0.4115	0.405	0.405	0.410	0.405	0.420	1,660,000	0.4115	-3.57%
2021-06-07	0	0.420	0.415	0.425	0.415	0.430	3,022,500	1,282,125	0.4242	0.420	0.415	0.425	0.415	0.430	3,022,500	0.4242	1.20%
2021-06-04	0	0.415	0.410	0.415	0.405	0.430	4,785,000	1,997,700	0.4175	0.415	0.410	0.415	0.405	0.430	4,785,000	0.4175	0.00%
2021-06-03	0	0.415	0.415	0.420	0.415	0.440	3,170,000	1,347,850	0.4252	0.415	0.415	0.420	0.415	0.440	3,170,000	0.4252	-4.60%
2021-06-02	0	0.435	0.435	0.440	0.435	0.450	3,890,000	1,710,750	0.4398	0.435	0.435	0.440	0.435	0.450	3,890,000	0.4398	-3.33%
2021-06-01	0	0.450	0.445	0.450	0.440	0.455	3,290,000	1,470,900	0.4471	0.450	0.445	0.450	0.440	0.455	3,290,000	0.4471	-1.10%
2021-05-31	0	0.455	0.445	0.455	0.440	0.470	10,090,000	4,606,300	0.4565	0.455	0.445	0.455	0.440	0.470	10,090,000	0.4565	-1.09%
2021-05-28	0	0.460	0.455	0.460	0.455	0.470	5,500,000	2,544,125	0.4626	0.460	0.455	0.460	0.455	0.470	5,500,000	0.4626	1.10%
2021-05-27	0	0.455	0.455	0.460	0.445	0.460	3,387,000	1,541,455	0.4551	0.455	0.455	0.460	0.445	0.460	3,387,000	0.4551	2.25%
2021-05-26	0	0.445	0.440	0.445	0.425	0.470	21,280,000	9,548,100	0.4487	0.445	0.440	0.445	0.425	0.470	21,280,000	0.4487	-2.20%
2021-05-25	0	0.455	0.450	0.455	0.450	0.470	4,360,000	2,000,850	0.4589	0.455	0.450	0.455	0.450	0.470	4,360,000	0.4589	-2.15%
2021-05-24	0	0.465	0.460	0.465	0.460	0.485	4,322,500	2,026,245	0.4688	0.465	0.460	0.465	0.460	0.485	4,322,500	0.4688	-2.11%
2021-05-21	0	0.475	0.470	0.475	0.465	0.485	6,495,000	3,086,800	0.4753	0.475	0.470	0.475	0.465	0.485	6,495,000	0.4753	1.06%
2021-05-20	0	0.470	0.465	0.470	0.465	0.485	4,180,000	1,971,450	0.4716	0.470	0.465	0.470	0.465	0.485	4,180,000	0.4716	2.17%
2021-05-18	0	0.460	0.460	0.465	0.455	0.470	3,290,000	1,528,750	0.4647	0.460	0.460	0.465	0.455	0.470	3,290,000	0.4647	-2.13%
2021-05-17	0	0.470	0.465	0.470	0.455	0.500	14,842,500	7,063,125	0.4759	0.470	0.465	0.470	0.455	0.500	14,842,500	0.4759	3.30%
2021-05-14	0	0.455	0.455	0.460	0.450	0.465	2,760,000	1,267,150	0.4591	0.455	0.455	0.460	0.450	0.465	2,760,000	0.4591	0.00%
2021-05-13	0	0.455	0.450	0.460	0.450	0.470	6,440,000	2,948,200	0.4578	0.455	0.450	0.460	0.450	0.470	6,440,000	0.4578	-4.21%
2021-05-12	0	0.475	0.470	0.475	0.460	0.510	12,917,500	6,300,575	0.4878	0.475	0.470	0.475	0.460	0.510	12,917,500	0.4878	3.26%
2021-05-11	0	0.460	0.455	0.465	0.450	0.470	6,662,000	3,057,062	0.4589	0.460	0.455	0.465	0.450	0.470	6,662,000	0.4589	-3.16%
2021-05-10	0	0.475	0.470	0.475	0.460	0.500	12,496,000	6,040,705	0.4834	0.475	0.470	0.475	0.460	0.500	12,496,000	0.4834	3.26%
2021-05-07	0	0.460	0.460	0.465	0.460	0.490	7,027,500	3,296,787	0.4691	0.460	0.460	0.465	0.460	0.490	7,027,500	0.4691	-4.17%
2021-05-06	0	0.480	0.480	0.490	0.475	0.510	7,115,000	3,453,500	0.4854	0.480	0.480	0.490	0.475	0.510	7,115,000	0.4854	-3.03%
2021-05-05	0	0.495	0.495	0.500	0.460	0.540	26,115,500	13,198,425	0.5054	0.495	0.495	0.500	0.460	0.540	26,115,500	0.5054	0.00%
2021-05-04	0	0.495	0.490	0.495	0.485	0.540	15,625,000	7,945,625	0.5085	0.495	0.490	0.495	0.485	0.540	15,625,000	0.5085	-1.00%
2021-05-03	0	0.500	0.500	0.510	0.445	0.560	44,771,000	22,515,655	0.5029	0.500	0.500	0.510	0.445	0.560	44,771,000	0.5029	6.38%
2021-04-30	0	0.470	0.465	0.470	0.465	0.520	19,220,000	9,189,232	0.4781	0.470	0.465	0.470	0.465	0.520	19,220,000	0.4781	-9.62%
2021-04-29	0	0.520	0.520	0.530	0.520	0.560	11,907,000	6,314,990	0.5304	0.520	0.520	0.530	0.520	0.560	11,907,000	0.5304	-7.14%
2021-04-28	0	0.560	0.550	0.560	0.520	0.600	32,167,500	17,590,112	0.5468	0.560	0.550	0.560	0.520	0.600	32,167,500	0.5468	-5.08%
2021-04-27	0	0.590	0.580	0.590	0.410	0.610	97,148,500	52,720,888	0.5427	0.590	0.580	0.590	0.410	0.610	97,148,500	0.5427	34.09%
2021-04-26	0	0.440	0.440	0.445	0.435	0.530	33,035,500	15,543,695	0.4705	0.440	0.440	0.445	0.435	0.530	33,035,500	0.4705	-9.28%
2021-04-23	0	0.485	0.485	0.490	0.315	0.510	84,557,500	36,522,373	0.4319	0.485	0.485	0.490	0.315	0.510	84,557,500	0.4319	53.97%
2021-04-22	0	0.315	0.310	0.315	0.305	0.315	2,110,000	653,950	0.3099	0.315	0.310	0.315	0.305	0.315	2,110,000	0.3099	3.28%
2021-04-21	0	0.305	0.305	0.315	0.305	0.315	3,872,500	1,193,475	0.3082	0.305	0.305	0.315	0.305	0.315	3,872,500	0.3082	-4.69%
2021-04-20	0	0.320	0.315	0.320	0.315	0.325	2,445,000	780,550	0.3192	0.320	0.315	0.320	0.315	0.325	2,445,000	0.3192	-1.54%
2021-04-19	0	0.325	0.320	0.325	0.305	0.330	4,871,500	1,558,000	0.3198	0.325	0.320	0.325	0.305	0.330	4,871,500	0.3198	6.56%
2021-04-16	0	0.305	0.300	0.310	0.290	0.310	4,410,000	1,337,350	0.3033	0.305	0.300	0.310	0.290	0.310	4,410,000	0.3033	5.17%
2021-04-15	0	0.290	0.290	0.300	0.285	0.300	3,390,000	995,050	0.2935	0.290	0.290	0.300	0.285	0.300	3,390,000	0.2935	-4.92%
2021-04-14	0	0.305	0.300	0.305	0.300	0.315	2,775,000	845,000	0.3045	0.305	0.300	0.305	0.300	0.315	2,775,000	0.3045	0.00%
2021-04-13	0	0.305	0.300	0.310	0.300	0.320	3,433,500	1,059,480	0.3086	0.305	0.300	0.310	0.300	0.320	3,433,500	0.3086	0.00%
2021-04-12	0	0.305	0.300	0.305	0.300	0.320	4,230,000	1,292,850	0.3056	0.305	0.300	0.305	0.300	0.320	4,230,000	0.3056	-6.15%
2021-04-09	0	0.325	0.320	0.325	0.315	0.325	2,090,000	673,600	0.3223	0.325	0.320	0.325	0.315	0.325	2,090,000	0.3223	-1.52%
2021-04-08	0	0.330	0.330	0.335	0.330	0.345	1,987,500	663,275	0.3337	0.330	0.330	0.335	0.330	0.345	1,987,500	0.3337	-1.49%
2021-04-07	0	0.335	0.335	0.340	0.330	0.355	6,160,000	2,084,950	0.3385	0.335	0.335	0.340	0.330	0.355	6,160,000	0.3385	-5.63%
2021-04-01	0	0.355	0.350	0.355	0.345	0.360	7,583,000	2,684,805	0.3541	0.355	0.350	0.355	0.345	0.360	7,583,000	0.3541	4.41%
2021-03-31	0	0.340	0.340	0.345	0.340	0.355	2,230,000	769,950	0.3453	0.340	0.340	0.345	0.340	0.355	2,230,000	0.3453	-2.86%
2021-03-30	0	0.350	0.350	0.355	0.350	0.370	7,990,000	2,883,450	0.3609	0.350	0.350	0.355	0.350	0.370	7,990,000	0.3609	0.00%
2021-03-29	0	0.350	0.350	0.355	0.345	0.365	3,622,500	1,286,875	0.3552	0.350	0.350	0.355	0.345	0.365	3,622,500	0.3552	-2.78%
2021-03-26	0	0.360	0.355	0.360	0.350	0.410	24,822,000	9,414,260	0.3793	0.360	0.355	0.360	0.350	0.410	24,822,000	0.3793	7.46%
2021-03-25	0	0.335	0.335	0.345	0.330	0.355	5,291,500	1,807,837	0.3416	0.335	0.335	0.345	0.330	0.355	5,291,500	0.3416	-2.90%
2021-03-24	0	0.345	0.340	0.345	0.340	0.380	6,755,283	2,366,646	0.3503	0.345	0.340	0.345	0.340	0.380	6,755,283	0.3503	-9.21%
2021-03-23	0	0.380	0.370	0.380	0.370	0.390	3,440,000	1,300,550	0.3781	0.380	0.370	0.380	0.370	0.390	3,440,000	0.3781	-5.00%
2021-03-22	0	0.400	0.390	0.400	0.380	0.420	9,010,000	3,644,250	0.4045	0.400	0.390	0.400	0.380	0.420	9,010,000	0.4045	0.00%
2021-03-19	0	0.400	0.395	0.400	0.390	0.425	3,250,000	1,310,150	0.4031	0.400	0.395	0.400	0.390	0.425	3,250,000	0.4031	-4.76%
2021-03-18	0	0.420	0.415	0.420	0.405	0.425	3,247,500	1,345,525	0.4143	0.420	0.415	0.420	0.405	0.425	3,247,500	0.4143	0.00%
2021-03-17	0	0.420	0.425	0.430	0.420	0.435	3,529,500	1,507,595	0.4271	0.420	0.425	0.430	0.420	0.435	3,529,500	0.4271	-4.55%
2021-03-16	0	0.440	0.435	0.440	0.425	0.445	4,165,000	1,821,500	0.4373	0.440	0.435	0.440	0.425	0.445	4,165,000	0.4373	-1.12%
2021-03-15	0	0.445	0.435	0.445	0.430	0.470	2,995,000	1,348,950	0.4504	0.445	0.435	0.445	0.430	0.470	2,995,000	0.4504	0.00%
2021-03-12	0	0.445	0.445	0.450	0.440	0.485	7,467,500	3,406,525	0.4562	0.445	0.445	0.450	0.440	0.485	7,467,500	0.4562	-1.11%
2021-03-11	0	0.450	0.445	0.455	0.445	0.465	17,042,000	7,757,645	0.4552	0.450	0.445	0.455	0.445	0.465	17,042,000	0.4552	0.00%
2021-03-10	0	0.450	0.440	0.450	0.430	0.470	7,160,000	3,207,800	0.4480	0.450	0.440	0.450	0.430	0.470	7,160,000	0.4480	8.43%
2021-03-09	0	0.415	0.405	0.415	0.310	0.430	16,260,000	6,295,200	0.3872	0.415	0.405	0.415	0.310	0.430	16,260,000	0.3872	2.47%
2021-03-08	0	0.405	0.405	0.415	0.405	0.510	11,160,000	4,927,300	0.4415	0.405	0.405	0.415	0.405	0.510	11,160,000	0.4415	-19.00%
2021-03-05	0	0.500	0.490	0.500	0.455	0.510	8,435,000	4,078,525	0.4835	0.500	0.490	0.500	0.455	0.510	8,435,000	0.4835	-1.96%
2021-03-04	0	0.510	0.520	0.530	0.500	0.570	8,001,183	4,182,426	0.5227	0.510	0.520	0.530	0.500	0.570	8,001,183	0.5227	-10.53%
2021-03-03	0	0.570	0.560	0.570	0.550	0.580	11,983,500	6,712,010	0.5601	0.570	0.560	0.570	0.550	0.580	11,983,500	0.5601	1.79%
2021-03-02	0	0.560	0.560	0.570	0.560	0.610	5,220,500	3,037,445	0.5818	0.560	0.560	0.570	0.560	0.610	5,220,500	0.5818	-6.67%
2021-03-01	0	0.600	0.590	0.600	0.580	0.630	7,260,000	4,341,050	0.5979	0.600	0.590	0.600	0.580	0.630	7,260,000	0.5979	3.45%
2021-02-26	0	0.580	0.580	0.590	0.530	0.620	15,357,500	8,794,700	0.5727	0.580	0.580	0.590	0.530	0.620	15,357,500	0.5727	-3.33%
2021-02-25	0	0.600	0.590	0.600	0.580	0.650	17,368,250	10,625,555	0.6118	0.600	0.590	0.600	0.580	0.650	17,368,250	0.6118	5.26%
2021-02-24	0	0.570	0.570	0.580	0.550	0.660	11,142,800	6,599,736	0.5923	0.570	0.570	0.580	0.550	0.660	11,142,800	0.5923	-12.31%
2021-02-23	0	0.650	0.650	0.660	0.640	0.680	9,253,000	6,113,220	0.6607	0.650	0.650	0.660	0.640	0.680	9,253,000	0.6607	-1.52%
2021-02-22	0	0.660	0.660	0.670	0.660	0.710	9,816,500	6,643,465	0.6768	0.660	0.660	0.670	0.660	0.710	9,816,500	0.6768	-5.71%
2021-02-19	0	0.700	0.700	0.710	0.680	0.740	16,630,000	11,730,225	0.7054	0.700	0.700	0.710	0.680	0.740	16,630,000	0.7054	-2.78%
2021-02-18	0	0.720	0.730	0.740	0.720	0.790	14,184,000	10,500,800	0.7403	0.720	0.730	0.740	0.720	0.790	14,184,000	0.7403	-8.86%
2021-02-17	0	0.790	0.780	0.790	0.710	0.810	25,989,500	20,216,845	0.7779	0.790	0.780	0.790	0.710	0.810	25,989,500	0.7779	5.33%
2021-02-16	0	0.750	0.730	0.740	0.720	0.770	11,408,300	8,423,591	0.7384	0.750	0.730	0.740	0.720	0.770	11,408,300	0.7384	0.00%
2021-02-11	0	0.750	0.750	0.760	0.730	0.790	6,904,000	5,191,630	0.7520	0.750	0.750	0.760	0.730	0.790	6,904,000	0.7520	-3.85%
2021-02-10	0	0.780	0.770	0.780	0.760	0.820	34,370,000	27,212,667	0.7918	0.780	0.770	0.780	0.760	0.820	34,370,000	0.7918	6.85%
2021-02-09	0	0.730	0.730	0.740	0.660	0.760	23,118,500	16,522,920	0.7147	0.730	0.730	0.740	0.660	0.760	23,118,500	0.7147	4.29%
2021-02-08	0	0.700	0.690	0.700	0.650	0.730	17,629,500	11,951,840	0.6779	0.700	0.690	0.700	0.650	0.730	17,629,500	0.6779	-1.41%
2021-02-05	0	0.710	0.700	0.710	0.700	0.770	16,093,100	11,552,584	0.7179	0.710	0.700	0.710	0.700	0.770	16,093,100	0.7179	-5.33%
2021-02-04	0	0.750	0.750	0.760	0.720	0.790	21,636,900	16,436,007	0.7596	0.750	0.750	0.760	0.720	0.790	21,636,900	0.7596	0.00%
2021-02-03	0	0.750	0.750	0.760	0.740	0.880	42,883,500	34,233,180	0.7983	0.750	0.750	0.760	0.740	0.880	42,883,500	0.7983	-8.54%
2021-02-02	0	0.820	0.810	0.820	0.710	0.830	70,179,500	54,837,210	0.7814	0.820	0.810	0.820	0.710	0.830	70,179,500	0.7814	20.59%
2021-02-01	0	0.680	0.680	0.690	0.660	0.770	33,722,500	23,651,053	0.7013	0.680	0.680	0.690	0.660	0.770	33,722,500	0.7013	-10.53%
2021-01-29	0	0.760	0.760	0.770	0.700	0.860	48,100,500	37,154,385	0.7724	0.760	0.760	0.770	0.700	0.860	48,100,500	0.7724	1.33%
2021-01-28	0	0.750	0.750	0.760	0.750	0.860	41,632,850	32,807,314	0.7880	0.750	0.750	0.760	0.750	0.860	41,632,850	0.7880	-12.79%
2021-01-27	0	0.860	0.850	0.860	0.600	1.080	128,299,250	112,377,580	0.8759	0.860	0.850	0.860	0.600	1.080	128,299,250	0.8759	-7.53%
2021-01-26	0	0.930	0.920	0.930	0.740	1.090	213,026,869	192,729,282	0.9047	0.930	0.920	0.930	0.740	1.090	213,026,869	0.9047	20.78%
2021-01-25	0	0.770	0.760	0.770	0.500	0.790	194,262,200	129,519,109	0.6667	0.770	0.760	0.770	0.500	0.790	194,262,200	0.6667	58.76%
2021-01-22	0	0.485	0.485	0.490	0.380	0.560	219,080,700	107,018,281	0.4885	0.485	0.485	0.490	0.380	0.560	219,080,700	0.4885	32.88%
2021-01-21	0	0.365	0.360	0.365	0.355	0.385	16,208,000	6,040,962	0.3727	0.365	0.360	0.365	0.355	0.385	16,208,000	0.3727	1.39%
2021-01-20	0	0.360	0.360	0.365	0.350	0.375	7,852,500	2,834,537	0.3610	0.360	0.360	0.365	0.350	0.375	7,852,500	0.3610	-1.37%
2021-01-19	0	0.365	0.365	0.370	0.350	0.395	33,774,000	12,707,007	0.3762	0.365	0.365	0.370	0.350	0.395	33,774,000	0.3762	5.80%
2021-01-18	0	0.345	0.340	0.345	0.320	0.380	43,663,500	15,563,920	0.3565	0.345	0.340	0.345	0.320	0.380	43,663,500	0.3565	7.81%
2021-01-15	0	0.320	0.320	0.330	0.315	0.335	5,326,000	1,718,417	0.3226	0.320	0.320	0.330	0.315	0.335	5,326,000	0.3226	-1.54%
2021-01-14	0	0.325	0.325	0.335	0.310	0.360	18,197,500	6,029,162	0.3313	0.325	0.325	0.335	0.310	0.360	18,197,500	0.3313	1.56%
2021-01-13	0	0.320	0.315	0.320	0.315	0.330	5,490,000	1,768,450	0.3221	0.320	0.315	0.320	0.315	0.330	5,490,000	0.3221	1.59%
2021-01-12	0	0.315	0.315	0.320	0.315	0.335	6,370,000	2,048,700	0.3216	0.315	0.315	0.320	0.315	0.335	6,370,000	0.3216	-1.56%
2021-01-11	0	0.320	0.320	0.330	0.320	0.345	6,040,000	1,997,700	0.3307	0.320	0.320	0.330	0.320	0.345	6,040,000	0.3307	-8.57%
2021-01-08	0	0.350	0.345	0.350	0.335	0.365	11,222,500	3,853,775	0.3434	0.350	0.345	0.350	0.335	0.365	11,222,500	0.3434	-1.41%
2021-01-07	0	0.355	0.350	0.355	0.315	0.355	17,846,500	6,029,375	0.3378	0.355	0.350	0.355	0.315	0.355	17,846,500	0.3378	10.94%
2021-01-06	0	0.320	0.320	0.325	0.310	0.335	11,781,000	3,755,740	0.3188	0.320	0.320	0.325	0.310	0.335	11,781,000	0.3188	-3.03%
2021-01-05	0	0.330	0.330	0.335	0.325	0.350	8,091,000	2,709,450	0.3349	0.330	0.330	0.335	0.325	0.350	8,091,000	0.3349	-5.71%
2021-01-04	0	0.350	0.350	0.355	0.340	0.370	8,793,500	3,101,925	0.3528	0.350	0.350	0.355	0.340	0.370	8,793,500	0.3528	0.00%
2020-12-31	0	0.350	0.345	0.350	0.335	0.360	6,946,000	2,440,000	0.3513	0.350	0.345	0.350	0.335	0.360	6,946,000	0.3513	4.48%
2020-12-30	0	0.335	0.335	0.340	0.325	0.365	16,232,500	5,442,275	0.3353	0.335	0.335	0.340	0.325	0.365	16,232,500	0.3353	-8.22%
2020-12-29	0	0.365	0.360	0.365	0.360	0.415	26,488,500	9,906,127	0.3740	0.365	0.360	0.365	0.360	0.415	26,488,500	0.3740	-12.05%
2020-12-28	0	0.415	0.415	0.420	0.380	0.420	38,134,000	15,586,865	0.4087	0.415	0.415	0.420	0.380	0.420	38,134,000	0.4087	6.41%
2020-12-24	0	0.390	0.390	0.395	0.370	0.430	34,864,000	14,219,155	0.4078	0.390	0.390	0.395	0.370	0.430	34,864,000	0.4078	-1.27%
2020-12-23	0	0.395	0.390	0.395	0.315	0.410	40,991,000	15,238,340	0.3717	0.395	0.390	0.395	0.315	0.410	40,991,000	0.3717	25.40%
2020-12-22	0	0.315	0.320	0.325	0.310	0.350	7,523,500	2,436,875	0.3239	0.315	0.320	0.325	0.310	0.350	7,523,500	0.3239	-10.00%
2020-12-21	0	0.350	0.345	0.355	0.345	0.370	6,017,500	2,123,612	0.3529	0.350	0.345	0.355	0.345	0.370	6,017,500	0.3529	-1.41%
2020-12-18	0	0.355	0.355	0.360	0.345	0.365	8,575,000	3,039,075	0.3544	0.355	0.355	0.360	0.345	0.365	8,575,000	0.3544	2.90%
2020-12-17	0	0.345	0.340	0.350	0.325	0.350	6,865,000	2,317,600	0.3376	0.345	0.340	0.350	0.325	0.350	6,865,000	0.3376	0.00%
2020-12-16	0	0.345	0.340	0.345	0.330	0.390	27,217,000	9,927,445	0.3648	0.345	0.340	0.345	0.330	0.390	27,217,000	0.3648	-2.82%
2020-12-15	0	0.355	0.355	0.360	0.295	0.360	26,783,000	8,872,270	0.3313	0.355	0.355	0.360	0.295	0.360	26,783,000	0.3313	16.39%
2020-12-14	0	0.305	0.305	0.310	0.300	0.320	4,095,000	1,268,400	0.3097	0.305	0.305	0.310	0.300	0.320	4,095,000	0.3097	1.67%
2020-12-11	0	0.300	0.300	0.305	0.290	0.320	6,258,000	1,909,437	0.3051	0.300	0.300	0.305	0.290	0.320	6,258,000	0.3051	3.45%
2020-12-10	0	0.290	0.290	0.295	0.260	0.315	8,984,500	2,644,585	0.2943	0.290	0.290	0.295	0.260	0.315	8,984,500	0.2943	0.00%
2020-12-09	0	0.290	0.285	0.290	0.275	0.325	9,957,000	2,979,615	0.2992	0.290	0.285	0.290	0.275	0.325	9,957,000	0.2992	-6.45%
2020-12-08	0	0.310	0.305	0.310	0.300	0.330	11,497,500	3,568,787	0.3104	0.310	0.305	0.310	0.300	0.330	11,497,500	0.3104	-6.06%
2020-12-07	0	0.330	0.330	0.340	0.320	0.370	27,314,000	9,653,445	0.3534	0.330	0.330	0.340	0.320	0.370	27,314,000	0.3534	4.76%
2020-12-04	0	0.315	0.310	0.315	0.305	0.345	11,545,000	3,655,337	0.3166	0.315	0.310	0.315	0.305	0.345	11,545,000	0.3166	-5.97%
2020-12-03	0	0.335	0.335	0.340	0.330	0.370	12,798,500	4,468,795	0.3492	0.335	0.335	0.340	0.330	0.370	12,798,500	0.3492	-2.90%
2020-12-02	0	0.345	0.340	0.345	0.345	0.395	28,742,500	10,677,037	0.3715	0.345	0.340	0.345	0.345	0.395	28,742,500	0.3715	-6.76%
2020-12-01	0	0.370	0.370	0.375	0.355	0.400	46,221,000	17,382,050	0.3761	0.370	0.370	0.375	0.355	0.400	46,221,000	0.3761	-6.33%
2020-11-30	0	0.395	0.390	0.395	0.325	0.415	83,453,500	31,775,860	0.3808	0.395	0.390	0.395	0.325	0.415	83,453,500	0.3808	16.18%
2020-11-27	0	0.340	0.335	0.340	0.300	0.375	31,355,000	10,711,805	0.3416	0.340	0.335	0.340	0.300	0.375	31,355,000	0.3416	3.03%
2020-11-26	0	0.330	0.330	0.335	0.295	0.380	74,211,500	25,718,835	0.3466	0.330	0.330	0.335	0.295	0.380	74,211,500	0.3466	11.86%
2020-11-25	0	0.295	0.295	0.300	0.285	0.425	117,619,500	41,981,085	0.3569	0.295	0.295	0.300	0.285	0.425	117,619,500	0.3569	-28.92%
2020-11-24	0	0.415	0.410	0.415	0.158	0.425	273,167,761	86,232,915	0.3157	0.415	0.410	0.415	0.158	0.425	273,167,761	0.3157	169.48%
2020-11-23	0	0.154	0.154	0.157	0.120	0.158	19,238,000	2,700,625	0.1404	0.154	0.154	0.157	0.120	0.158	19,238,000	0.1404	28.33%
2020-11-20	0	0.120	0.115	0.121	0.115	0.123	698,000	82,555	0.1183	0.120	0.115	0.121	0.115	0.123	698,000	0.1183	-1.64%
2020-11-19	0	0.122	0.117	0.123	0.115	0.122	110,000	13,070	0.1188	0.122	0.117	0.123	0.115	0.122	110,000	0.1188	0.00%
2020-11-18	0	0.122	0.121	0.123	0.119	0.122	542,500	65,237	0.1203	0.122	0.121	0.123	0.119	0.122	542,500	0.1203	1.67%
2020-11-17	0	0.120	0.113	0.121	0.112	0.120	265,000	30,005	0.1132	0.120	0.113	0.121	0.112	0.120	265,000	0.1132	2.56%
2020-11-16	0	0.117	0.117	0.120	0.113	0.115	192,500	21,715	0.1128	0.117	0.117	0.120	0.113	0.115	192,500	0.1128	-0.85%
2020-11-13	0	0.118	0.118	0.120	0.118	0.120	610,000	72,450	0.1188	0.118	0.118	0.120	0.118	0.120	610,000	0.1188	-1.67%
2020-11-12	0	0.120	0.120	0.126	0.119	0.120	120,000	14,300	0.1192	0.120	0.120	0.126	0.119	0.120	120,000	0.1192	-0.83%
2020-11-11	0	0.121	0.118	0.121	0.121	0.121	50,000	6,050	0.1210	0.121	0.118	0.121	0.121	0.121	50,000	0.1210	-2.42%
2020-11-10	0	0.124	0.123	0.127	0.123	0.128	1,085,000	137,060	0.1263	0.124	0.123	0.127	0.123	0.128	1,085,000	0.1263	-3.88%
2020-11-09	0	0.129	0.129	0.130	0.120	0.129	2,932,500	372,082	0.1269	0.129	0.129	0.130	0.120	0.129	2,932,500	0.1269	9.32%
2020-11-06	0	0.118	0.118	0.121	0.116	0.122	1,210,000	144,230	0.1192	0.118	0.118	0.121	0.116	0.122	1,210,000	0.1192	0.00%
2020-11-05	0	0.118	0.114	0.118	0.114	0.118	651,000	74,847	0.1150	0.118	0.114	0.118	0.114	0.118	651,000	0.1150	0.00%
2020-11-04	0	0.118	0.114	0.118	0.115	0.118	278,500	32,259	0.1158	0.118	0.114	0.118	0.115	0.118	278,500	0.1158	-1.67%
2020-11-03	0	0.120	0.114	0.121	0.115	0.121	850,000	102,250	0.1203	0.120	0.114	0.121	0.115	0.121	850,000	0.1203	0.00%
2020-11-02	0	0.120	0.120	0.121	0.120	0.120	80,000	9,600	0.1200	0.120	0.120	0.121	0.120	0.120	80,000	0.1200	0.00%
2020-10-30	0	0.120	0.114	0.120	0.120	0.125	1,850,000	225,395	0.1218	0.120	0.114	0.120	0.120	0.125	1,850,000	0.1218	-2.44%
2020-10-29	0	0.123	0.123	0.124	0.122	0.123	1,810,000	222,610	0.1230	0.123	0.123	0.124	0.122	0.123	1,810,000	0.1230	0.00%
2020-10-28	0	0.123	0.123	0.124	0.119	0.126	642,500	78,552	0.1223	0.123	0.123	0.124	0.119	0.126	642,500	0.1223	4.24%
2020-10-27	0	0.118	0.117	0.118	0.118	0.124	480,000	56,960	0.1187	0.118	0.117	0.118	0.118	0.124	480,000	0.1187	-4.07%
2020-10-23	0	0.123	0.115	0.123	-	-	0	0	-	0.123	0.115	0.123	-	-	0	-	0.00%
2020-10-22	0	0.123	0.123	0.124	0.120	0.124	511,000	62,376	0.1221	0.123	0.123	0.124	0.120	0.124	511,000	0.1221	1.65%
2020-10-21	0	0.121	0.121	0.126	0.119	0.127	1,460,000	178,017	0.1219	0.121	0.121	0.126	0.119	0.127	1,460,000	0.1219	0.83%
2020-10-20	0	0.120	0.120	0.124	0.118	0.125	610,000	72,720	0.1192	0.120	0.120	0.124	0.118	0.125	610,000	0.1192	0.84%
2020-10-19	0	0.119	0.118	0.119	0.115	0.134	3,622,000	448,652	0.1239	0.119	0.118	0.119	0.115	0.134	3,622,000	0.1239	0.00%
2020-10-16	0	0.119	0.119	0.120	0.110	0.130	3,532,500	428,855	0.1214	0.119	0.119	0.120	0.110	0.130	3,532,500	0.1214	8.18%
2020-10-15	0	0.110	0.110	0.113	0.110	0.118	1,480,000	166,380	0.1124	0.110	0.110	0.113	0.110	0.118	1,480,000	0.1124	-8.33%
2020-10-14	0	0.120	0.116	0.120	0.114	0.120	1,366,500	157,855	0.1155	0.120	0.116	0.120	0.114	0.120	1,366,500	0.1155	-4.00%
2020-10-12	0	0.125	0.116	0.124	0.110	0.127	5,075,000	599,440	0.1181	0.125	0.116	0.124	0.110	0.127	5,075,000	0.1181	4.17%
2020-10-09	0	0.120	0.119	0.120	0.113	0.140	9,638,000	1,214,962	0.1261	0.120	0.119	0.120	0.113	0.140	9,638,000	0.1261	-11.11%
2020-10-08	0	0.135	0.136	0.137	0.105	0.145	33,835,500	4,360,289	0.1289	0.135	0.136	0.137	0.105	0.145	33,835,500	0.1289	35.00%
2020-10-07	0	0.100	0.099	0.100	0.098	0.102	413,000	41,309	0.1000	0.100	0.099	0.100	0.098	0.102	413,000	0.1000	-2.91%
2020-10-06	0	0.103	0.102	0.105	0.099	0.115	5,112,500	547,627	0.1071	0.103	0.102	0.105	0.099	0.115	5,112,500	0.1071	5.10%
2020-10-05	0	0.098	0.092	0.098	0.097	0.098	170,000	16,550	0.0974	0.098	0.092	0.098	0.097	0.098	170,000	0.0974	1.03%
2020-09-30	0	0.097	0.093	0.097	-	-	0	0	-	0.097	0.093	0.097	-	-	0	-	0.00%
2020-09-29	0	0.097	0.093	0.097	0.093	0.097	45,000	4,200	0.0933	0.097	0.093	0.097	0.093	0.097	45,000	0.0933	-1.02%
2020-09-28	0	0.098	0.092	0.098	0.092	0.098	418,000	38,840	0.0929	0.098	0.092	0.098	0.092	0.098	418,000	0.0929	-1.01%
2020-09-25	0	0.099	0.091	0.099	0.087	0.099	562,500	52,585	0.0935	0.099	0.091	0.099	0.087	0.099	562,500	0.0935	2.06%
2020-09-24	0	0.097	0.090	0.097	0.089	0.100	1,400,500	132,860	0.0949	0.097	0.090	0.097	0.089	0.100	1,400,500	0.0949	4.30%
2020-09-23	0	0.093	0.093	0.098	0.091	0.095	245,000	22,905	0.0935	0.093	0.093	0.098	0.091	0.095	245,000	0.0935	-5.10%
2020-09-22	0	0.098	0.091	0.098	0.098	0.098	15,000	1,415	0.0943	0.098	0.091	0.098	0.098	0.098	15,000	0.0943	3.16%
2020-09-21	0	0.095	0.095	0.099	0.093	0.095	1,497,500	140,520	0.0938	0.095	0.095	0.099	0.093	0.095	1,497,500	0.0938	-7.77%
2020-09-18	0	0.103	0.100	0.103	0.098	0.103	220,000	21,610	0.0982	0.103	0.100	0.103	0.098	0.103	220,000	0.0982	3.00%
2020-09-17	0	0.100	0.096	0.102	0.100	0.100	112,500	11,135	0.0990	0.100	0.096	0.102	0.100	0.100	112,500	0.0990	0.00%
2020-09-16	0	0.100	0.097	0.102	0.100	0.100	116,500	11,617	0.0997	0.100	0.097	0.102	0.100	0.100	116,500	0.0997	-1.96%
2020-09-15	0	0.102	0.098	0.100	0.100	0.102	277,500	27,745	0.1000	0.102	0.098	0.100	0.100	0.102	277,500	0.1000	-1.92%
2020-09-14	0	0.104	0.100	0.104	0.102	0.104	249,500	25,572	0.1025	0.104	0.100	0.104	0.102	0.104	249,500	0.1025	6.12%
2020-09-11	0	0.098	0.096	0.098	0.096	0.109	2,190,000	217,150	0.0992	0.098	0.096	0.098	0.096	0.109	2,190,000	0.0992	-8.41%
2020-09-10	0	0.107	0.101	0.107	0.099	0.108	780,500	78,775	0.1009	0.107	0.101	0.107	0.099	0.108	780,500	0.1009	0.94%
2020-09-09	0	0.106	0.102	0.106	0.098	0.106	190,500	18,942	0.0994	0.106	0.102	0.106	0.098	0.106	190,500	0.0994	1.92%
2020-09-08	0	0.104	0.100	0.104	0.098	0.104	360,000	35,840	0.0996	0.104	0.100	0.104	0.098	0.104	360,000	0.0996	4.00%
2020-09-07	0	0.100	0.100	0.102	0.100	0.100	14,500	1,459	0.1006	0.100	0.100	0.102	0.100	0.100	14,500	0.1006	-1.96%
2020-09-04	0	0.102	0.101	0.104	0.098	0.104	695,000	69,715	0.1003	0.102	0.101	0.104	0.098	0.104	695,000	0.1003	-4.67%
2020-09-03	0	0.107	0.104	0.109	0.102	0.108	177,500	18,647	0.1051	0.107	0.104	0.109	0.102	0.108	177,500	0.1051	1.90%
2020-09-02	0	0.105	0.105	0.107	-	-	1,500	150	0.1000	0.105	0.105	0.107	-	-	1,500	0.1000	0.00%
2020-09-01	0	0.105	0.105	0.108	0.102	0.102	17,500	1,755	0.1003	0.105	0.105	0.108	0.102	0.102	17,500	0.1003	1.94%
2020-08-31	0	0.103	0.103	0.106	0.102	0.105	289,000	29,582	0.1024	0.103	0.103	0.106	0.102	0.105	289,000	0.1024	-0.96%
2020-08-28	0	0.104	0.104	0.105	0.103	0.103	277,500	28,537	0.1028	0.104	0.104	0.105	0.103	0.103	277,500	0.1028	-0.95%
2020-08-27	0	0.105	0.104	0.110	0.103	0.104	152,500	15,720	0.1031	0.105	0.104	0.110	0.103	0.104	152,500	0.1031	0.00%
2020-08-26	0	0.105	0.104	0.107	0.102	0.103	400,000	40,950	0.1024	0.105	0.104	0.107	0.102	0.103	400,000	0.1024	-2.78%
2020-08-25	0	0.108	0.106	0.110	0.104	0.111	329,500	34,470	0.1046	0.108	0.106	0.110	0.104	0.111	329,500	0.1046	2.86%
2020-08-24	0	0.105	0.105	0.110	0.104	0.104	10,000	1,040	0.1040	0.105	0.105	0.110	0.104	0.104	10,000	0.1040	-2.78%
2020-08-21	0	0.108	0.108	0.110	0.103	0.110	835,000	90,195	0.1080	0.108	0.108	0.110	0.103	0.110	835,000	0.1080	2.86%
2020-08-20	0	0.105	0.104	0.109	0.098	0.100	35,500	3,524	0.0993	0.105	0.104	0.109	0.098	0.100	35,500	0.0993	-0.94%
2020-08-19	0	0.106	0.105	0.110	0.102	0.106	155,500	16,163	0.1039	0.106	0.105	0.110	0.102	0.106	155,500	0.1039	0.00%
2020-08-18	0	0.106	0.106	0.110	0.103	0.103	22,000	2,146	0.0975	0.106	0.106	0.110	0.103	0.103	22,000	0.0975	-1.85%
2020-08-17	0	0.108	0.107	0.110	0.105	0.108	790,000	83,195	0.1053	0.108	0.107	0.110	0.105	0.108	790,000	0.1053	1.89%
2020-08-14	0	0.106	0.106	0.110	0.105	0.106	400,500	42,090	0.1051	0.106	0.106	0.110	0.105	0.106	400,500	0.1051	-1.85%
2020-08-13	0	0.108	0.108	0.110	0.107	0.110	119,000	12,982	0.1091	0.108	0.108	0.110	0.107	0.110	119,000	0.1091	-1.82%
2020-08-12	0	0.110	0.110	0.111	0.107	0.111	269,500	29,759	0.1104	0.110	0.110	0.111	0.107	0.111	269,500	0.1104	1.85%
2020-08-11	0	0.108	0.108	0.113	0.108	0.108	15,000	1,595	0.1063	0.108	0.108	0.113	0.108	0.108	15,000	0.1063	-0.92%
2020-08-10	0	0.109	0.109	0.113	-	-	0	0	-	0.109	0.109	0.113	-	-	0	-	0.00%
2020-08-07	0	0.109	0.107	0.112	0.109	0.110	320,000	34,890	0.1090	0.109	0.107	0.112	0.109	0.110	320,000	0.1090	0.00%
2020-08-06	0	0.109	0.109	0.113	0.107	0.108	167,000	17,944	0.1074	0.109	0.109	0.113	0.107	0.108	167,000	0.1074	-0.91%
2020-08-05	0	0.110	0.110	0.112	0.109	0.109	50,000	5,450	0.1090	0.110	0.110	0.112	0.109	0.109	50,000	0.1090	0.00%
2020-08-04	0	0.110	0.110	0.115	0.109	0.111	63,000	6,904	0.1096	0.110	0.110	0.115	0.109	0.111	63,000	0.1096	-4.35%
2020-08-03	0	0.115	0.109	0.115	0.109	0.117	76,500	8,420	0.1101	0.115	0.109	0.115	0.109	0.117	76,500	0.1101	1.77%
2020-07-31	0	0.113	0.113	0.115	0.108	0.112	24,000	2,592	0.1080	0.113	0.113	0.115	0.108	0.112	24,000	0.1080	0.89%
2020-07-30	0	0.112	0.108	0.112	0.111	0.114	560,450	62,615	0.1117	0.112	0.108	0.112	0.111	0.114	560,450	0.1117	0.00%
2020-07-29	0	0.112	0.106	0.112	-	-	5,000	500	0.1000	0.112	0.106	0.112	-	-	5,000	0.1000	0.00%
2020-07-28	0	0.112	0.107	0.112	0.112	0.112	10,000	1,120	0.1120	0.112	0.107	0.112	0.112	0.112	10,000	0.1120	0.90%
2020-07-27	0	0.111	0.109	0.111	0.109	0.111	85,000	9,053	0.1065	0.111	0.109	0.111	0.109	0.111	85,000	0.1065	-2.63%
2020-07-24	0	0.114	0.109	0.114	0.107	0.114	160,000	17,380	0.1086	0.114	0.109	0.114	0.107	0.114	160,000	0.1086	-0.87%
2020-07-23	0	0.115	0.116	0.117	0.101	0.115	1,640,000	176,270	0.1075	0.115	0.116	0.117	0.101	0.115	1,640,000	0.1075	3.60%
2020-07-22	0	0.111	0.110	0.116	0.111	0.137	10,219,500	1,256,041	0.1229	0.111	0.110	0.116	0.111	0.137	10,219,500	0.1229	-4.31%
2020-07-21	0	0.116	0.113	0.116	0.107	0.117	1,300,000	148,855	0.1145	0.116	0.113	0.116	0.107	0.117	1,300,000	0.1145	3.57%
2020-07-20	0	0.112	0.107	0.114	0.108	0.112	137,500	14,870	0.1081	0.112	0.107	0.114	0.108	0.112	137,500	0.1081	0.00%
2020-07-17	0	0.112	0.109	0.112	0.107	0.112	428,000	46,620	0.1089	0.112	0.109	0.112	0.107	0.112	428,000	0.1089	0.00%
2020-07-16	0	0.112	0.112	0.117	0.110	0.115	139,500	15,530	0.1113	0.112	0.112	0.117	0.110	0.115	139,500	0.1113	-3.45%
2020-07-15	0	0.116	0.116	0.119	0.115	0.121	67,500	7,847	0.1163	0.116	0.116	0.119	0.115	0.121	67,500	0.1163	0.00%
2020-07-14	0	0.116	0.116	0.121	0.113	0.122	91,500	10,324	0.1128	0.116	0.116	0.121	0.113	0.122	91,500	0.1128	0.87%
2020-07-13	0	0.115	0.113	0.121	0.109	0.117	353,500	39,460	0.1116	0.115	0.113	0.121	0.109	0.117	353,500	0.1116	-2.54%
2020-07-10	0	0.118	0.112	0.119	0.112	0.119	254,000	29,173	0.1149	0.118	0.112	0.119	0.112	0.119	254,000	0.1149	0.85%
2020-07-09	0	0.117	0.117	0.122	0.115	0.121	210,000	24,430	0.1163	0.117	0.117	0.122	0.115	0.121	210,000	0.1163	-3.31%
2020-07-08	0	0.121	0.120	0.124	0.111	0.126	4,244,000	519,694	0.1225	0.121	0.120	0.124	0.111	0.126	4,244,000	0.1225	7.08%
2020-07-07	0	0.113	0.113	0.114	0.107	0.116	637,000	71,224	0.1118	0.113	0.113	0.114	0.107	0.116	637,000	0.1118	4.63%
2020-07-06	0	0.108	0.108	0.110	0.105	0.105	111,500	11,652	0.1045	0.108	0.108	0.110	0.105	0.105	111,500	0.1045	0.93%
2020-07-03	0	0.107	0.107	0.109	0.105	0.110	427,500	45,760	0.1070	0.107	0.107	0.109	0.105	0.110	427,500	0.1070	-6.14%
2020-07-02	0	0.114	0.110	0.117	0.104	0.114	616,000	65,712	0.1067	0.114	0.110	0.117	0.104	0.114	616,000	0.1067	0.00%
2020-06-30	0	0.114	0.108	0.114	0.106	0.114	68,000	7,378	0.1085	0.114	0.108	0.114	0.106	0.114	68,000	0.1085	-2.56%
2020-06-29	0	0.117	0.110	0.118	0.106	0.117	100,000	10,822	0.1082	0.117	0.110	0.118	0.106	0.117	100,000	0.1082	0.00%
2020-06-26	0	0.117	0.112	0.117	0.102	0.132	3,791,500	438,032	0.1155	0.117	0.112	0.117	0.102	0.132	3,791,500	0.1155	10.38%
2020-06-24	0	0.106	0.106	0.107	0.105	0.105	25,000	2,595	0.1038	0.106	0.106	0.107	0.105	0.105	25,000	0.1038	0.00%
2020-06-23	0	0.106	0.106	0.107	0.104	0.104	136,000	14,120	0.1038	0.106	0.106	0.107	0.104	0.104	136,000	0.1038	-1.85%
2020-06-22	0	0.108	0.106	0.108	0.108	0.109	32,500	3,420	0.1052	0.108	0.106	0.108	0.108	0.109	32,500	0.1052	0.93%
2020-06-19	0	0.107	0.107	0.108	0.104	0.109	222,500	23,100	0.1038	0.107	0.107	0.108	0.104	0.109	222,500	0.1038	-0.93%
2020-06-18	0	0.108	0.107	0.108	0.108	0.109	160,500	17,340	0.1080	0.108	0.107	0.108	0.108	0.109	160,500	0.1080	0.93%
2020-06-17	0	0.107	0.107	0.108	0.106	0.109	1,928,500	208,036	0.1079	0.107	0.107	0.108	0.106	0.109	1,928,500	0.1079	-1.83%
2020-06-16	0	0.109	0.104	0.109	0.102	0.109	763,000	80,095	0.1050	0.109	0.104	0.109	0.102	0.109	763,000	0.1050	2.83%
2020-06-15	0	0.106	0.102	0.106	-	-	6,000	576	0.0960	0.106	0.102	0.106	-	-	6,000	0.0960	-0.93%
2020-06-12	0	0.107	0.107	0.108	0.105	0.105	20,000	2,100	0.1050	0.107	0.107	0.108	0.105	0.105	20,000	0.1050	1.90%
2020-06-11	0	0.105	0.104	0.108	0.104	0.105	3,385,500	355,400	0.1050	0.105	0.104	0.108	0.104	0.105	3,385,500	0.1050	-2.78%
2020-06-10	0	0.108	0.104	0.108	-	-	0	0	-	0.108	0.104	0.108	-	-	0	-	0.00%
2020-06-09	0	0.108	0.105	0.108	0.104	0.109	615,000	64,780	0.1053	0.108	0.105	0.108	0.104	0.109	615,000	0.1053	-0.92%
2020-06-08	0	0.109	0.105	0.109	0.102	0.109	645,000	68,685	0.1065	0.109	0.105	0.109	0.102	0.109	645,000	0.1065	2.83%
2020-06-05	0	0.106	0.106	0.107	0.102	0.107	1,014,000	106,732	0.1053	0.106	0.106	0.107	0.102	0.107	1,014,000	0.1053	2.91%
2020-06-04	0	0.103	0.101	0.103	0.100	0.103	419,500	42,110	0.1004	0.103	0.101	0.103	0.100	0.103	419,500	0.1004	0.00%
2020-06-03	0	0.103	0.103	0.104	0.099	0.103	387,000	38,831	0.1003	0.103	0.103	0.104	0.099	0.103	387,000	0.1003	0.00%
2020-06-02	0	0.103	0.102	0.108	0.099	0.108	217,500	21,872	0.1006	0.103	0.102	0.108	0.099	0.108	217,500	0.1006	-1.90%
2020-06-01	0	0.105	0.099	0.105	-	-	8,000	719	0.0899	0.105	0.099	0.105	-	-	8,000	0.0899	0.00%
2020-05-29	0	0.105	0.095	0.105	0.097	0.105	1,380,000	137,300	0.0995	0.105	0.095	0.105	0.097	0.105	1,380,000	0.0995	0.00%
2020-05-28	0	0.105	0.101	0.105	0.101	0.105	85,000	8,592	0.1011	0.105	0.101	0.105	0.101	0.105	85,000	0.1011	-1.87%
2020-05-27	0	0.107	0.102	0.107	0.096	0.108	432,501	43,932	0.1016	0.107	0.102	0.107	0.096	0.108	432,501	0.1016	4.90%
2020-05-26	0	0.102	0.102	0.107	0.101	0.102	50,000	5,015	0.1003	0.102	0.102	0.107	0.101	0.102	50,000	0.1003	-4.67%
2020-05-25	0	0.107	0.104	0.107	0.100	0.107	395,000	40,685	0.1030	0.107	0.104	0.107	0.100	0.107	395,000	0.1030	0.00%
2020-05-22	0	0.107	0.103	0.107	0.102	0.107	185,000	19,350	0.1046	0.107	0.103	0.107	0.102	0.107	185,000	0.1046	0.94%
2020-05-21	0	0.106	0.104	0.107	-	-	5,000	490	0.0980	0.106	0.104	0.107	-	-	5,000	0.0980	0.00%
2020-05-20	0	0.106	0.106	0.107	0.105	0.108	133,500	14,066	0.1054	0.106	0.106	0.107	0.105	0.108	133,500	0.1054	-2.75%
2020-05-19	0	0.109	0.108	0.109	0.105	0.109	265,000	27,960	0.1055	0.109	0.108	0.109	0.105	0.109	265,000	0.1055	0.93%
2020-05-18	0	0.108	0.106	0.108	0.105	0.108	40,000	4,290	0.1073	0.108	0.106	0.108	0.105	0.108	40,000	0.1073	0.00%
2020-05-15	0	0.108	0.108	0.113	0.108	0.111	195,000	20,965	0.1075	0.108	0.108	0.113	0.108	0.111	195,000	0.1075	-2.70%
2020-05-14	0	0.111	0.110	0.111	0.108	0.111	160,000	17,310	0.1082	0.111	0.110	0.111	0.108	0.111	160,000	0.1082	0.91%
2020-05-13	0	0.110	0.111	0.112	0.107	0.111	657,500	72,200	0.1098	0.110	0.111	0.112	0.107	0.111	657,500	0.1098	2.80%
2020-05-12	0	0.107	0.107	0.113	0.107	0.114	200,000	22,100	0.1105	0.107	0.107	0.113	0.107	0.114	200,000	0.1105	-8.55%
2020-05-11	0	0.117	0.112	0.117	0.110	0.117	200,000	22,240	0.1112	0.117	0.112	0.117	0.110	0.117	200,000	0.1112	4.46%
2020-05-08	0	0.112	0.110	0.112	0.109	0.112	1,130,000	124,122	0.1098	0.112	0.110	0.112	0.109	0.112	1,130,000	0.1098	1.82%
2020-05-07	0	0.110	0.110	0.112	0.107	0.107	17,000	1,788	0.1052	0.110	0.110	0.112	0.107	0.107	17,000	0.1052	-2.65%
2020-05-06	0	0.113	0.110	0.115	0.108	0.113	358,000	40,080	0.1120	0.113	0.110	0.115	0.108	0.113	358,000	0.1120	0.89%
2020-05-05	0	0.112	0.109	0.113	0.110	0.112	275,500	30,390	0.1103	0.112	0.109	0.113	0.110	0.112	275,500	0.1103	-1.75%
2020-05-04	0	0.114	0.109	0.114	-	-	0	0	-	0.114	0.109	0.114	-	-	0	-	0.00%
2020-04-29	0	0.114	0.108	0.114	0.105	0.114	802,500	88,575	0.1104	0.114	0.108	0.114	0.105	0.114	802,500	0.1104	3.64%
2020-04-28	0	0.110	0.107	0.110	0.102	0.110	100,000	10,280	0.1028	0.110	0.107	0.110	0.102	0.110	100,000	0.1028	0.92%
2020-04-27	0	0.109	0.105	0.110	0.105	0.109	27,500	2,872	0.1044	0.109	0.105	0.110	0.105	0.109	27,500	0.1044	-4.39%
2020-04-24	0	0.114	0.104	0.114	0.104	0.114	55,000	5,840	0.1062	0.114	0.104	0.114	0.104	0.114	55,000	0.1062	-1.72%
2020-04-23	0	0.116	0.102	0.111	0.109	0.116	24,000	2,635	0.1098	0.116	0.102	0.111	0.109	0.116	24,000	0.1098	14.85%
2020-04-22	0	0.101	0.101	0.105	0.101	0.101	387,500	39,095	0.1009	0.101	0.101	0.105	0.101	0.101	387,500	0.1009	-5.61%
2020-04-21	0	0.107	0.102	0.107	0.108	0.108	10,000	1,080	0.1080	0.107	0.102	0.107	0.108	0.108	10,000	0.1080	-0.93%
2020-04-20	0	0.108	0.102	0.110	0.107	0.108	240,000	25,900	0.1079	0.108	0.102	0.110	0.107	0.108	240,000	0.1079	1.89%
2020-04-17	0	0.106	0.101	0.106	0.105	0.107	80,500	8,467	0.1052	0.106	0.101	0.106	0.105	0.107	80,500	0.1052	0.95%
2020-04-16	0	0.105	0.105	0.107	0.100	0.103	250,500	25,356	0.1012	0.105	0.105	0.107	0.100	0.103	250,500	0.1012	-0.94%
2020-04-15	0	0.106	0.104	0.108	0.096	0.108	1,810,000	184,910	0.1022	0.106	0.104	0.108	0.096	0.108	1,810,000	0.1022	-3.64%
2020-04-14	0	0.110	0.109	0.110	0.107	0.110	30,000	3,240	0.1080	0.110	0.109	0.110	0.107	0.110	30,000	0.1080	0.92%
2020-04-09	0	0.109	0.107	0.112	-	-	0	0	-	0.109	0.107	0.112	-	-	0	-	0.00%
2020-04-08	0	0.109	0.109	0.112	-	-	2,500	250	0.1000	0.109	0.109	0.112	-	-	2,500	0.1000	0.93%
2020-04-07	0	0.108	0.108	0.112	0.105	0.110	240,500	25,910	0.1077	0.108	0.108	0.112	0.105	0.110	240,500	0.1077	-1.82%
2020-04-06	0	0.110	0.105	0.110	0.104	0.110	42,000	4,375	0.1042	0.110	0.105	0.110	0.104	0.110	42,000	0.1042	1.85%
2020-04-03	0	0.108	0.108	0.110	0.102	0.117	370,500	39,160	0.1057	0.108	0.108	0.110	0.102	0.117	370,500	0.1057	-4.42%
2020-04-02	0	0.113	0.107	0.113	0.109	0.113	170,000	18,660	0.1098	0.113	0.107	0.113	0.109	0.113	170,000	0.1098	0.89%
2020-04-01	0	0.112	0.107	0.112	0.105	0.112	130,000	13,800	0.1062	0.112	0.107	0.112	0.105	0.112	130,000	0.1062	-5.08%
2020-03-31	0	0.118	0.107	0.118	0.110	0.118	200,500	22,728	0.1134	0.118	0.107	0.118	0.110	0.118	200,500	0.1134	1.72%
2020-03-30	0	0.116	0.108	0.116	-	-	0	0	-	0.116	0.108	0.116	-	-	0	-	-2.52%
2020-03-27	0	0.119	0.107	0.119	0.107	0.119	25,000	2,770	0.1108	0.119	0.107	0.119	0.107	0.119	25,000	0.1108	2.59%
2020-03-26	0	0.116	0.107	0.116	-	-	7,500	750	0.1000	0.116	0.107	0.116	-	-	7,500	0.1000	-0.85%
2020-03-25	0	0.117	0.107	0.117	0.106	0.117	154,000	16,798	0.1091	0.117	0.107	0.117	0.106	0.117	154,000	0.1091	3.54%
2020-03-24	0	0.113	0.106	0.113	0.106	0.113	67,500	7,182	0.1064	0.113	0.106	0.113	0.106	0.113	67,500	0.1064	-0.88%
2020-03-23	0	0.114	0.106	0.114	0.106	0.114	41,000	4,456	0.1087	0.114	0.106	0.114	0.106	0.114	41,000	0.1087	3.64%
2020-03-20	0	0.110	0.110	0.117	0.110	0.110	23,000	2,512	0.1092	0.110	0.110	0.117	0.110	0.110	23,000	0.1092	0.00%
2020-03-19	0	0.110	0.106	0.110	0.107	0.115	340,000	37,197	0.1094	0.110	0.106	0.110	0.107	0.115	340,000	0.1094	-4.35%
2020-03-18	0	0.115	0.108	0.115	-	-	0	0	-	0.115	0.108	0.115	-	-	0	-	0.00%
2020-03-17	0	0.115	0.108	0.115	0.107	0.115	2,442,000	263,183	0.1078	0.115	0.108	0.115	0.107	0.115	2,442,000	0.1078	-0.86%
2020-03-16	0	0.116	0.110	0.117	0.110	0.121	230,000	25,945	0.1128	0.116	0.110	0.117	0.110	0.121	230,000	0.1128	5.45%
2020-03-13	0	0.110	0.108	0.111	0.107	0.111	1,145,000	126,160	0.1102	0.110	0.108	0.111	0.107	0.111	1,145,000	0.1102	-3.51%
2020-03-12	0	0.114	0.113	0.114	0.110	0.118	1,645,000	185,150	0.1126	0.114	0.113	0.114	0.110	0.118	1,645,000	0.1126	-7.32%
2020-03-11	0	0.123	0.123	0.130	0.120	0.138	177,000	21,405	0.1209	0.123	0.123	0.130	0.120	0.138	177,000	0.1209	0.82%
2020-03-10	0	0.122	0.122	0.138	0.117	0.120	220,500	26,352	0.1195	0.122	0.122	0.138	0.117	0.120	220,500	0.1195	2.52%
2020-03-09	0	0.119	0.118	0.119	0.118	0.123	490,000	59,510	0.1214	0.119	0.118	0.119	0.118	0.123	490,000	0.1214	-7.03%
2020-03-06	0	0.128	0.124	0.128	0.128	0.143	368,500	49,510	0.1344	0.128	0.124	0.128	0.128	0.143	368,500	0.1344	-4.48%
2020-03-05	0	0.134	0.132	0.137	0.130	0.136	207,500	27,732	0.1336	0.134	0.132	0.137	0.130	0.136	207,500	0.1336	-4.29%
2020-03-04	0	0.140	0.136	0.140	-	-	0	0	-	0.140	0.136	0.140	-	-	0	-	0.00%
2020-03-03	0	0.140	0.138	0.142	0.128	0.145	2,662,000	367,645	0.1381	0.140	0.138	0.142	0.128	0.145	2,662,000	0.1381	12.90%
2020-03-02	0	0.124	0.124	0.131	0.122	0.125	149,500	18,297	0.1224	0.124	0.124	0.131	0.122	0.125	149,500	0.1224	-0.80%
2020-02-28	0	0.125	0.124	0.128	0.122	0.132	72,500	9,052	0.1249	0.125	0.124	0.128	0.122	0.132	72,500	0.1249	-0.79%
2020-02-27	0	0.126	0.122	0.132	-	-	2,500	290	0.1160	0.126	0.122	0.132	-	-	2,500	0.1160	0.00%
2020-02-26	0	0.126	0.126	0.135	0.125	0.134	352,500	45,162	0.1281	0.126	0.126	0.135	0.125	0.134	352,500	0.1281	-3.08%
2020-02-25	0	0.130	0.129	0.135	0.119	0.130	575,500	70,477	0.1225	0.130	0.129	0.135	0.119	0.130	575,500	0.1225	-2.26%
2020-02-24	0	0.133	0.133	0.137	0.131	0.134	343,000	45,574	0.1329	0.133	0.133	0.137	0.131	0.134	343,000	0.1329	-1.48%
2020-02-21	0	0.135	0.135	0.139	0.135	0.140	242,500	33,317	0.1374	0.135	0.135	0.139	0.135	0.140	242,500	0.1374	-1.46%
2020-02-20	0	0.137	0.137	0.141	0.137	0.152	5,543,000	803,605	0.1450	0.137	0.137	0.141	0.137	0.152	5,543,000	0.1450	1.48%
2020-02-19	0	0.135	0.132	0.142	0.135	0.140	30,000	4,150	0.1383	0.135	0.132	0.142	0.135	0.140	30,000	0.1383	-3.57%
2020-02-18	0	0.140	0.133	0.140	0.130	0.140	970,000	131,320	0.1354	0.140	0.133	0.140	0.130	0.140	970,000	0.1354	0.00%
2020-02-17	0	0.140	0.140	0.142	0.129	0.160	7,007,000	982,117	0.1402	0.140	0.140	0.142	0.129	0.160	7,007,000	0.1402	6.87%
2020-02-14	0	0.131	0.131	0.135	0.129	0.131	355,000	45,880	0.1292	0.131	0.131	0.135	0.129	0.131	355,000	0.1292	0.77%
2020-02-13	0	0.130	0.128	0.130	0.128	0.151	8,349,500	1,128,835	0.1352	0.130	0.128	0.130	0.128	0.151	8,349,500	0.1352	-7.80%
2020-02-12	0	0.141	0.138	0.141	0.116	0.159	23,875,318	3,315,842	0.1389	0.141	0.138	0.141	0.116	0.159	23,875,318	0.1389	23.68%
2020-02-11	0	0.114	0.111	0.117	0.111	0.115	245,000	27,495	0.1122	0.114	0.111	0.117	0.111	0.115	245,000	0.1122	-0.87%
2020-02-10	0	0.115	0.113	0.117	-	-	0	0	-	0.115	0.113	0.117	-	-	0	-	0.00%
2020-02-07	0	0.115	0.116	0.118	0.110	0.117	155,000	17,630	0.1137	0.115	0.116	0.118	0.110	0.117	155,000	0.1137	0.88%
2020-02-06	0	0.114	0.114	0.116	0.106	0.117	1,773,500	192,392	0.1085	0.114	0.114	0.116	0.106	0.117	1,773,500	0.1085	3.64%
2020-02-05	0	0.110	0.110	0.120	0.110	0.112	630,000	69,520	0.1103	0.110	0.110	0.120	0.110	0.112	630,000	0.1103	-1.79%
2020-02-04	0	0.112	0.111	0.139	0.112	0.112	112,500	12,582	0.1118	0.112	0.111	0.139	0.112	0.112	112,500	0.1118	0.00%
2020-02-03	0	0.112	0.112	0.120	-	-	0	0	-	0.112	0.112	0.120	-	-	0	-	0.00%
2020-01-31	0	0.112	0.112	0.128	0.111	0.112	37,500	4,137	0.1103	0.112	0.112	0.128	0.111	0.112	37,500	0.1103	-0.88%
2020-01-30	0	0.113	0.113	0.120	0.113	0.113	26,500	2,941	0.1110	0.113	0.113	0.120	0.113	0.113	26,500	0.1110	-2.59%
2020-01-29	0	0.116	0.115	0.129	0.112	0.117	391,000	45,187	0.1156	0.116	0.115	0.129	0.112	0.117	391,000	0.1156	-3.33%
2020-01-24	0	0.120	0.116	0.129	-	-	0	0	-	0.120	0.116	0.129	-	-	0	-	0.00%
2020-01-23	0	0.120	0.118	0.130	0.120	0.120	55,000	6,550	0.1191	0.120	0.118	0.130	0.120	0.120	55,000	0.1191	-3.23%
2020-01-22	0	0.124	0.117	0.129	0.122	0.124	110,000	13,540	0.1231	0.124	0.117	0.129	0.122	0.124	110,000	0.1231	1.64%
2020-01-21	0	0.122	0.122	0.129	0.122	0.122	27,500	3,302	0.1201	0.122	0.122	0.129	0.122	0.122	27,500	0.1201	0.00%
2020-01-20	0	0.122	0.122	0.129	0.121	0.123	505,000	61,600	0.1220	0.122	0.122	0.129	0.121	0.123	505,000	0.1220	-5.43%
2020-01-17	0	0.129	0.122	0.129	0.120	0.129	71,000	8,850	0.1246	0.129	0.122	0.129	0.120	0.129	71,000	0.1246	7.50%
2020-01-16	0	0.120	0.120	0.129	0.120	0.124	112,500	13,772	0.1224	0.120	0.120	0.129	0.120	0.124	112,500	0.1224	-3.23%
2020-01-15	0	0.124	0.124	0.129	0.124	0.124	13,500	1,649	0.1221	0.124	0.124	0.129	0.124	0.124	13,500	0.1221	0.00%
2020-01-14	0	0.124	0.124	0.130	0.124	0.130	782,500	99,820	0.1276	0.124	0.124	0.130	0.124	0.130	782,500	0.1276	0.00%
2020-01-13	0	0.124	0.124	0.129	0.121	0.124	260,000	31,950	0.1229	0.124	0.124	0.129	0.121	0.124	260,000	0.1229	1.64%
2020-01-10	0	0.122	0.122	0.126	0.122	0.122	22,500	2,727	0.1212	0.122	0.122	0.126	0.122	0.122	22,500	0.1212	-3.17%
2020-01-09	0	0.126	0.124	0.135	-	-	12,500	1,475	0.1180	0.126	0.124	0.135	-	-	12,500	0.1180	0.00%
2020-01-08	0	0.126	0.122	0.130	0.125	0.132	251,000	32,119	0.1280	0.126	0.122	0.130	0.125	0.132	251,000	0.1280	-1.56%
2020-01-07	0	0.128	0.127	0.135	0.128	0.130	191,500	24,693	0.1289	0.128	0.127	0.135	0.128	0.130	191,500	0.1289	-3.76%
2020-01-06	0	0.133	0.132	0.135	0.114	0.154	2,265,000	316,860	0.1399	0.133	0.132	0.135	0.114	0.154	2,265,000	0.1399	12.71%
2020-01-03	0	0.118	0.115	0.126	0.118	0.118	281,000	33,085	0.1177	0.118	0.115	0.126	0.118	0.118	281,000	0.1177	0.00%
2020-01-02	0	0.118	0.117	0.118	0.117	0.133	372,500	47,155	0.1266	0.118	0.117	0.118	0.117	0.133	372,500	0.1266	0.00%
2019-12-31	0	0.118	0.116	0.130	-	-	8,500	907	0.1067	0.118	0.116	0.130	-	-	8,500	0.1067	0.00%
2019-12-30	0	0.118	0.118	0.135	0.112	0.118	96,500	11,284	0.1169	0.118	0.118	0.135	0.112	0.118	96,500	0.1169	-1.67%
2019-12-27	0	0.120	0.120	0.137	0.120	0.123	2,077,000	252,630	0.1216	0.120	0.120	0.137	0.120	0.123	2,077,000	0.1216	-0.83%
2019-12-24	0	0.121	0.121	0.125	0.116	0.121	48,500	5,720	0.1179	0.121	0.121	0.125	0.116	0.121	48,500	0.1179	-5.47%
2019-12-23	0	0.128	0.128	0.140	0.128	0.128	30,000	3,840	0.1280	0.128	0.128	0.140	0.128	0.128	30,000	0.1280	0.00%
2019-12-20	0	0.128	0.126	0.145	0.126	0.128	135,000	17,010	0.1260	0.128	0.126	0.145	0.126	0.128	135,000	0.1260	0.00%
2019-12-19	0	0.128	0.128	0.137	0.128	0.128	20,000	2,560	0.1280	0.128	0.128	0.137	0.128	0.128	20,000	0.1280	-1.54%
2019-12-18	0	0.130	0.130	0.138	0.130	0.150	1,910,000	262,070	0.1372	0.130	0.130	0.138	0.130	0.150	1,910,000	0.1372	1.56%
2019-12-17	0	0.128	0.128	0.136	0.126	0.134	1,026,500	134,745	0.1313	0.128	0.128	0.136	0.126	0.134	1,026,500	0.1313	2.40%
2019-12-16	0	0.125	0.124	0.125	0.121	0.142	3,271,000	440,891	0.1348	0.125	0.124	0.125	0.121	0.142	3,271,000	0.1348	-11.97%
2019-12-13	0	0.142	0.138	0.142	0.128	0.143	2,597,000	357,057	0.1375	0.142	0.138	0.142	0.128	0.143	2,597,000	0.1375	5.19%
2019-12-12	0	0.135	0.135	0.139	0.135	0.145	7,056,000	975,892	0.1383	0.135	0.135	0.139	0.135	0.145	7,056,000	0.1383	0.00%
2019-12-11	0	0.135	0.135	0.140	0.116	0.159	9,662,000	1,320,162	0.1366	0.135	0.135	0.140	0.116	0.159	9,662,000	0.1366	22.73%
2019-12-10	0	0.110	0.110	0.116	-	-	2,500	240	0.0960	0.110	0.110	0.116	-	-	2,500	0.0960	0.92%
2019-12-09	0	0.109	0.109	0.116	0.107	0.109	37,500	4,012	0.1070	0.109	0.109	0.116	0.107	0.109	37,500	0.1070	-6.84%
2019-12-06	0	0.117	0.110	0.117	0.117	0.117	130,000	15,210	0.1170	0.117	0.110	0.117	0.117	0.117	130,000	0.1170	-0.85%
2019-12-05	0	0.118	0.116	0.118	0.110	0.118	561,000	61,777	0.1101	0.118	0.116	0.118	0.110	0.118	561,000	0.1101	2.61%
2019-12-04	0	0.115	0.110	0.123	0.109	0.110	101,000	10,945	0.1084	0.115	0.110	0.123	0.109	0.110	101,000	0.1084	-1.71%
2019-12-03	0	0.117	0.113	0.124	0.112	0.117	757,500	85,790	0.1133	0.117	0.113	0.124	0.112	0.117	757,500	0.1133	0.86%
2019-12-02	0	0.116	0.105	0.118	0.114	0.118	230,000	26,620	0.1157	0.116	0.105	0.118	0.114	0.118	230,000	0.1157	-0.85%
2019-11-29	0	0.117	0.117	0.125	0.116	0.117	92,500	10,747	0.1162	0.117	0.117	0.125	0.116	0.117	92,500	0.1162	0.86%
2019-11-28	0	0.116	0.116	0.122	0.116	0.116	27,500	3,175	0.1155	0.116	0.116	0.122	0.116	0.116	27,500	0.1155	0.00%
2019-11-27	0	0.116	0.116	0.129	0.115	0.122	192,500	22,667	0.1178	0.116	0.116	0.129	0.115	0.122	192,500	0.1178	-5.69%
2019-11-26	0	0.123	0.113	0.122	0.123	0.123	60,000	7,380	0.1230	0.123	0.113	0.122	0.123	0.123	60,000	0.1230	0.00%
2019-11-25	0	0.123	0.113	0.124	0.109	0.125	140,000	15,550	0.1111	0.123	0.113	0.124	0.109	0.125	140,000	0.1111	-1.60%
2019-11-22	0	0.125	0.115	0.125	-	-	7,500	810	0.1080	0.125	0.115	0.125	-	-	7,500	0.1080	0.00%
2019-11-21	0	0.125	0.116	0.127	0.113	0.125	67,500	7,732	0.1145	0.125	0.116	0.127	0.113	0.125	67,500	0.1145	-0.79%
2019-11-20	0	0.126	0.116	0.128	-	-	0	0	-	0.126	0.116	0.128	-	-	0	-	0.00%
2019-11-19	0	0.126	0.111	0.126	-	-	0	0	-	0.126	0.111	0.126	-	-	0	-	-2.33%
2019-11-18	0	0.129	0.112	0.129	0.110	0.130	87,500	10,740	0.1227	0.129	0.112	0.129	0.110	0.130	87,500	0.1227	10.26%
2019-11-15	0	0.117	0.117	0.128	0.112	0.116	34,000	3,834	0.1128	0.117	0.117	0.128	0.112	0.116	34,000	0.1128	-2.50%
2019-11-14	0	0.120	0.106	0.129	0.120	0.120	105,000	12,580	0.1198	0.120	0.106	0.129	0.120	0.120	105,000	0.1198	0.00%
2019-11-13	0	0.120	0.119	0.120	0.120	0.123	480,000	58,210	0.1213	0.120	0.119	0.120	0.120	0.123	480,000	0.1213	-2.44%
2019-11-12	0	0.123	0.122	0.124	0.123	0.124	179,500	22,109	0.1232	0.123	0.122	0.124	0.123	0.124	179,500	0.1232	-0.81%
2019-11-11	0	0.124	0.122	0.133	0.124	0.124	30,000	3,720	0.1240	0.124	0.122	0.133	0.124	0.124	30,000	0.1240	0.00%
2019-11-08	0	0.124	0.123	0.130	0.123	0.124	95,000	11,710	0.1233	0.124	0.123	0.130	0.123	0.124	95,000	0.1233	2.48%
2019-11-07	0	0.121	0.121	0.132	0.121	0.128	155,000	19,550	0.1261	0.121	0.121	0.132	0.121	0.128	155,000	0.1261	-7.63%
2019-11-06	0	0.131	0.131	0.134	0.131	0.131	25,000	3,235	0.1294	0.131	0.131	0.134	0.131	0.131	25,000	0.1294	0.00%
2019-11-05	0	0.131	0.130	0.135	0.129	0.131	291,500	38,088	0.1307	0.131	0.130	0.135	0.129	0.131	291,500	0.1307	-2.24%
2019-11-04	0	0.134	0.132	0.135	0.128	0.139	1,344,000	183,563	0.1366	0.134	0.132	0.135	0.128	0.139	1,344,000	0.1366	2.29%
2019-11-01	0	0.131	0.131	0.135	0.129	0.132	240,000	31,080	0.1295	0.131	0.131	0.135	0.129	0.132	240,000	0.1295	-0.76%
2019-10-31	0	0.132	0.129	0.139	0.130	0.132	200,000	26,140	0.1307	0.132	0.129	0.139	0.130	0.132	200,000	0.1307	-0.75%
2019-10-30	0	0.133	0.133	0.136	0.129	0.131	200,000	26,000	0.1300	0.133	0.133	0.136	0.129	0.131	200,000	0.1300	-1.48%
2019-10-29	0	0.135	0.134	0.137	0.133	0.133	37,000	4,791	0.1295	0.135	0.134	0.137	0.133	0.133	37,000	0.1295	-2.17%
2019-10-28	0	0.138	0.133	0.144	-	-	6,500	786	0.1209	0.138	0.133	0.144	-	-	6,500	0.1209	0.00%
2019-10-25	0	0.138	0.135	0.140	0.126	0.138	2,670,500	352,572	0.1320	0.138	0.135	0.140	0.126	0.138	2,670,500	0.1320	-1.43%
2019-10-24	0	0.140	0.136	0.140	0.140	0.142	142,500	20,022	0.1405	0.140	0.136	0.140	0.140	0.142	142,500	0.1405	3.70%
2019-10-23	0	0.135	0.135	0.143	0.134	0.136	665,000	90,225	0.1357	0.135	0.135	0.143	0.134	0.136	665,000	0.1357	-0.74%
2019-10-22	0	0.136	0.135	0.138	0.135	0.138	322,500	43,852	0.1360	0.136	0.135	0.138	0.135	0.138	322,500	0.1360	-6.85%
2019-10-21	0	0.146	0.138	0.150	0.138	0.139	117,500	16,187	0.1378	0.146	0.138	0.150	0.138	0.139	117,500	0.1378	0.00%
2019-10-18	0	0.146	0.138	0.146	0.139	0.146	392,500	56,810	0.1447	0.146	0.138	0.146	0.139	0.146	392,500	0.1447	0.00%
2019-10-17	0	0.146	0.138	0.147	0.135	0.146	270,000	36,525	0.1353	0.146	0.138	0.147	0.135	0.146	270,000	0.1353	2.82%
2019-10-16	0	0.142	0.137	0.148	0.138	0.142	236,500	33,325	0.1409	0.142	0.137	0.148	0.138	0.142	236,500	0.1409	-4.05%
2019-10-15	0	0.148	0.139	0.148	0.138	0.149	207,500	30,562	0.1473	0.148	0.139	0.148	0.138	0.149	207,500	0.1473	8.82%
2019-10-14	0	0.136	0.136	0.150	0.136	0.137	75,000	10,220	0.1363	0.136	0.136	0.150	0.136	0.137	75,000	0.1363	-0.73%
2019-10-11	0	0.137	0.136	0.155	0.136	0.137	223,000	30,147	0.1352	0.137	0.136	0.155	0.136	0.137	223,000	0.1352	-2.14%
2019-10-10	0	0.140	0.140	0.152	0.140	0.140	122,500	17,042	0.1391	0.140	0.140	0.152	0.140	0.140	122,500	0.1391	0.72%
2019-10-09	0	0.139	0.143	0.150	0.137	0.145	199,500	27,787	0.1393	0.139	0.143	0.150	0.137	0.145	199,500	0.1393	-4.14%
2019-10-08	0	0.145	0.142	0.145	0.141	0.153	157,500	22,527	0.1430	0.145	0.142	0.145	0.141	0.153	157,500	0.1430	-3.97%
2019-10-04	0	0.151	0.140	0.151	0.144	0.152	202,500	29,942	0.1479	0.151	0.140	0.151	0.144	0.152	202,500	0.1479	-2.58%
2019-10-03	0	0.155	0.148	0.156	0.142	0.159	1,240,500	194,745	0.1570	0.155	0.148	0.156	0.142	0.159	1,240,500	0.1570	4.03%
2019-10-02	0	0.149	0.144	0.149	0.143	0.152	67,500	9,972	0.1477	0.149	0.144	0.149	0.143	0.152	67,500	0.1477	2.05%
2019-09-30	0	0.146	0.146	0.148	0.145	0.149	39,000	5,582	0.1431	0.146	0.146	0.148	0.145	0.149	39,000	0.1431	-2.67%
2019-09-27	0	0.150	0.147	0.154	0.141	0.153	667,000	100,178	0.1502	0.150	0.147	0.154	0.141	0.153	667,000	0.1502	-4.46%
2019-09-26	0	0.157	0.148	0.159	0.148	0.157	425,500	63,434	0.1491	0.157	0.148	0.159	0.148	0.157	425,500	0.1491	0.00%
2019-09-25	0	0.157	0.155	0.157	0.154	0.157	1,315,000	205,765	0.1565	0.157	0.155	0.157	0.154	0.157	1,315,000	0.1565	0.00%
2019-09-24	0	0.157	0.156	0.157	0.145	0.157	1,575,500	242,726	0.1541	0.157	0.156	0.157	0.145	0.157	1,575,500	0.1541	6.80%
2019-09-23	0	0.147	0.140	0.147	0.145	0.149	87,500	12,740	0.1456	0.147	0.140	0.147	0.145	0.149	87,500	0.1456	-2.00%
2019-09-20	0	0.150	0.140	0.150	0.136	0.150	429,000	61,297	0.1429	0.150	0.140	0.150	0.136	0.150	429,000	0.1429	9.49%
2019-09-19	0	0.137	0.139	0.148	0.134	0.139	618,500	84,427	0.1365	0.137	0.139	0.148	0.134	0.139	618,500	0.1365	-7.43%
2019-09-18	0	0.148	0.144	0.152	0.142	0.148	292,500	42,717	0.1460	0.148	0.144	0.152	0.142	0.148	292,500	0.1460	0.00%
2019-09-17	0	0.148	0.143	0.148	0.143	0.148	147,500	21,132	0.1433	0.148	0.143	0.148	0.143	0.148	147,500	0.1433	3.50%
2019-09-16	0	0.143	0.143	0.148	0.138	0.142	36,000	4,984	0.1384	0.143	0.143	0.148	0.138	0.142	36,000	0.1384	-0.69%
2019-09-13	0	0.144	0.140	0.149	0.138	0.150	284,500	40,871	0.1437	0.144	0.140	0.149	0.138	0.150	284,500	0.1437	-2.04%
2019-09-12	0	0.147	0.138	0.160	0.136	0.147	197,000	27,719	0.1407	0.147	0.138	0.160	0.136	0.147	197,000	0.1407	1.38%
2019-09-11	0	0.145	0.136	0.150	0.135	0.145	140,000	19,747	0.1411	0.145	0.136	0.150	0.135	0.145	140,000	0.1411	3.57%
2019-09-10	0	0.140	0.138	0.143	0.138	0.143	111,000	15,443	0.1391	0.140	0.138	0.143	0.138	0.143	111,000	0.1391	1.45%
2019-09-09	0	0.138	0.138	0.139	0.135	0.141	238,000	32,760	0.1376	0.138	0.138	0.139	0.135	0.141	238,000	0.1376	-2.13%
2019-09-06	0	0.141	0.137	0.141	0.135	0.141	178,500	24,308	0.1362	0.141	0.137	0.141	0.135	0.141	178,500	0.1362	-0.70%
2019-09-05	0	0.142	0.140	0.142	0.136	0.142	154,500	21,602	0.1398	0.142	0.140	0.142	0.136	0.142	154,500	0.1398	-3.40%
2019-09-04	0	0.147	0.146	0.147	0.139	0.155	138,000	19,430	0.1408	0.147	0.146	0.147	0.139	0.155	138,000	0.1408	-0.68%
2019-09-03	0	0.148	0.140	0.148	0.138	0.148	390,000	54,058	0.1386	0.148	0.140	0.148	0.138	0.148	390,000	0.1386	-1.33%
2019-09-02	0	0.150	0.138	0.150	0.134	0.159	420,000	64,253	0.1530	0.150	0.138	0.150	0.134	0.159	420,000	0.1530	-1.96%
2019-08-30	0	0.153	0.139	0.153	0.137	0.167	193,500	28,730	0.1485	0.153	0.139	0.153	0.137	0.167	193,500	0.1485	2.68%
2019-08-29	0	0.149	0.146	0.149	0.145	0.176	454,500	67,514	0.1485	0.149	0.146	0.149	0.145	0.176	454,500	0.1485	-5.70%
2019-08-28	0	0.158	0.156	0.158	0.151	0.196	157,000	26,872	0.1712	0.158	0.156	0.158	0.151	0.196	157,000	0.1712	-10.23%
2019-08-27	0	0.044	0.044	0.045	0.042	0.047	4,800,000	210,628	0.0439	0.176	0.176	0.180	0.168	0.188	1,200,000	0.1755	-2.22%
2019-08-26	0	0.045	0.044	0.046	0.043	0.048	1,746,000	76,834	0.0440	0.180	0.176	0.184	0.172	0.192	436,500	0.1760	-2.17%
2019-08-23	0	0.046	0.046	0.048	0.044	0.048	1,718,000	80,936	0.0471	0.184	0.184	0.192	0.176	0.192	429,500	0.1884	0.00%
2019-08-22	0	0.046	0.045	0.046	0.044	0.048	2,276,000	104,974	0.0461	0.184	0.180	0.184	0.176	0.192	569,000	0.1845	2.22%
2019-08-21	0	0.045	0.044	0.045	0.043	0.048	2,700,000	122,402	0.0453	0.180	0.176	0.180	0.172	0.192	675,000	0.1813	-2.17%
2019-08-20	0	0.046	0.045	0.046	0.044	0.047	2,208,000	100,340	0.0454	0.184	0.180	0.184	0.176	0.188	552,000	0.1818	-2.13%
2019-08-19	0	0.047	0.044	0.047	0.044	0.048	2,800,000	125,476	0.0448	0.188	0.176	0.188	0.176	0.192	700,000	0.1793	2.17%
2019-08-16	0	0.046	0.043	0.046	0.044	0.046	3,082,000	140,030	0.0454	0.184	0.172	0.184	0.176	0.184	770,500	0.1817	-4.17%
2019-08-15	0	0.048	0.047	0.048	0.045	0.048	720,000	33,738	0.0469	0.192	0.188	0.192	0.180	0.192	180,000	0.1874	-4.00%
2019-08-14	0	0.050	0.048	0.050	0.047	0.053	1,054,000	52,276	0.0496	0.200	0.192	0.200	0.188	0.212	263,500	0.1984	0.00%
2019-08-13	0	0.050	0.049	0.050	0.050	0.051	200,000	10,080	0.0504	0.200	0.196	0.200	0.200	0.204	50,000	0.2016	-1.96%
2019-08-12	0	0.051	0.050	0.051	0.050	0.052	1,434,000	72,588	0.0506	0.204	0.200	0.204	0.200	0.208	358,500	0.2025	-3.77%
2019-08-09	0	0.053	0.052	0.053	0.051	0.054	850,000	44,212	0.0520	0.212	0.208	0.212	0.204	0.216	212,500	0.2081	-1.85%
2019-08-08	0	0.054	0.051	0.054	0.050	0.056	3,666,000	197,832	0.0540	0.216	0.204	0.216	0.200	0.224	916,500	0.2159	0.00%
2019-08-07	0	0.054	0.053	0.057	0.051	0.057	5,102,000	275,960	0.0541	0.216	0.212	0.228	0.204	0.228	1,275,500	0.2164	3.85%
2019-08-06	0	0.052	0.051	0.052	0.050	0.054	3,186,000	163,838	0.0514	0.208	0.204	0.208	0.200	0.216	796,500	0.2057	-7.14%
2019-08-05	0	0.056	0.054	0.056	0.054	0.056	844,000	46,424	0.0550	0.224	0.216	0.224	0.216	0.224	211,000	0.2200	-1.75%
2019-08-02	0	0.057	0.056	0.057	0.055	0.057	500,000	27,780	0.0556	0.228	0.224	0.228	0.220	0.228	125,000	0.2222	0.00%
2019-08-01	0	0.057	0.056	0.057	0.056	0.058	1,144,000	65,202	0.0570	0.228	0.224	0.228	0.224	0.232	286,000	0.2280	-1.72%
2019-07-31	0	0.058	0.058	0.059	0.056	0.057	150,000	8,500	0.0567	0.232	0.232	0.236	0.224	0.228	37,500	0.2267	-3.33%
2019-07-30	0	0.060	0.059	0.060	0.058	0.061	1,290,000	77,056	0.0597	0.240	0.236	0.240	0.232	0.244	322,500	0.2389	0.00%
2019-07-29	0	0.060	0.059	0.060	0.058	0.061	2,258,000	135,174	0.0599	0.240	0.236	0.240	0.232	0.244	564,500	0.2395	0.00%
2019-07-26	0	0.060	0.057	0.060	0.057	0.060	2,096,000	124,040	0.0592	0.240	0.228	0.240	0.228	0.240	524,000	0.2367	5.26%
2019-07-25	0	0.057	0.057	0.060	0.055	0.060	4,036,000	234,246	0.0580	0.228	0.228	0.240	0.220	0.240	1,009,000	0.2322	-1.72%
2019-07-24	0	0.058	0.058	0.059	0.057	0.066	5,106,000	301,218	0.0590	0.232	0.232	0.236	0.228	0.264	1,276,500	0.2360	-6.45%
2019-07-23	0	0.062	0.061	0.062	0.058	0.065	2,408,000	143,840	0.0597	0.248	0.244	0.248	0.232	0.260	602,000	0.2389	-4.62%
2019-07-22	0	0.065	0.062	0.065	0.062	0.065	6,190,000	393,470	0.0636	0.260	0.248	0.260	0.248	0.260	1,547,500	0.2543	-5.80%
2019-07-19	0	0.069	0.065	0.069	0.065	0.071	9,314,000	626,576	0.0673	0.276	0.260	0.276	0.260	0.284	2,328,500	0.2691	2.99%
2019-07-18	0	0.067	0.067	0.069	0.066	0.067	800,000	53,350	0.0667	0.268	0.268	0.276	0.264	0.268	200,000	0.2668	-2.90%
2019-07-17	0	0.069	0.069	0.070	0.067	0.070	560,000	38,154	0.0681	0.276	0.276	0.280	0.268	0.280	140,000	0.2725	-1.43%
2019-07-16	0	0.070	0.068	0.070	0.068	0.070	164,000	11,264	0.0687	0.280	0.272	0.280	0.272	0.280	41,000	0.2747	-1.41%
2019-07-15	0	0.071	0.068	0.071	0.068	0.072	1,716,000	117,444	0.0684	0.284	0.272	0.284	0.272	0.288	429,000	0.2738	-1.39%
2019-07-12	0	0.072	0.071	0.072	0.069	0.072	4,254,000	301,038	0.0708	0.288	0.284	0.288	0.276	0.288	1,063,500	0.2831	1.41%
2019-07-11	0	0.071	0.069	0.071	0.068	0.071	470,000	32,434	0.0690	0.284	0.276	0.284	0.272	0.284	117,500	0.2760	0.00%
2019-07-10	0	0.071	0.069	0.071	0.068	0.071	2,416,000	166,568	0.0689	0.284	0.276	0.284	0.272	0.284	604,000	0.2758	2.90%
2019-07-09	0	0.069	0.068	0.069	0.067	0.069	1,796,000	121,842	0.0678	0.276	0.272	0.276	0.268	0.276	449,000	0.2714	0.00%
2019-07-08	0	0.069	0.068	0.069	0.065	0.070	7,358,000	492,746	0.0670	0.276	0.272	0.276	0.260	0.280	1,839,500	0.2679	-4.17%
2019-07-05	0	0.072	0.068	0.072	0.068	0.072	2,072,000	140,948	0.0680	0.288	0.272	0.288	0.272	0.288	518,000	0.2721	2.86%
2019-07-04	0	0.070	0.069	0.070	0.069	0.072	1,554,000	107,302	0.0690	0.280	0.276	0.280	0.276	0.288	388,500	0.2762	-2.78%
2019-07-03	0	0.072	0.070	0.072	0.068	0.072	1,828,000	127,030	0.0695	0.288	0.280	0.288	0.272	0.288	457,000	0.2780	2.86%
2019-07-02	0	0.070	0.068	0.070	0.068	0.070	644,000	44,816	0.0696	0.280	0.272	0.280	0.272	0.280	161,000	0.2784	0.00%
2019-06-28	0	0.070	0.068	0.070	0.067	0.070	242,000	16,686	0.0690	0.280	0.272	0.280	0.268	0.280	60,500	0.2758	-1.41%
2019-06-27	0	0.071	0.069	0.071	0.069	0.071	2,028,000	142,070	0.0701	0.284	0.276	0.284	0.276	0.284	507,000	0.2802	2.90%
2019-06-26	0	0.069	0.067	0.069	0.062	0.070	4,722,000	315,746	0.0669	0.276	0.268	0.276	0.248	0.280	1,180,500	0.2675	4.55%
2019-06-25	0	0.066	0.064	0.066	0.064	0.066	2,066,000	133,278	0.0645	0.264	0.256	0.264	0.256	0.264	516,500	0.2580	-2.94%
2019-06-24	0	0.068	0.065	0.068	0.066	0.068	342,000	22,848	0.0668	0.272	0.260	0.272	0.264	0.272	85,500	0.2672	3.03%
2019-06-21	0	0.066	0.066	0.067	0.064	0.068	4,942,000	321,936	0.0651	0.264	0.264	0.268	0.256	0.272	1,235,500	0.2606	0.00%
2019-06-20	0	0.066	0.065	0.066	0.064	0.068	966,000	64,076	0.0663	0.264	0.260	0.264	0.256	0.272	241,500	0.2653	-1.49%
2019-06-19	0	0.067	0.066	0.067	0.066	0.067	1,990,000	132,736	0.0667	0.268	0.264	0.268	0.264	0.268	497,500	0.2668	0.00%
2019-06-18	0	0.067	0.067	0.068	0.066	0.068	1,062,000	71,116	0.0670	0.268	0.268	0.272	0.264	0.272	265,500	0.2679	-1.47%
2019-06-17	0	0.068	0.067	0.068	0.066	0.068	1,168,000	79,024	0.0677	0.272	0.268	0.272	0.264	0.272	292,000	0.2706	0.00%
2019-06-14	0	0.068	0.067	0.068	0.066	0.068	670,000	44,400	0.0663	0.272	0.268	0.272	0.264	0.272	167,500	0.2651	-1.45%
2019-06-13	0	0.069	0.066	0.069	0.066	0.069	598,000	39,634	0.0663	0.276	0.264	0.276	0.264	0.276	149,500	0.2651	2.99%
2019-06-12	0	0.067	0.066	0.067	0.066	0.068	1,254,000	84,068	0.0670	0.268	0.264	0.268	0.264	0.272	313,500	0.2682	-2.90%
2019-06-11	0	0.069	0.068	0.069	0.067	0.069	1,644,000	110,876	0.0674	0.276	0.272	0.276	0.268	0.276	411,000	0.2698	0.00%
2019-06-10	0	0.069	0.069	0.070	0.068	0.070	1,688,000	115,732	0.0686	0.276	0.276	0.280	0.272	0.280	422,000	0.2742	-1.43%
2019-06-06	0	0.070	0.069	0.070	0.069	0.070	548,000	37,844	0.0691	0.280	0.276	0.280	0.276	0.280	137,000	0.2762	0.00%
2019-06-05	0	0.070	0.069	0.070	0.068	0.070	284,000	19,458	0.0685	0.280	0.276	0.280	0.272	0.280	71,000	0.2741	2.94%
2019-06-04	0	0.068	0.068	0.070	0.067	0.070	2,402,000	163,598	0.0681	0.272	0.272	0.280	0.268	0.280	600,500	0.2724	0.00%
2019-06-03	0	0.068	0.068	0.070	0.068	0.070	910,000	62,140	0.0683	0.272	0.272	0.280	0.272	0.280	227,500	0.2731	-2.86%
2019-05-31	0	0.070	0.068	0.070	0.068	0.070	3,156,000	214,638	0.0680	0.280	0.272	0.280	0.272	0.280	789,000	0.2720	2.94%
2019-05-30	0	0.068	0.068	0.069	0.067	0.069	3,024,000	205,852	0.0681	0.272	0.272	0.276	0.268	0.276	756,000	0.2723	0.00%
2019-05-29	0	0.068	0.068	0.070	0.067	0.072	940,000	63,766	0.0678	0.272	0.272	0.280	0.268	0.288	235,000	0.2713	-5.56%
2019-05-28	0	0.072	0.070	0.072	0.068	0.074	2,060,000	145,180	0.0705	0.288	0.280	0.288	0.272	0.296	515,000	0.2819	2.86%
2019-05-27	0	0.070	0.065	0.070	0.066	0.073	326,000	22,830	0.0700	0.280	0.260	0.280	0.264	0.292	81,500	0.2801	2.94%
2019-05-24	0	0.068	0.068	0.070	0.065	0.075	922,000	63,234	0.0686	0.272	0.272	0.280	0.260	0.300	230,500	0.2743	0.00%
2019-05-23	0	0.068	0.067	0.069	0.067	0.070	972,000	66,334	0.0682	0.272	0.268	0.276	0.268	0.280	243,000	0.2730	-2.86%
2019-05-22	0	0.070	0.069	0.071	0.070	0.074	1,308,000	91,674	0.0701	0.280	0.276	0.284	0.280	0.296	327,000	0.2803	-1.41%
2019-05-21	0	0.071	0.068	0.071	0.067	0.071	1,410,000	96,892	0.0687	0.284	0.272	0.284	0.268	0.284	352,500	0.2749	-1.39%
2019-05-20	0	0.072	0.069	0.072	0.069	0.075	306,000	22,032	0.0720	0.288	0.276	0.288	0.276	0.300	76,500	0.2880	4.35%
2019-05-17	0	0.069	0.069	0.070	0.068	0.070	1,520,000	105,362	0.0693	0.276	0.276	0.280	0.272	0.280	380,000	0.2773	-1.43%
2019-05-16	0	0.070	0.070	0.072	0.070	0.071	630,000	44,200	0.0702	0.280	0.280	0.288	0.280	0.284	157,500	0.2806	-4.11%
2019-05-15	0	0.073	0.072	0.074	0.071	0.073	894,000	64,764	0.0724	0.292	0.288	0.296	0.284	0.292	223,500	0.2898	2.82%
2019-05-14	0	0.071	0.071	0.072	0.069	0.072	1,788,000	126,266	0.0706	0.284	0.284	0.288	0.276	0.288	447,000	0.2825	-4.05%
2019-05-10	0	0.074	0.071	0.074	0.070	0.074	1,902,000	137,318	0.0722	0.296	0.284	0.296	0.280	0.296	475,500	0.2888	0.00%
2019-05-09	0	0.074	0.072	0.074	0.072	0.074	3,102,000	225,558	0.0727	0.296	0.288	0.296	0.288	0.296	775,500	0.2909	-1.33%
2019-05-08	0	0.075	0.073	0.075	0.073	0.077	1,716,000	127,914	0.0745	0.300	0.292	0.300	0.292	0.308	429,000	0.2982	-2.60%
2019-05-07	0	0.077	0.076	0.078	0.075	0.079	1,754,000	133,120	0.0759	0.308	0.304	0.312	0.300	0.316	438,500	0.3036	2.67%
2019-05-06	0	0.075	0.075	0.077	0.074	0.080	7,460,000	568,242	0.0762	0.300	0.300	0.308	0.296	0.320	1,865,000	0.3047	-3.85%
2019-05-03	0	0.078	0.078	0.080	0.078	0.080	516,000	40,252	0.0780	0.312	0.312	0.320	0.312	0.320	129,000	0.3120	0.00%
2019-05-02	0	0.078	0.078	0.081	0.078	0.080	442,000	35,062	0.0793	0.312	0.312	0.324	0.312	0.320	110,500	0.3173	-3.70%
2019-04-30	0	0.081	0.080	0.081	0.076	0.081	3,676,000	290,236	0.0790	0.324	0.320	0.324	0.304	0.324	919,000	0.3158	3.85%
2019-04-29	0	0.078	0.078	0.080	0.078	0.081	1,194,000	95,294	0.0798	0.312	0.312	0.320	0.312	0.324	298,500	0.3192	-3.70%
2019-04-26	0	0.081	0.080	0.082	0.080	0.082	1,032,000	84,490	0.0819	0.324	0.320	0.328	0.320	0.328	258,000	0.3275	-1.22%
2019-04-25	0	0.082	0.082	0.085	0.082	0.085	1,678,000	137,602	0.0820	0.328	0.328	0.340	0.328	0.340	419,500	0.3280	0.00%
2019-04-24	0	0.082	0.082	0.085	0.082	0.083	618,000	50,844	0.0823	0.328	0.328	0.340	0.328	0.332	154,500	0.3291	-2.38%
2019-04-23	0	0.084	0.084	0.087	0.082	0.091	1,822,000	159,038	0.0873	0.336	0.336	0.348	0.328	0.364	455,500	0.3492	2.44%
2019-04-18	0	0.082	0.082	0.084	0.080	0.085	4,840,000	406,296	0.0839	0.328	0.328	0.336	0.320	0.340	1,210,000	0.3358	0.00%
2019-04-17	0	0.082	0.082	0.083	0.080	0.082	1,502,000	122,764	0.0817	0.328	0.328	0.332	0.320	0.328	375,500	0.3269	1.23%
2019-04-16	0	0.081	0.080	0.081	0.080	0.085	2,872,000	231,780	0.0807	0.324	0.320	0.324	0.320	0.340	718,000	0.3228	1.25%
2019-04-15	0	0.080	0.080	0.083	0.080	0.083	2,200,000	180,722	0.0821	0.320	0.320	0.332	0.320	0.332	550,000	0.3286	-3.61%
2019-04-12	0	0.083	0.082	0.084	0.082	0.087	2,338,000	195,180	0.0835	0.332	0.328	0.336	0.328	0.348	584,500	0.3339	-3.49%
2019-04-11	0	0.086	0.084	0.086	0.083	0.087	864,000	72,984	0.0845	0.344	0.336	0.344	0.332	0.348	216,000	0.3379	1.18%
2019-04-10	0	0.085	0.084	0.085	0.083	0.093	7,478,000	648,470	0.0867	0.340	0.336	0.340	0.332	0.372	1,869,500	0.3469	3.66%
2019-04-09	0	0.082	0.080	0.082	0.080	0.082	2,232,000	178,964	0.0802	0.328	0.320	0.328	0.320	0.328	558,000	0.3207	-1.20%
2019-04-08	0	0.083	0.082	0.084	0.080	0.084	1,588,000	130,116	0.0819	0.332	0.328	0.336	0.320	0.336	397,000	0.3277	3.75%
2019-04-04	0	0.080	0.080	0.081	0.080	0.082	3,404,769	273,449	0.0803	0.320	0.320	0.324	0.320	0.328	851,192	0.3213	0.00%
2019-04-03	0	0.080	0.079	0.080	0.080	0.085	3,984,000	322,232	0.0809	0.320	0.316	0.320	0.320	0.340	996,000	0.3235	-3.61%
2019-04-02	0	0.083	0.081	0.083	0.080	0.089	7,396,000	612,248	0.0828	0.332	0.324	0.332	0.320	0.356	1,849,000	0.3311	5.06%
2019-04-01	0	0.079	0.078	0.079	0.071	0.080	4,426,000	341,036	0.0771	0.316	0.312	0.316	0.284	0.320	1,106,500	0.3082	-1.25%
2019-03-29	0	0.080	0.080	0.081	0.078	0.081	2,396,000	191,096	0.0798	0.320	0.320	0.324	0.312	0.324	599,000	0.3190	-1.23%
2019-03-28	0	0.081	0.078	0.081	0.077	0.082	4,626,000	367,488	0.0794	0.324	0.312	0.324	0.308	0.328	1,156,500	0.3178	-1.22%
2019-03-27	0	0.082	0.081	0.082	0.079	0.082	2,916,000	232,962	0.0799	0.328	0.324	0.328	0.316	0.328	729,000	0.3196	2.50%
2019-03-26	0	0.080	0.079	0.080	0.080	0.083	2,200,000	177,168	0.0805	0.320	0.316	0.320	0.320	0.332	550,000	0.3221	-2.44%
2019-03-25	0	0.082	0.081	0.082	0.081	0.085	3,028,000	247,918	0.0819	0.328	0.324	0.328	0.324	0.340	757,000	0.3275	-3.53%
2019-03-22	0	0.085	0.083	0.085	0.082	0.085	3,186,000	267,532	0.0840	0.340	0.332	0.340	0.328	0.340	796,500	0.3359	1.19%
2019-03-21	0	0.084	0.083	0.084	0.083	0.085	4,182,000	351,832	0.0841	0.336	0.332	0.336	0.332	0.340	1,045,500	0.3365	0.00%
2019-03-20	0	0.084	0.083	0.086	0.083	0.088	10,142,000	849,586	0.0838	0.336	0.332	0.344	0.332	0.352	2,535,500	0.3351	-2.33%
2019-03-19	0	0.086	0.085	0.086	0.086	0.090	2,270,000	195,938	0.0863	0.344	0.340	0.344	0.344	0.360	567,500	0.3453	-4.44%
2019-03-18	0	0.090	0.089	0.090	0.086	0.090	3,234,000	283,262	0.0876	0.360	0.356	0.360	0.344	0.360	808,500	0.3504	1.12%
2019-03-15	0	0.089	0.088	0.089	0.088	0.091	1,027,352	92,384	0.0899	0.356	0.352	0.356	0.352	0.364	256,838	0.3597	-1.11%
2019-03-14	0	0.090	0.089	0.090	0.088	0.092	3,406,000	306,502	0.0900	0.360	0.356	0.360	0.352	0.368	851,500	0.3600	-1.10%
2019-03-13	0	0.091	0.090	0.091	0.090	0.093	1,086,000	98,222	0.0904	0.364	0.360	0.364	0.360	0.372	271,500	0.3618	-1.09%
2019-03-12	0	0.092	0.090	0.092	0.090	0.096	8,452,000	776,652	0.0919	0.368	0.360	0.368	0.360	0.384	2,113,000	0.3676	-3.16%
2019-03-11	0	0.095	0.091	0.095	0.088	0.095	3,646,000	329,210	0.0903	0.380	0.364	0.380	0.352	0.380	911,500	0.3612	4.40%
2019-03-08	0	0.091	0.091	0.092	0.090	0.093	2,828,000	256,914	0.0908	0.364	0.364	0.368	0.360	0.372	707,000	0.3634	-2.15%
2019-03-07	0	0.093	0.093	0.096	0.093	0.101	6,246,000	598,034	0.0957	0.372	0.372	0.384	0.372	0.404	1,561,500	0.3830	-2.11%
2019-03-06	0	0.095	0.094	0.095	0.093	0.099	6,542,000	632,226	0.0966	0.380	0.376	0.380	0.372	0.396	1,635,500	0.3866	-1.04%
2019-03-05	0	0.096	0.095	0.097	0.094	0.100	11,366,000	1,089,324	0.0958	0.384	0.380	0.388	0.376	0.400	2,841,500	0.3834	-6.80%
2019-03-04	0	0.103	0.100	0.103	0.094	0.106	8,610,000	857,358	0.0996	0.412	0.400	0.412	0.376	0.424	2,152,500	0.3983	9.57%
2019-03-01	0	0.094	0.093	0.094	0.089	0.096	3,204,000	293,762	0.0917	0.376	0.372	0.376	0.356	0.384	801,000	0.3667	1.08%
2019-02-28	0	0.093	0.093	0.095	0.092	0.098	8,506,000	801,540	0.0942	0.372	0.372	0.380	0.368	0.392	2,126,500	0.3769	-7.00%
2019-02-27	0	0.100	0.098	0.100	0.095	0.106	7,548,000	747,026	0.0990	0.400	0.392	0.400	0.380	0.424	1,887,000	0.3959	-2.91%
2019-02-26	0	0.103	0.103	0.104	0.102	0.111	9,444,000	988,568	0.1047	0.412	0.412	0.416	0.408	0.444	2,361,000	0.4187	-2.83%
2019-02-25	0	0.106	0.106	0.108	0.100	0.113	23,628,000	2,541,728	0.1076	0.424	0.424	0.432	0.400	0.452	5,907,000	0.4303	4.95%
2019-02-22	0	0.101	0.100	0.101	0.098	0.104	17,426,000	1,755,906	0.1008	0.404	0.400	0.404	0.392	0.416	4,356,500	0.4031	2.02%
2019-02-21	0	0.099	0.098	0.099	0.090	0.112	86,402,000	8,973,990	0.1039	0.396	0.392	0.396	0.360	0.448	21,600,500	0.4155	7.61%
2019-02-20	0	0.092	0.090	0.092	0.087	0.092	4,692,000	419,286	0.0894	0.368	0.360	0.368	0.348	0.368	1,173,000	0.3574	5.75%
2019-02-19	0	0.087	0.087	0.088	0.085	0.091	2,950,000	258,592	0.0877	0.348	0.348	0.352	0.340	0.364	737,500	0.3506	-5.43%
2019-02-18	0	0.092	0.091	0.092	0.086	0.092	4,640,000	416,466	0.0898	0.368	0.364	0.368	0.344	0.368	1,160,000	0.3590	6.98%
2019-02-15	0	0.086	0.086	0.087	0.084	0.087	2,204,000	187,474	0.0851	0.344	0.344	0.348	0.336	0.348	551,000	0.3402	-1.15%
2019-02-14	0	0.087	0.087	0.088	0.086	0.088	6,318,000	546,782	0.0865	0.348	0.348	0.352	0.344	0.352	1,579,500	0.3462	3.57%
2019-02-13	0	0.084	0.084	0.085	0.083	0.086	10,620,000	891,214	0.0839	0.336	0.336	0.340	0.332	0.344	2,655,000	0.3357	-4.55%
2019-02-12	0	0.088	0.086	0.089	0.086	0.088	2,380,000	207,894	0.0874	0.352	0.344	0.356	0.344	0.352	595,000	0.3494	-1.12%
2019-02-11	0	0.089	0.087	0.090	0.085	0.090	2,414,000	209,066	0.0866	0.356	0.348	0.360	0.340	0.360	603,500	0.3464	1.14%
2019-02-08	0	0.088	0.085	0.088	0.085	0.088	1,634,000	141,212	0.0864	0.352	0.340	0.352	0.340	0.352	408,500	0.3457	-2.22%
2019-02-04	0	0.090	0.087	0.091	0.086	0.091	740,000	65,336	0.0883	0.360	0.348	0.364	0.344	0.364	185,000	0.3532	1.12%
2019-02-01	0	0.089	0.088	0.090	0.086	0.090	3,052,000	267,776	0.0877	0.356	0.352	0.360	0.344	0.360	763,000	0.3510	-1.11%
2019-01-31	0	0.090	0.089	0.090	0.084	0.093	27,820,000	2,471,068	0.0888	0.360	0.356	0.360	0.336	0.372	6,955,000	0.3553	11.11%
2019-01-30	0	0.081	0.080	0.081	0.079	0.084	1,364,000	110,422	0.0810	0.324	0.320	0.324	0.316	0.336	341,000	0.3238	3.85%
2019-01-29	0	0.078	0.078	0.081	0.078	0.084	2,100,000	169,722	0.0808	0.312	0.312	0.324	0.312	0.336	525,000	0.3233	-2.50%
2019-01-28	0	0.080	0.079	0.080	0.079	0.080	296,000	23,624	0.0798	0.320	0.316	0.320	0.316	0.320	74,000	0.3192	1.27%
2019-01-25	0	0.079	0.078	0.080	0.079	0.080	884,000	70,600	0.0799	0.316	0.312	0.320	0.316	0.320	221,000	0.3195	-1.25%
2019-01-24	0	0.080	0.078	0.081	0.080	0.081	2,228,000	178,778	0.0802	0.320	0.312	0.324	0.320	0.324	557,000	0.3210	-1.23%
2019-01-23	0	0.081	0.081	0.082	0.081	0.081	390,000	31,590	0.0810	0.324	0.324	0.328	0.324	0.324	97,500	0.3240	-2.41%
2019-01-22	0	0.083	0.081	0.083	0.080	0.083	2,414,000	197,558	0.0818	0.332	0.324	0.332	0.320	0.332	603,500	0.3274	0.00%
2019-01-21	0	0.083	0.082	0.084	0.081	0.084	310,000	25,388	0.0819	0.332	0.328	0.336	0.324	0.336	77,500	0.3276	-1.19%
2019-01-18	0	0.084	0.084	0.085	0.083	0.085	2,144,000	179,850	0.0839	0.336	0.336	0.340	0.332	0.340	536,000	0.3355	-3.45%
2019-01-17	0	0.087	0.085	0.087	0.084	0.087	550,000	46,964	0.0854	0.348	0.340	0.348	0.336	0.348	137,500	0.3416	4.82%
2019-01-16	0	0.083	0.083	0.084	0.083	0.083	1,046,000	86,818	0.0830	0.332	0.332	0.336	0.332	0.332	261,500	0.3320	-5.68%
2019-01-15	0	0.088	0.085	0.088	0.081	0.088	1,564,000	132,704	0.0848	0.352	0.340	0.352	0.324	0.352	391,000	0.3394	0.00%
2019-01-14	0	0.088	0.083	0.088	0.083	0.088	16,000	1,358	0.0849	0.352	0.332	0.352	0.332	0.352	4,000	0.3395	1.15%
2019-01-11	0	0.087	0.086	0.087	0.087	0.090	100,000	8,860	0.0886	0.348	0.344	0.348	0.348	0.360	25,000	0.3544	-1.14%
2019-01-10	0	0.088	0.085	0.090	0.088	0.092	608,000	54,600	0.0898	0.352	0.340	0.360	0.352	0.368	152,000	0.3592	0.00%
2019-01-09	0	0.088	0.083	0.088	0.087	0.088	706,000	61,560	0.0872	0.352	0.332	0.352	0.348	0.352	176,500	0.3488	1.15%
2019-01-08	0	0.087	0.084	0.089	0.084	0.090	612,000	53,132	0.0868	0.348	0.336	0.356	0.336	0.360	153,000	0.3473	-2.25%
2019-01-07	0	0.089	0.085	0.089	0.085	0.090	622,000	53,144	0.0854	0.356	0.340	0.356	0.340	0.360	155,500	0.3418	-1.11%
2019-01-04	0	0.090	0.089	0.090	0.085	0.092	908,000	78,804	0.0868	0.360	0.356	0.360	0.340	0.368	227,000	0.3472	5.88%
2019-01-03	0	0.085	0.084	0.089	0.084	0.085	166,000	14,244	0.0858	0.340	0.336	0.356	0.336	0.340	41,500	0.3432	-3.41%
2019-01-02	0	0.088	0.085	0.088	0.085	0.090	1,482,000	129,730	0.0875	0.352	0.340	0.352	0.340	0.360	370,500	0.3501	-7.37%
2018-12-31	0	0.095	0.095	0.096	0.085	0.096	11,326,000	1,030,766	0.0910	0.380	0.380	0.384	0.340	0.384	2,831,500	0.3640	11.76%
2018-12-28	0	0.085	0.085	0.086	0.080	0.082	590,000	48,390	0.0820	0.340	0.340	0.344	0.320	0.328	147,500	0.3281	4.94%
2018-12-27	0	0.081	0.080	0.081	0.081	0.084	1,708,000	142,826	0.0836	0.324	0.320	0.324	0.324	0.336	427,000	0.3345	1.25%
2018-12-24	0	0.080	0.079	0.084	0.080	0.084	560,000	45,600	0.0814	0.320	0.316	0.336	0.320	0.336	140,000	0.3257	-1.23%
2018-12-21	0	0.081	0.079	0.082	0.079	0.087	1,332,000	109,306	0.0821	0.324	0.316	0.328	0.316	0.348	333,000	0.3282	3.85%
2018-12-20	0	0.078	0.078	0.080	0.078	0.082	1,124,000	90,324	0.0804	0.312	0.312	0.320	0.312	0.328	281,000	0.3214	-7.14%
2018-12-19	0	0.084	0.080	0.084	0.080	0.084	228,000	18,330	0.0804	0.336	0.320	0.336	0.320	0.336	57,000	0.3216	5.00%
2018-12-18	0	0.080	0.081	0.082	0.079	0.084	5,348,000	433,168	0.0810	0.320	0.324	0.328	0.316	0.336	1,337,000	0.3240	-9.09%
2018-12-17	0	0.088	0.086	0.088	0.085	0.089	368,000	32,494	0.0883	0.352	0.344	0.352	0.340	0.356	92,000	0.3532	-1.12%
2018-12-14	0	0.089	0.085	0.091	0.085	0.089	232,000	19,858	0.0856	0.356	0.340	0.364	0.340	0.356	58,000	0.3424	3.49%
2018-12-13	0	0.086	0.085	0.090	0.084	0.086	944,000	80,680	0.0855	0.344	0.340	0.360	0.336	0.344	236,000	0.3419	0.00%
2018-12-12	0	0.086	0.084	0.086	0.084	0.086	22,200	1,870	0.0842	0.344	0.336	0.344	0.336	0.344	5,550	0.3369	0.00%
2018-12-11	0	0.086	0.084	0.086	0.083	0.086	2,660,000	223,756	0.0841	0.344	0.336	0.344	0.332	0.344	665,000	0.3365	1.18%
2018-12-10	0	0.085	0.085	0.086	0.085	0.087	122,000	10,398	0.0852	0.340	0.340	0.344	0.340	0.348	30,500	0.3409	-2.30%
2018-12-07	0	0.087	0.086	0.088	0.087	0.087	1,290,000	112,230	0.0870	0.348	0.344	0.352	0.348	0.348	322,500	0.3480	0.00%
2018-12-06	0	0.087	0.087	0.089	0.087	0.096	6,270,000	567,472	0.0905	0.348	0.348	0.356	0.348	0.384	1,567,500	0.3620	0.00%
2018-12-05	0	0.087	0.086	0.088	0.087	0.089	534,000	46,462	0.0870	0.348	0.344	0.352	0.348	0.356	133,500	0.3480	-2.25%
2018-12-04	0	0.089	0.087	0.089	0.088	0.089	226,000	19,898	0.0880	0.356	0.348	0.356	0.352	0.356	56,500	0.3522	0.00%
2018-12-03	0	0.089	0.088	0.090	0.088	0.090	864,000	76,542	0.0886	0.356	0.352	0.360	0.352	0.360	216,000	0.3544	1.14%
2018-11-30	0	0.088	0.088	0.090	0.088	0.091	748,000	66,016	0.0883	0.352	0.352	0.360	0.352	0.364	187,000	0.3530	0.00%
2018-11-29	0	0.088	0.088	0.090	0.088	0.090	1,362,000	121,196	0.0890	0.352	0.352	0.360	0.352	0.360	340,500	0.3559	-2.22%
2018-11-28	0	0.090	0.088	0.090	0.088	0.091	2,094,000	185,010	0.0884	0.360	0.352	0.360	0.352	0.364	523,500	0.3534	3.45%
2018-11-27	0	0.087	0.087	0.089	0.087	0.089	1,308,000	113,920	0.0871	0.348	0.348	0.356	0.348	0.356	327,000	0.3484	-2.25%
2018-11-26	0	0.089	0.089	0.090	0.088	0.090	2,236,000	198,506	0.0888	0.356	0.356	0.360	0.352	0.360	559,000	0.3551	1.14%
2018-11-23	0	0.088	0.087	0.089	0.088	0.093	2,348,000	208,434	0.0888	0.352	0.348	0.356	0.352	0.372	587,000	0.3551	-1.12%
2018-11-22	0	0.089	0.087	0.090	0.087	0.090	1,128,000	99,884	0.0885	0.356	0.348	0.360	0.348	0.360	282,000	0.3542	-1.11%
2018-11-21	0	0.090	0.088	0.090	0.088	0.091	330,000	29,168	0.0884	0.360	0.352	0.360	0.352	0.364	82,500	0.3536	-1.10%
2018-11-20	0	0.091	0.087	0.091	0.087	0.094	6,304,000	581,198	0.0922	0.364	0.348	0.364	0.348	0.376	1,576,000	0.3688	1.11%
2018-11-19	0	0.090	0.087	0.090	0.087	0.090	2,000,000	178,398	0.0892	0.360	0.348	0.360	0.348	0.360	500,000	0.3568	2.27%
2018-11-16	0	0.088	0.088	0.090	0.086	0.090	1,890,000	165,340	0.0875	0.352	0.352	0.360	0.344	0.360	472,500	0.3499	1.15%
2018-11-15	0	0.087	0.086	0.088	0.086	0.090	1,636,000	142,310	0.0870	0.348	0.344	0.352	0.344	0.360	409,000	0.3479	-3.33%
2018-11-14	0	0.090	0.089	0.090	0.089	0.093	1,668,000	149,424	0.0896	0.360	0.356	0.360	0.356	0.372	417,000	0.3583	0.00%
2018-11-13	0	0.090	0.089	0.090	0.087	0.092	5,144,000	460,394	0.0895	0.360	0.356	0.360	0.348	0.368	1,286,000	0.3580	-4.26%
2018-11-12	0	0.094	0.093	0.094	0.091	0.096	3,904,000	364,324	0.0933	0.376	0.372	0.376	0.364	0.384	976,000	0.3733	1.08%
2018-11-09	0	0.093	0.092	0.094	0.091	0.099	14,148,000	1,339,566	0.0947	0.372	0.368	0.376	0.364	0.396	3,537,000	0.3787	-4.12%
2018-11-08	0	0.097	0.096	0.098	0.096	0.100	1,824,000	179,206	0.0982	0.388	0.384	0.392	0.384	0.400	456,000	0.3930	-3.00%
2018-11-07	0	0.100	0.099	0.100	0.096	0.104	16,792,000	1,667,094	0.0993	0.400	0.396	0.400	0.384	0.416	4,198,000	0.3971	1.01%
2018-11-06	0	0.099	0.099	0.100	0.094	0.101	7,498,000	741,626	0.0989	0.396	0.396	0.400	0.376	0.404	1,874,500	0.3956	3.12%
2018-11-05	0	0.096	0.096	0.098	0.093	0.100	24,660,000	2,389,972	0.0969	0.384	0.384	0.392	0.372	0.400	6,165,000	0.3877	3.23%
2018-11-02	0	0.093	0.090	0.093	0.089	0.099	4,742,000	443,030	0.0934	0.372	0.360	0.372	0.356	0.396	1,185,500	0.3737	4.49%
2018-11-01	0	0.089	0.086	0.089	0.085	0.089	2,130,000	184,872	0.0868	0.356	0.344	0.356	0.340	0.356	532,500	0.3472	-1.11%
2018-10-31	0	0.090	0.088	0.091	0.088	0.090	130,000	11,660	0.0897	0.360	0.352	0.364	0.352	0.360	32,500	0.3588	2.27%
2018-10-30	0	0.088	0.088	0.089	0.088	0.099	6,758,000	635,414	0.0940	0.352	0.352	0.356	0.352	0.396	1,689,500	0.3761	0.00%
2018-10-29	0	0.088	0.086	0.088	0.086	0.090	322,000	27,978	0.0869	0.352	0.344	0.352	0.344	0.360	80,500	0.3476	-3.30%
2018-10-26	0	0.091	0.086	0.091	0.084	0.091	2,216,000	190,452	0.0859	0.364	0.344	0.364	0.336	0.364	554,000	0.3438	5.81%
2018-10-25	0	0.086	0.084	0.086	0.084	0.087	622,000	52,604	0.0846	0.344	0.336	0.344	0.336	0.348	155,500	0.3383	0.00%
2018-10-24	0	0.086	0.086	0.087	0.082	0.090	2,748,000	235,512	0.0857	0.344	0.344	0.348	0.328	0.360	687,000	0.3428	0.00%
2018-10-23	0	0.086	0.085	0.086	0.085	0.089	186,000	16,178	0.0870	0.344	0.340	0.344	0.340	0.356	46,500	0.3479	-2.27%
2018-10-22	0	0.088	0.088	0.090	0.088	0.093	1,970,000	174,410	0.0885	0.352	0.352	0.360	0.352	0.372	492,500	0.3541	-3.30%
2018-10-19	0	0.091	0.087	0.091	0.087	0.091	468,000	41,258	0.0882	0.364	0.348	0.364	0.348	0.364	117,000	0.3526	3.41%
2018-10-18	0	0.088	0.086	0.090	0.088	0.090	1,194,000	105,132	0.0881	0.352	0.344	0.360	0.352	0.360	298,500	0.3522	-4.35%
2018-10-16	0	0.092	0.088	0.092	0.086	0.093	3,712,000	336,526	0.0907	0.368	0.352	0.368	0.344	0.372	928,000	0.3626	2.22%
2018-10-15	0	0.090	0.087	0.091	0.086	0.090	2,278,000	200,526	0.0880	0.360	0.348	0.364	0.344	0.360	569,500	0.3521	-2.17%
2018-10-12	0	0.092	0.086	0.092	0.085	0.092	898,000	78,788	0.0877	0.368	0.344	0.368	0.340	0.368	224,500	0.3509	4.55%
2018-10-11	0	0.088	0.086	0.089	0.082	0.097	6,260,000	557,580	0.0891	0.352	0.344	0.356	0.328	0.388	1,565,000	0.3563	-1.12%
2018-10-10	0	0.089	0.088	0.090	0.086	0.090	2,070,000	181,456	0.0877	0.356	0.352	0.360	0.344	0.360	517,500	0.3506	1.14%
2018-10-09	0	0.088	0.088	0.090	0.085	0.089	752,000	65,898	0.0876	0.352	0.352	0.360	0.340	0.356	188,000	0.3505	1.15%
2018-10-08	0	0.087	0.085	0.087	0.085	0.095	982,000	88,174	0.0898	0.348	0.340	0.348	0.340	0.380	245,500	0.3592	-3.33%
2018-10-05	0	0.090	0.090	0.094	0.088	0.094	834,000	75,426	0.0904	0.360	0.360	0.376	0.352	0.376	208,500	0.3618	0.00%
2018-10-04	0	0.090	0.092	0.094	0.090	0.097	4,342,000	398,380	0.0918	0.360	0.368	0.376	0.360	0.388	1,085,500	0.3670	-5.26%
2018-10-03	0	0.095	0.093	0.097	0.091	0.105	10,610,000	1,036,278	0.0977	0.380	0.372	0.388	0.364	0.420	2,652,500	0.3907	5.56%
2018-10-02	0	0.090	0.088	0.091	0.087	0.092	390,000	35,144	0.0901	0.360	0.352	0.364	0.348	0.368	97,500	0.3605	-4.26%
2018-09-28	0	0.094	0.094	0.095	0.089	0.095	6,214,000	572,480	0.0921	0.376	0.376	0.380	0.356	0.380	1,553,500	0.3685	2.17%
2018-09-27	0	0.092	0.086	0.093	0.083	0.093	2,656,000	240,118	0.0904	0.368	0.344	0.372	0.332	0.372	664,000	0.3616	8.24%
2018-09-26	0	0.085	0.084	0.085	0.083	0.087	1,074,000	90,338	0.0841	0.340	0.336	0.340	0.332	0.348	268,500	0.3365	-2.30%
2018-09-24	0	0.087	0.085	0.090	0.082	0.090	4,880,000	416,784	0.0854	0.348	0.340	0.360	0.328	0.360	1,220,000	0.3416	0.00%
2018-09-21	0	0.087	0.087	0.089	0.086	0.090	3,682,000	320,584	0.0871	0.348	0.348	0.356	0.344	0.360	920,500	0.3483	0.00%
2018-09-20	0	0.087	0.087	0.090	0.086	0.092	5,064,000	455,262	0.0899	0.348	0.348	0.360	0.344	0.368	1,266,000	0.3596	-1.14%
2018-09-19	0	0.088	0.086	0.088	0.086	0.089	1,360,000	117,978	0.0867	0.352	0.344	0.352	0.344	0.356	340,000	0.3470	2.33%
2018-09-18	0	0.086	0.082	0.086	0.084	0.087	1,400,000	119,930	0.0857	0.344	0.328	0.344	0.336	0.348	350,000	0.3427	1.18%
2018-09-17	0	0.085	0.085	0.086	0.082	0.088	926,000	78,324	0.0846	0.340	0.340	0.344	0.328	0.352	231,500	0.3383	0.00%
2018-09-14	0	0.085	0.085	0.088	0.085	0.092	2,010,000	173,980	0.0866	0.340	0.340	0.352	0.340	0.368	502,500	0.3462	-4.49%
2018-09-13	0	0.089	0.087	0.089	0.084	0.094	7,184,000	633,574	0.0882	0.356	0.348	0.356	0.336	0.376	1,796,000	0.3528	4.71%
2018-09-12	0	0.085	0.084	0.085	0.083	0.087	3,870,000	326,214	0.0843	0.340	0.336	0.340	0.332	0.348	967,500	0.3372	1.19%
2018-09-11	0	0.084	0.084	0.086	0.084	0.088	4,730,000	404,562	0.0855	0.336	0.336	0.344	0.336	0.352	1,182,500	0.3421	-8.70%
2018-09-10	0	0.092	0.089	0.092	0.084	0.092	5,120,000	464,230	0.0907	0.368	0.356	0.368	0.336	0.368	1,280,000	0.3627	3.37%
2018-09-07	0	0.089	0.088	0.089	0.087	0.101	20,302,000	1,844,784	0.0909	0.356	0.352	0.356	0.348	0.404	5,075,500	0.3635	4.71%
2018-09-06	0	0.085	0.083	0.085	0.081	0.089	5,430,000	464,158	0.0855	0.340	0.332	0.340	0.324	0.356	1,357,500	0.3419	0.00%
2018-09-05	0	0.085	0.083	0.085	0.081	0.095	19,828,000	1,680,344	0.0847	0.340	0.332	0.340	0.324	0.380	4,957,000	0.3390	-6.59%
2018-09-04	0	0.091	0.090	0.094	0.087	0.107	35,650,000	3,385,196	0.0950	0.364	0.360	0.376	0.348	0.428	8,912,500	0.3798	-13.33%
2018-09-03	0	0.105	0.103	0.104	0.073	0.125	140,946,000	13,723,162	0.0974	0.420	0.412	0.416	0.292	0.500	35,236,500	0.3895	45.83%
2018-08-31	0	0.072	0.069	0.072	0.068	0.074	572,000	40,288	0.0704	0.288	0.276	0.288	0.272	0.296	143,000	0.2817	2.86%
2018-08-30	0	0.070	0.070	0.071	0.070	0.072	322,000	22,980	0.0714	0.280	0.280	0.284	0.280	0.288	80,500	0.2855	-1.41%
2018-08-29	0	0.071	0.069	0.072	0.066	0.075	2,076,000	142,072	0.0684	0.284	0.276	0.288	0.264	0.300	519,000	0.2737	0.00%
2018-08-28	0	0.071	0.070	0.071	0.070	0.073	2,424,000	171,190	0.0706	0.284	0.280	0.284	0.280	0.292	606,000	0.2825	-4.05%
2018-08-27	0	0.074	0.074	0.075	0.070	0.077	1,286,000	96,202	0.0748	0.296	0.296	0.300	0.280	0.308	321,500	0.2992	-1.33%
2018-08-24	0	0.075	0.071	0.075	0.069	0.075	448,000	31,488	0.0703	0.300	0.284	0.300	0.276	0.300	112,000	0.2811	2.74%
2018-08-23	0	0.073	0.073	0.075	0.064	0.076	998,000	69,852	0.0700	0.292	0.292	0.300	0.256	0.304	249,500	0.2800	-3.95%
2018-08-22	0	0.076	0.075	0.076	0.071	0.076	32,000	2,282	0.0713	0.304	0.300	0.304	0.284	0.304	8,000	0.2853	4.11%
2018-08-21	0	0.073	0.069	0.073	0.074	0.076	460,000	34,120	0.0742	0.292	0.276	0.292	0.296	0.304	115,000	0.2967	1.39%
2018-08-20	0	0.072	0.072	0.074	0.072	0.072	272,000	19,584	0.0720	0.288	0.288	0.296	0.288	0.288	68,000	0.2880	-4.00%
2018-08-17	0	0.075	0.070	0.075	0.070	0.076	2,620,000	190,960	0.0729	0.300	0.280	0.300	0.280	0.304	655,000	0.2915	2.74%
2018-08-16	0	0.073	0.071	0.073	0.070	0.074	1,336,000	95,986	0.0718	0.292	0.284	0.292	0.280	0.296	334,000	0.2874	-1.35%
2018-08-15	0	0.074	0.074	0.076	0.072	0.075	312,000	23,274	0.0746	0.296	0.296	0.304	0.288	0.300	78,000	0.2984	-2.63%
2018-08-14	0	0.076	0.074	0.076	0.071	0.076	1,446,000	105,638	0.0731	0.304	0.296	0.304	0.284	0.304	361,500	0.2922	1.33%
2018-08-13	0	0.075	0.072	0.076	0.072	0.076	762,000	55,278	0.0725	0.300	0.288	0.304	0.288	0.304	190,500	0.2902	1.35%
2018-08-10	0	0.074	0.074	0.075	0.072	0.082	15,732,000	1,164,188	0.0740	0.296	0.296	0.300	0.288	0.328	3,933,000	0.2960	-6.33%
2018-08-09	0	0.079	0.077	0.079	0.074	0.084	11,640,000	903,640	0.0776	0.316	0.308	0.316	0.296	0.336	2,910,000	0.3105	-5.95%
2018-08-08	0	0.084	0.082	0.084	0.081	0.088	1,360,000	112,036	0.0824	0.336	0.328	0.336	0.324	0.352	340,000	0.3295	0.00%
2018-08-07	0	0.084	0.083	0.084	0.078	0.088	6,834,000	571,904	0.0837	0.336	0.332	0.336	0.312	0.352	1,708,500	0.3347	6.33%
2018-08-06	0	0.079	0.077	0.079	0.075	0.084	12,526,000	995,054	0.0794	0.316	0.308	0.316	0.300	0.336	3,131,500	0.3178	-9.20%
2018-08-03	0	0.087	0.085	0.087	0.088	0.088	110,000	9,680	0.0880	0.348	0.340	0.348	0.352	0.352	27,500	0.3520	-2.25%
2018-08-02	0	0.089	0.087	0.090	0.082	0.093	3,586,000	320,002	0.0892	0.356	0.348	0.360	0.328	0.372	896,500	0.3569	3.49%
2018-08-01	0	0.086	0.085	0.087	0.086	0.090	520,000	45,040	0.0866	0.344	0.340	0.348	0.344	0.360	130,000	0.3465	-4.44%
2018-07-31	0	0.090	0.086	0.090	0.088	0.091	250,000	22,308	0.0892	0.360	0.344	0.360	0.352	0.364	62,500	0.3569	2.27%
2018-07-30	0	0.088	0.085	0.088	0.081	0.092	10,496,000	886,810	0.0845	0.352	0.340	0.352	0.324	0.368	2,624,000	0.3380	-4.35%
2018-07-27	0	0.092	0.092	0.095	0.092	0.094	320,000	29,740	0.0929	0.368	0.368	0.380	0.368	0.376	80,000	0.3718	2.22%
2018-07-26	0	0.090	0.090	0.094	0.090	0.092	416,000	37,652	0.0905	0.360	0.360	0.376	0.360	0.368	104,000	0.3620	-2.17%
2018-07-25	0	0.092	0.091	0.092	0.090	0.094	4,826,000	444,162	0.0920	0.368	0.364	0.368	0.360	0.376	1,206,500	0.3681	0.00%
2018-07-24	0	0.092	0.092	0.094	0.089	0.094	888,000	80,394	0.0905	0.368	0.368	0.376	0.356	0.376	222,000	0.3621	2.22%
2018-07-23	0	0.090	0.090	0.092	0.090	0.090	172,000	15,540	0.0903	0.360	0.360	0.368	0.360	0.360	43,000	0.3614	-2.17%
2018-07-20	0	0.092	0.086	0.092	0.090	0.092	310,000	27,920	0.0901	0.368	0.344	0.368	0.360	0.368	77,500	0.3603	0.00%
2018-07-19	0	0.092	0.089	0.092	0.089	0.095	2,510,000	227,692	0.0907	0.368	0.356	0.368	0.356	0.380	627,500	0.3629	-2.13%
2018-07-18	0	0.094	0.091	0.094	0.088	0.094	594,000	53,740	0.0905	0.376	0.364	0.376	0.352	0.376	148,500	0.3619	2.17%
2018-07-17	0	0.092	0.090	0.093	0.085	0.092	5,608,000	496,564	0.0885	0.368	0.360	0.372	0.340	0.368	1,402,000	0.3542	-3.16%
2018-07-16	0	0.095	0.092	0.095	0.087	0.097	7,744,000	717,184	0.0926	0.380	0.368	0.380	0.348	0.388	1,936,000	0.3704	5.56%
2018-07-13	0	0.090	0.090	0.093	0.086	0.095	6,030,000	535,786	0.0889	0.360	0.360	0.372	0.344	0.380	1,507,500	0.3554	-5.26%
2018-07-12	0	0.095	0.092	0.096	0.088	0.096	7,674,000	718,758	0.0937	0.380	0.368	0.384	0.352	0.384	1,918,500	0.3746	4.40%
2018-07-11	0	0.091	0.088	0.092	0.086	0.091	576,000	50,134	0.0870	0.364	0.352	0.368	0.344	0.364	144,000	0.3482	-3.19%
2018-07-10	0	0.094	0.090	0.094	0.086	0.094	7,111,000	632,562	0.0890	0.376	0.360	0.376	0.344	0.376	1,777,750	0.3558	-1.05%
2018-07-09	0	0.095	0.093	0.096	0.083	0.099	8,124,000	750,106	0.0923	0.380	0.372	0.384	0.332	0.396	2,031,000	0.3693	3.26%
2018-07-06	0	0.092	0.090	0.092	0.086	0.097	4,982,000	466,168	0.0936	0.368	0.360	0.368	0.344	0.388	1,245,500	0.3743	4.55%
2018-07-05	0	0.088	0.084	0.088	0.083	0.092	6,614,000	574,564	0.0869	0.352	0.336	0.352	0.332	0.368	1,653,500	0.3475	-3.30%
2018-07-04	0	0.091	0.088	0.093	0.086	0.093	1,586,000	140,342	0.0885	0.364	0.352	0.372	0.344	0.372	396,500	0.3540	1.11%
2018-07-03	0	0.090	0.090	0.093	0.081	0.093	7,970,000	696,344	0.0874	0.360	0.360	0.372	0.324	0.372	1,992,500	0.3495	3.45%
2018-06-29	0	0.087	0.087	0.088	0.068	0.094	62,042,000	4,944,522	0.0797	0.348	0.348	0.352	0.272	0.376	15,510,500	0.3188	10.13%
2018-06-28	0	0.079	0.078	0.079	0.074	0.100	105,212,000	8,724,090	0.0829	0.316	0.312	0.316	0.296	0.400	26,303,000	0.3317	-24.76%
2018-06-27	0	0.105	0.105	0.108	0.100	0.130	19,736,000	2,143,306	0.1086	0.420	0.420	0.432	0.400	0.520	4,934,000	0.4344	-14.63%
2018-06-26	0	0.123	0.122	0.125	0.122	0.145	19,450,000	2,461,664	0.1266	0.492	0.488	0.500	0.488	0.580	4,862,500	0.5063	-15.75%
2018-06-25	0	0.146	0.144	0.146	0.144	0.147	164,000	23,688	0.1444	0.584	0.576	0.584	0.576	0.588	41,000	0.5778	0.69%
2018-06-22	0	0.145	0.140	0.145	0.140	0.145	1,744,000	245,306	0.1407	0.580	0.560	0.580	0.560	0.580	436,000	0.5626	3.57%
2018-06-21	0	0.140	0.140	0.143	0.139	0.145	794,000	112,858	0.1421	0.560	0.560	0.572	0.556	0.580	198,500	0.5686	0.00%
2018-06-20	0	0.140	0.140	0.145	0.139	0.148	498,000	71,900	0.1444	0.560	0.560	0.580	0.556	0.592	124,500	0.5775	-2.10%
2018-06-19	0	0.143	0.143	0.148	0.140	0.149	1,576,000	227,772	0.1445	0.572	0.572	0.592	0.560	0.596	394,000	0.5781	-2.05%
2018-06-15	0	0.146	0.146	0.148	0.146	0.149	304,000	44,776	0.1473	0.584	0.584	0.592	0.584	0.596	76,000	0.5892	-2.67%
2018-06-14	0	0.150	0.147	0.150	-	-	0	0	-	0.600	0.588	0.600	-	-	0	-	0.00%
2018-06-13	0	0.150	0.149	0.152	0.148	0.150	476,000	71,104	0.1494	0.600	0.596	0.608	0.592	0.600	119,000	0.5975	-1.96%
2018-06-12	0	0.153	0.150	0.153	0.148	0.154	250,000	37,642	0.1506	0.612	0.600	0.612	0.592	0.616	62,500	0.6023	2.68%
2018-06-11	0	0.149	0.147	0.152	0.149	0.149	100,000	14,900	0.1490	0.596	0.588	0.608	0.596	0.596	25,000	0.5960	-1.97%
2018-06-08	0	0.152	0.150	0.153	0.150	0.154	998,000	151,768	0.1521	0.608	0.600	0.612	0.600	0.616	249,500	0.6083	-1.30%
2018-06-07	0	0.154	0.153	0.155	0.145	0.155	2,052,000	310,508	0.1513	0.616	0.612	0.620	0.580	0.620	513,000	0.6053	4.05%
2018-06-06	0	0.148	0.147	0.148	0.145	0.149	2,412,000	354,224	0.1469	0.592	0.588	0.592	0.580	0.596	603,000	0.5874	-1.33%
2018-06-05	0	0.150	0.149	0.151	0.146	0.155	3,122,020	469,436	0.1504	0.600	0.596	0.604	0.584	0.620	780,505	0.6015	-5.66%
2018-06-04	0	0.159	0.155	0.160	0.153	0.160	1,238,000	194,418	0.1570	0.636	0.620	0.640	0.612	0.640	309,500	0.6282	0.63%
2018-06-01	0	0.158	0.157	0.159	0.155	0.160	754,000	118,992	0.1578	0.632	0.628	0.636	0.620	0.640	188,500	0.6313	0.64%
2018-05-31	0	0.157	0.157	0.160	0.156	0.159	392,000	61,502	0.1569	0.628	0.628	0.640	0.624	0.636	98,000	0.6276	0.00%
2018-05-30	0	0.157	0.157	0.159	0.157	0.160	1,450,000	230,236	0.1588	0.628	0.628	0.636	0.628	0.640	362,500	0.6351	-3.09%
2018-05-29	0	0.162	0.161	0.164	0.160	0.164	798,000	128,974	0.1616	0.648	0.644	0.656	0.640	0.656	199,500	0.6465	-2.99%
2018-05-28	0	0.167	0.163	0.167	0.161	0.167	1,012,000	166,144	0.1642	0.668	0.652	0.668	0.644	0.668	253,000	0.6567	-1.18%
2018-05-25	0	0.169	0.163	0.169	0.163	0.169	1,994,000	325,586	0.1633	0.676	0.652	0.676	0.652	0.676	498,500	0.6531	1.81%
2018-05-24	0	0.166	0.165	0.167	0.163	0.168	1,084,000	180,026	0.1661	0.664	0.660	0.668	0.652	0.672	271,000	0.6643	-0.60%
2018-05-23	0	0.167	0.167	0.170	0.162	0.167	2,708,000	445,182	0.1644	0.668	0.668	0.680	0.648	0.668	677,000	0.6576	-4.57%
2018-05-21	0	0.175	0.173	0.175	0.173	0.178	532,000	93,146	0.1751	0.700	0.692	0.700	0.692	0.712	133,000	0.7003	0.57%
2018-05-18	0	0.174	0.171	0.174	0.167	0.174	2,376,000	405,040	0.1705	0.696	0.684	0.696	0.668	0.696	594,000	0.6819	-0.57%
2018-05-17	0	0.175	0.170	0.175	0.167	0.175	756,000	128,448	0.1699	0.700	0.680	0.700	0.668	0.700	189,000	0.6796	2.34%
2018-05-16	0	0.171	0.171	0.175	0.168	0.176	1,084,000	184,028	0.1698	0.684	0.684	0.700	0.672	0.704	271,000	0.6791	-2.29%
2018-05-15	0	0.175	0.175	0.179	0.175	0.176	184,000	32,360	0.1759	0.700	0.700	0.716	0.700	0.704	46,000	0.7035	-2.78%
2018-05-14	0	0.180	0.180	0.184	0.170	0.182	560,000	100,102	0.1788	0.720	0.720	0.736	0.680	0.728	140,000	0.7150	1.69%
2018-05-11	0	0.177	0.177	0.180	0.175	0.180	1,198,000	213,194	0.1780	0.708	0.708	0.720	0.700	0.720	299,500	0.7118	-2.21%
2018-05-10	0	0.181	0.179	0.181	0.177	0.181	488,000	87,374	0.1790	0.724	0.716	0.724	0.708	0.724	122,000	0.7162	1.69%
2018-05-09	0	0.178	0.178	0.181	0.178	0.183	178,000	32,036	0.1800	0.712	0.712	0.724	0.712	0.732	44,500	0.7199	-1.11%
2018-05-08	0	0.180	0.180	0.181	0.178	0.185	434,000	78,114	0.1800	0.720	0.720	0.724	0.712	0.740	108,500	0.7199	1.12%
2018-05-07	0	0.178	0.178	0.182	0.177	0.181	1,964,000	348,150	0.1773	0.712	0.712	0.728	0.708	0.724	491,000	0.7091	-3.26%
2018-05-04	0	0.184	0.179	0.184	0.176	0.185	540,000	97,680	0.1809	0.736	0.716	0.736	0.704	0.740	135,000	0.7236	2.22%
2018-05-03	0	0.180	0.176	0.180	0.173	0.184	590,000	103,700	0.1758	0.720	0.704	0.720	0.692	0.736	147,500	0.7031	-1.10%
2018-05-02	0	0.182	0.175	0.182	0.176	0.184	584,000	105,256	0.1802	0.728	0.700	0.728	0.704	0.736	146,000	0.7209	0.55%
2018-04-30	0	0.181	0.176	0.181	0.167	0.182	1,088,000	193,330	0.1777	0.724	0.704	0.724	0.668	0.728	272,000	0.7108	9.04%
2018-04-27	0	0.166	0.163	0.166	0.162	0.166	530,000	87,092	0.1643	0.664	0.652	0.664	0.648	0.664	132,500	0.6573	0.00%
2018-04-26	0	0.166	0.165	0.166	0.164	0.169	3,762,000	623,026	0.1656	0.664	0.660	0.664	0.656	0.676	940,500	0.6624	-3.49%
2018-04-25	0	0.172	0.172	0.184	0.168	0.172	3,008,000	510,644	0.1698	0.688	0.688	0.736	0.672	0.688	752,000	0.6790	1.18%
2018-04-24	0	0.170	0.170	0.171	0.168	0.171	1,134,000	193,094	0.1703	0.680	0.680	0.684	0.672	0.684	283,500	0.6811	-0.58%
2018-04-23	0	0.171	0.168	0.172	0.170	0.174	732,000	124,738	0.1704	0.684	0.672	0.688	0.680	0.696	183,000	0.6816	-2.29%
2018-04-20	0	0.175	0.172	0.175	0.172	0.176	1,086,000	189,634	0.1746	0.700	0.688	0.700	0.688	0.704	271,500	0.6985	-1.69%
2018-04-19	0	0.178	0.177	0.180	0.170	0.178	2,010,000	353,082	0.1757	0.712	0.708	0.720	0.680	0.712	502,500	0.7027	3.49%
2018-04-18	0	0.172	0.172	0.173	0.170	0.179	3,588,000	629,812	0.1755	0.688	0.688	0.692	0.680	0.716	897,000	0.7021	-4.44%
2018-04-17	0	0.180	0.179	0.180	0.180	0.189	920,000	166,948	0.1815	0.720	0.716	0.720	0.720	0.756	230,000	0.7259	-1.64%
2018-04-16	0	0.183	0.183	0.185	0.179	0.190	988,000	180,372	0.1826	0.732	0.732	0.740	0.716	0.760	247,000	0.7303	-2.66%
2018-04-13	0	0.188	0.186	0.188	0.185	0.195	1,560,000	295,238	0.1893	0.752	0.744	0.752	0.740	0.780	390,000	0.7570	-1.05%
2018-04-12	0	0.190	0.186	0.190	0.184	0.190	2,992,000	563,836	0.1884	0.760	0.744	0.760	0.736	0.760	748,000	0.7538	0.53%
2018-04-11	0	0.189	0.188	0.189	0.186	0.199	2,778,000	524,452	0.1888	0.756	0.752	0.756	0.744	0.796	694,500	0.7552	0.00%
2018-04-10	0	0.189	0.189	0.191	0.189	0.192	2,808,000	536,180	0.1909	0.756	0.756	0.764	0.756	0.768	702,000	0.7638	-4.55%
2018-04-09	0	0.198	0.194	0.198	0.167	0.200	2,710,000	519,854	0.1918	0.792	0.776	0.792	0.668	0.800	677,500	0.7673	-5.71%
2018-04-06	0	0.210	0.205	0.210	0.203	0.220	4,174,000	860,488	0.2062	0.840	0.820	0.840	0.812	0.880	1,043,500	0.8246	-1.87%
2018-04-04	0	0.214	0.211	0.214	0.208	0.221	5,188,000	1,097,448	0.2115	0.856	0.844	0.856	0.832	0.884	1,297,000	0.8461	-2.73%
2018-04-03	0	0.220	0.217	0.228	0.215	0.230	4,268,000	935,866	0.2193	0.880	0.868	0.912	0.860	0.920	1,067,000	0.8771	-3.08%
2018-03-29	0	0.227	0.225	0.228	0.218	0.238	8,548,000	1,937,280	0.2266	0.908	0.900	0.912	0.872	0.952	2,137,000	0.9065	-5.02%
2018-03-28	0	0.239	0.233	0.239	0.230	0.239	720,000	167,786	0.2330	0.956	0.932	0.956	0.920	0.956	180,000	0.9321	-1.65%
2018-03-27	0	0.243	0.235	0.243	0.230	0.245	1,006,000	235,346	0.2339	0.972	0.940	0.972	0.920	0.980	251,500	0.9358	2.97%
2018-03-26	0	0.236	0.231	0.236	0.229	0.237	930,000	215,834	0.2321	0.944	0.924	0.944	0.916	0.948	232,500	0.9283	-0.42%
2018-03-23	0	0.237	0.237	0.241	0.235	0.245	1,956,000	469,152	0.2399	0.948	0.948	0.964	0.940	0.980	489,000	0.9594	-4.82%
2018-03-22	0	0.249	0.245	0.249	0.249	0.249	62,000	15,438	0.2490	0.996	0.980	0.996	0.996	0.996	15,500	0.9960	-0.40%
2018-03-21	0	0.250	0.249	0.250	0.244	0.250	2,170,000	535,320	0.2467	1.000	0.996	1.000	0.976	1.000	542,500	0.9868	2.04%
2018-03-20	0	0.245	0.245	0.249	0.245	0.246	1,406,000	345,076	0.2454	0.980	0.980	0.996	0.980	0.984	351,500	0.9817	-2.00%
2018-03-19	0	0.250	0.249	0.250	0.248	0.250	1,020,000	254,300	0.2493	1.000	0.996	1.000	0.992	1.000	255,000	0.9973	0.81%
2018-03-16	0	0.248	0.248	0.250	0.245	0.250	1,732,000	432,198	0.2495	0.992	0.992	1.000	0.980	1.000	433,000	0.9981	-0.80%
2018-03-15	0	0.250	0.250	0.255	0.248	0.255	1,074,000	268,486	0.2500	1.000	1.000	1.020	0.992	1.020	268,500	0.9999	0.00%
2018-03-14	0	0.250	0.250	0.255	0.250	0.255	3,780,000	947,110	0.2506	1.000	1.000	1.020	1.000	1.020	945,000	1.0022	-1.96%
2018-03-13	0	0.255	0.255	0.260	0.255	0.260	1,284,000	329,240	0.2564	1.020	1.020	1.040	1.020	1.040	321,000	1.0257	2.00%
2018-03-12	0	0.250	0.250	0.255	0.250	0.260	1,184,000	302,100	0.2552	1.000	1.000	1.020	1.000	1.040	296,000	1.0206	-3.85%
2018-03-09	0	0.260	0.255	0.260	0.255	0.260	356,000	90,790	0.2550	1.040	1.020	1.040	1.020	1.040	89,000	1.0201	0.00%
2018-03-08	0	0.260	0.255	0.260	0.255	0.260	2,536,000	656,060	0.2587	1.040	1.020	1.040	1.020	1.040	634,000	1.0348	1.96%
2018-03-07	0	0.255	0.255	0.260	0.248	0.275	7,660,000	1,960,794	0.2560	1.020	1.020	1.040	0.992	1.100	1,915,000	1.0239	2.82%
2018-03-06	0	0.248	0.249	0.255	0.247	0.255	4,750,000	1,187,202	0.2499	0.992	0.996	1.020	0.988	1.020	1,187,500	0.9997	-2.75%
2018-03-05	0	0.255	0.250	0.255	0.250	0.255	1,088,000	277,410	0.2550	1.020	1.000	1.020	1.000	1.020	272,000	1.0199	0.00%
2018-03-02	0	0.255	0.255	0.260	0.255	0.255	1,672,000	426,360	0.2550	1.020	1.020	1.040	1.020	1.020	418,000	1.0200	-1.92%
2018-03-01	0	0.260	0.255	0.260	0.255	0.260	482,000	124,710	0.2587	1.040	1.020	1.040	1.020	1.040	120,500	1.0349	0.00%
2018-02-28	0	0.260	0.255	0.260	0.255	0.260	684,000	176,870	0.2586	1.040	1.020	1.040	1.020	1.040	171,000	1.0343	0.00%
2018-02-27	0	0.260	0.255	0.260	0.255	0.260	868,000	225,350	0.2596	1.040	1.020	1.040	1.020	1.040	217,000	1.0385	0.00%
2018-02-26	0	0.260	0.255	0.260	0.255	0.260	568,000	144,940	0.2552	1.040	1.020	1.040	1.020	1.040	142,000	1.0207	1.96%
2018-02-23	0	0.255	0.250	0.255	0.250	0.260	3,594,000	915,140	0.2546	1.020	1.000	1.020	1.000	1.040	898,500	1.0185	0.00%
2018-02-22	0	0.255	0.255	0.260	0.255	0.260	426,000	109,500	0.2570	1.020	1.020	1.040	1.020	1.040	106,500	1.0282	-3.77%
2018-02-21	0	0.265	0.260	0.265	0.260	0.265	812,000	211,550	0.2605	1.060	1.040	1.060	1.040	1.060	203,000	1.0421	1.92%
2018-02-20	0	0.260	0.255	0.260	0.255	0.265	394,000	101,590	0.2578	1.040	1.020	1.040	1.020	1.060	98,500	1.0314	0.00%
2018-02-15	0	0.260	0.255	0.260	0.250	0.260	1,086,000	280,590	0.2584	1.040	1.020	1.040	1.000	1.040	271,500	1.0335	0.00%
2018-02-14	0	0.260	0.255	0.260	0.255	0.265	4,216,000	1,075,610	0.2551	1.040	1.020	1.040	1.020	1.060	1,054,000	1.0205	-1.89%
2018-02-13	0	0.265	0.255	0.265	0.255	0.265	746,000	194,220	0.2603	1.060	1.020	1.060	1.020	1.060	186,500	1.0414	1.92%
2018-02-12	0	0.260	0.255	0.260	0.255	0.260	1,026,000	266,640	0.2599	1.040	1.020	1.040	1.020	1.040	256,500	1.0395	0.00%
2018-02-09	0	0.260	0.255	0.260	0.255	0.265	5,396,000	1,381,240	0.2560	1.040	1.020	1.040	1.020	1.060	1,349,000	1.0239	-1.89%
2018-02-08	0	0.265	0.260	0.265	0.260	0.265	2,006,000	527,200	0.2628	1.060	1.040	1.060	1.040	1.060	501,500	1.0512	0.00%
2018-02-07	0	0.265	0.260	0.265	0.260	0.270	2,646,000	698,730	0.2641	1.060	1.040	1.060	1.040	1.080	661,500	1.0563	0.00%
2018-02-06	0	0.265	0.260	0.265	0.260	0.270	6,448,000	1,709,000	0.2650	1.060	1.040	1.060	1.040	1.080	1,612,000	1.0602	-3.64%
2018-02-05	0	0.275	0.270	0.275	0.270	0.280	2,574,000	702,500	0.2729	1.100	1.080	1.100	1.080	1.120	643,500	1.0917	0.00%
2018-02-02	0	0.275	0.275	0.280	0.275	0.300	9,232,000	2,620,500	0.2838	1.100	1.100	1.120	1.100	1.200	2,308,000	1.1354	-1.79%
2018-02-01	0	0.280	0.275	0.280	0.275	0.280	286,000	80,000	0.2797	1.120	1.100	1.120	1.100	1.120	71,500	1.1189	0.00%
2018-01-31	0	0.280	0.275	0.280	0.275	0.285	1,142,000	318,890	0.2792	1.120	1.100	1.120	1.100	1.140	285,500	1.1170	0.00%
2018-01-30	0	0.280	0.280	0.285	0.280	0.285	896,000	251,910	0.2811	1.120	1.120	1.140	1.120	1.140	224,000	1.1246	-1.75%
2018-01-29	0	0.285	0.280	0.285	0.280	0.300	5,074,000	1,458,450	0.2874	1.140	1.120	1.140	1.120	1.200	1,268,500	1.1497	0.00%
2018-01-26	0	0.285	0.280	0.285	0.275	0.295	6,014,000	1,708,150	0.2840	1.140	1.120	1.140	1.100	1.180	1,503,500	1.1361	1.79%
2018-01-25	0	0.280	0.275	0.280	0.275	0.285	2,888,000	807,710	0.2797	1.120	1.100	1.120	1.100	1.140	722,000	1.1187	0.00%
2018-01-24	0	0.280	0.280	0.285	0.280	0.285	4,286,000	1,206,590	0.2815	1.120	1.120	1.140	1.120	1.140	1,071,500	1.1261	-1.75%
2018-01-23	0	0.285	0.285	0.290	0.285	0.290	1,474,000	421,360	0.2859	1.140	1.140	1.160	1.140	1.160	368,500	1.1434	0.00%
2018-01-22	0	0.285	0.285	0.290	0.285	0.295	692,000	203,270	0.2937	1.140	1.140	1.160	1.140	1.180	173,000	1.1750	-1.72%
2018-01-19	0	0.290	0.285	0.295	0.285	0.295	964,000	276,790	0.2871	1.160	1.140	1.180	1.140	1.180	241,000	1.1485	0.00%
2018-01-18	0	0.290	0.285	0.290	0.285	0.295	802,000	232,720	0.2902	1.160	1.140	1.160	1.140	1.180	200,500	1.1607	0.00%
2018-01-17	0	0.290	0.285	0.290	0.290	0.295	1,104,000	320,440	0.2903	1.160	1.140	1.160	1.160	1.180	276,000	1.1610	-1.69%
2018-01-16	0	0.295	0.290	0.295	0.290	0.295	1,550,000	450,820	0.2909	1.180	1.160	1.180	1.160	1.180	387,500	1.1634	0.00%
2018-01-15	0	0.295	0.290	0.295	0.290	0.300	922,000	269,750	0.2926	1.180	1.160	1.180	1.160	1.200	230,500	1.1703	-1.67%
2018-01-12	0	0.300	0.295	0.300	0.290	0.300	1,018,000	300,650	0.2953	1.200	1.180	1.200	1.160	1.200	254,500	1.1813	0.00%
2018-01-11	0	0.300	0.290	0.300	0.290	0.305	2,432,000	718,990	0.2956	1.200	1.160	1.200	1.160	1.220	608,000	1.1825	-1.64%
2018-01-10	0	0.305	0.300	0.305	0.300	0.315	2,966,000	893,290	0.3012	1.220	1.200	1.220	1.200	1.260	741,500	1.2047	0.00%
2018-01-09	0	0.305	0.305	0.310	0.305	0.315	2,344,000	730,030	0.3114	1.220	1.220	1.240	1.220	1.260	586,000	1.2458	1.67%
2018-01-08	0	0.300	0.300	0.305	0.300	0.310	712,000	217,290	0.3052	1.200	1.200	1.220	1.200	1.240	178,000	1.2207	-3.23%
2018-01-05	0	0.310	0.305	0.310	0.305	0.315	4,494,000	1,390,190	0.3093	1.240	1.220	1.240	1.220	1.260	1,123,500	1.2374	1.64%
2018-01-04	0	0.305	0.300	0.305	0.300	0.310	3,020,000	912,570	0.3022	1.220	1.200	1.220	1.200	1.240	755,000	1.2087	3.39%
2018-01-03	0	0.295	0.295	0.300	0.295	0.305	1,996,000	598,040	0.2996	1.180	1.180	1.200	1.180	1.220	499,000	1.1985	-1.67%
2018-01-02	0	0.300	0.295	0.300	0.290	0.300	1,924,000	562,590	0.2924	1.200	1.180	1.200	1.160	1.200	481,000	1.1696	1.69%
2017-12-29	0	0.295	0.295	0.300	0.290	0.300	970,000	287,560	0.2965	1.180	1.180	1.200	1.160	1.200	242,500	1.1858	-3.28%
2017-12-28	0	0.305	0.300	0.305	0.295	0.305	2,780,000	841,330	0.3026	1.220	1.200	1.220	1.180	1.220	695,000	1.2105	1.67%
2017-12-27	0	0.300	0.295	0.300	0.290	0.300	1,892,000	564,450	0.2983	1.200	1.180	1.200	1.160	1.200	473,000	1.1933	1.69%
2017-12-22	0	0.295	0.290	0.295	0.290	0.305	2,888,000	852,420	0.2952	1.180	1.160	1.180	1.160	1.220	722,000	1.1806	-3.28%
2017-12-21	0	0.305	0.300	0.305	0.290	0.310	4,364,000	1,310,500	0.3003	1.220	1.200	1.220	1.160	1.240	1,091,000	1.2012	3.39%
2017-12-20	0	0.295	0.290	0.295	0.285	0.295	1,492,000	428,320	0.2871	1.180	1.160	1.180	1.140	1.180	373,000	1.1483	3.51%
2017-12-19	0	0.285	0.285	0.290	0.275	0.290	4,898,000	1,381,680	0.2821	1.140	1.140	1.160	1.100	1.160	1,224,500	1.1284	1.79%
2017-12-18	0	0.280	0.275	0.280	0.280	0.285	1,802,000	504,600	0.2800	1.120	1.100	1.120	1.120	1.140	450,500	1.1201	-1.75%
2017-12-15	0	0.285	0.280	0.285	0.275	0.290	4,790,000	1,343,320	0.2804	1.140	1.120	1.140	1.100	1.160	1,197,500	1.1218	1.79%
2017-12-14	0	0.280	0.275	0.280	0.275	0.280	868,000	242,660	0.2796	1.120	1.100	1.120	1.100	1.120	217,000	1.1182	0.00%
2017-12-13	0	0.280	0.275	0.280	0.270	0.280	2,724,000	745,700	0.2738	1.120	1.100	1.120	1.080	1.120	681,000	1.0950	0.00%
2017-12-12	0	0.280	0.275	0.280	0.275	0.285	876,000	243,470	0.2779	1.120	1.100	1.120	1.100	1.140	219,000	1.1117	-1.75%
2017-12-11	0	0.285	0.280	0.285	0.275	0.285	2,094,000	592,940	0.2832	1.140	1.120	1.140	1.100	1.140	523,500	1.1326	3.64%
2017-12-08	0	0.275	0.270	0.275	0.260	0.275	2,848,000	761,670	0.2674	1.100	1.080	1.100	1.040	1.100	712,000	1.0698	3.77%
2017-12-07	0	0.265	0.265	0.270	0.265	0.285	2,818,000	758,010	0.2690	1.060	1.060	1.080	1.060	1.140	704,500	1.0760	-5.36%
2017-12-06	0	0.280	0.275	0.280	0.270	0.290	3,330,000	938,700	0.2819	1.120	1.100	1.120	1.080	1.160	832,500	1.1276	0.00%
2017-12-05	0	0.280	0.275	0.280	0.275	0.295	4,246,000	1,192,750	0.2809	1.120	1.100	1.120	1.100	1.180	1,061,500	1.1236	-5.08%
2017-12-04	0	0.295	0.295	0.300	0.290	0.305	2,612,000	785,860	0.3009	1.180	1.180	1.200	1.160	1.220	653,000	1.2035	-1.67%
2017-12-01	0	0.300	0.290	0.300	0.290	0.310	1,892,000	557,750	0.2948	1.200	1.160	1.200	1.160	1.240	473,000	1.1792	0.00%
2017-11-30	0	0.300	0.290	0.300	0.280	0.310	3,502,000	1,039,570	0.2969	1.200	1.160	1.200	1.120	1.240	875,500	1.1874	1.69%
2017-11-29	0	0.295	0.290	0.295	0.290	0.300	966,000	284,370	0.2944	1.180	1.160	1.180	1.160	1.200	241,500	1.1775	0.00%
2017-11-28	0	0.295	0.290	0.295	0.285	0.305	5,356,000	1,562,850	0.2918	1.180	1.160	1.180	1.140	1.220	1,339,000	1.1672	-1.67%
2017-11-27	0	0.300	0.300	0.305	0.300	0.310	2,774,000	849,080	0.3061	1.200	1.200	1.220	1.200	1.240	693,500	1.2243	-3.23%
2017-11-24	0	0.310	0.305	0.310	0.305	0.310	1,824,000	562,040	0.3081	1.240	1.220	1.240	1.220	1.240	456,000	1.2325	1.64%
2017-11-23	0	0.305	0.300	0.305	0.300	0.320	5,386,000	1,634,640	0.3035	1.220	1.200	1.220	1.200	1.280	1,346,500	1.2140	-1.61%
2017-11-22	0	0.310	0.305	0.310	0.300	0.310	5,612,000	1,724,210	0.3072	1.240	1.220	1.240	1.200	1.240	1,403,000	1.2289	0.00%
2017-11-21	0	0.310	0.305	0.310	0.305	0.325	5,240,000	1,619,690	0.3091	1.240	1.220	1.240	1.220	1.300	1,310,000	1.2364	-3.12%
2017-11-20	0	0.320	0.315	0.320	0.310	0.320	2,530,000	792,780	0.3134	1.280	1.260	1.280	1.240	1.280	632,500	1.2534	1.59%
2017-11-17	0	0.315	0.310	0.315	0.310	0.325	2,754,000	871,430	0.3164	1.260	1.240	1.260	1.240	1.300	688,500	1.2657	0.00%
2017-11-16	0	0.315	0.315	0.320	0.315	0.320	7,380,000	2,332,020	0.3160	1.260	1.260	1.280	1.260	1.280	1,845,000	1.2640	0.00%
2017-11-15	0	0.315	0.315	0.320	0.315	0.335	4,924,000	1,594,280	0.3238	1.260	1.260	1.280	1.260	1.340	1,231,000	1.2951	-5.97%
2017-11-14	0	0.335	0.330	0.335	0.310	0.340	30,396,000	10,035,490	0.3302	1.340	1.320	1.340	1.240	1.360	7,599,000	1.3206	8.06%
2017-11-13	0	0.310	0.305	0.310	0.305	0.320	3,482,000	1,078,980	0.3099	1.240	1.220	1.240	1.220	1.280	870,500	1.2395	-3.12%
2017-11-10	0	0.320	0.315	0.320	0.305	0.320	7,604,000	2,395,600	0.3150	1.280	1.260	1.280	1.220	1.280	1,901,000	1.2602	3.23%
2017-11-09	0	0.310	0.305	0.310	0.300	0.310	7,336,000	2,250,370	0.3068	1.240	1.220	1.240	1.200	1.240	1,834,000	1.2270	0.00%
2017-11-08	0	0.310	0.310	0.315	0.310	0.325	6,284,000	1,966,950	0.3130	1.240	1.240	1.260	1.240	1.300	1,571,000	1.2520	-4.62%
2017-11-07	0	0.325	0.320	0.325	0.315	0.330	5,486,000	1,754,190	0.3198	1.300	1.280	1.300	1.260	1.320	1,371,500	1.2790	0.00%
2017-11-06	0	0.325	0.320	0.325	0.310	0.330	9,144,000	2,912,920	0.3186	1.300	1.280	1.300	1.240	1.320	2,286,000	1.2742	-1.52%
2017-11-03	0	0.330	0.325	0.330	0.315	0.340	11,614,000	3,773,200	0.3249	1.320	1.300	1.320	1.260	1.360	2,903,500	1.2995	4.76%
2017-11-02	0	0.315	0.315	0.320	0.310	0.340	16,526,000	5,344,260	0.3234	1.260	1.260	1.280	1.240	1.360	4,131,500	1.2935	-7.35%
2017-11-01	0	0.340	0.340	0.345	0.335	0.345	3,978,000	1,355,500	0.3407	1.360	1.360	1.380	1.340	1.380	994,500	1.3630	0.00%
2017-10-31	0	0.340	0.340	0.345	0.340	0.350	7,308,000	2,531,240	0.3464	1.360	1.360	1.380	1.360	1.400	1,827,000	1.3855	-1.45%
2017-10-30	0	0.345	0.345	0.350	0.345	0.355	3,868,000	1,346,420	0.3481	1.380	1.380	1.400	1.380	1.420	967,000	1.3924	-1.43%
2017-10-27	0	0.350	0.345	0.350	0.345	0.365	7,846,000	2,759,080	0.3517	1.400	1.380	1.400	1.380	1.460	1,961,500	1.4066	-2.78%
2017-10-26	0	0.360	0.355	0.360	0.350	0.370	22,082,000	7,919,610	0.3586	1.440	1.420	1.440	1.400	1.480	5,520,500	1.4346	0.00%
2017-10-25	0	0.360	0.360	0.365	0.345	0.375	22,968,000	8,322,470	0.3624	1.440	1.440	1.460	1.380	1.500	5,742,000	1.4494	1.41%
2017-10-24	0	0.355	0.350	0.355	0.345	0.375	16,054,000	5,768,230	0.3593	1.420	1.400	1.420	1.380	1.500	4,013,500	1.4372	-1.39%
2017-10-23	0	0.360	0.360	0.365	0.350	0.390	24,368,000	8,835,850	0.3626	1.440	1.440	1.460	1.400	1.560	6,092,000	1.4504	-5.26%
2017-10-20	0	0.380	0.375	0.380	0.375	0.395	12,110,000	4,621,480	0.3816	1.520	1.500	1.520	1.500	1.580	3,027,500	1.5265	2.70%
2017-10-19	0	0.370	0.365	0.370	0.360	0.405	23,636,000	8,946,390	0.3785	1.480	1.460	1.480	1.440	1.620	5,909,000	1.5140	-7.50%
2017-10-18	0	0.400	0.395	0.400	0.390	0.415	12,384,000	5,008,540	0.4044	1.600	1.580	1.600	1.560	1.660	3,096,000	1.6177	0.00%
2017-10-17	0	0.400	0.395	0.400	0.390	0.420	14,830,000	5,948,790	0.4011	1.600	1.580	1.600	1.560	1.680	3,707,500	1.6045	-3.61%
2017-10-16	0	0.415	0.415	0.420	0.410	0.425	29,036,000	12,112,330	0.4171	1.660	1.660	1.680	1.640	1.700	7,259,000	1.6686	2.47%
2017-10-13	0	0.405	0.405	0.410	0.405	0.440	59,376,000	24,774,930	0.4173	1.620	1.620	1.640	1.620	1.760	14,844,000	1.6690	-2.41%
2017-10-12	0	0.415	0.415	0.420	0.370	0.420	48,044,000	19,270,780	0.4011	1.660	1.660	1.680	1.480	1.680	12,011,000	1.6044	10.67%
2017-10-11	0	0.375	0.375	0.380	0.375	0.405	27,410,000	10,627,040	0.3877	1.500	1.500	1.520	1.500	1.620	6,852,500	1.5508	-7.41%
2017-10-10	0	0.405	0.405	0.410	0.365	0.415	146,516,000	57,677,350	0.3937	1.620	1.620	1.640	1.460	1.660	36,629,000	1.5746	6.58%
2017-10-09	0	0.380	0.375	0.380	0.320	0.380	79,648,000	28,482,170	0.3576	1.520	1.500	1.520	1.280	1.520	19,912,000	1.4304	8.57%
2017-10-06	0	0.350	0.345	0.350	0.340	0.375	12,696,000	4,463,860	0.3516	1.400	1.380	1.400	1.360	1.500	3,174,000	1.4064	-4.11%
2017-10-04	0	0.365	0.360	0.365	0.360	0.370	4,838,000	1,758,650	0.3635	1.460	1.440	1.460	1.440	1.480	1,209,500	1.4540	-1.35%
2017-10-03	0	0.370	0.365	0.370	0.360	0.380	12,022,000	4,397,660	0.3658	1.480	1.460	1.480	1.440	1.520	3,005,500	1.4632	0.00%
2017-09-29	0	0.370	0.365	0.370	0.360	0.380	9,166,000	3,372,390	0.3679	1.480	1.460	1.480	1.440	1.520	2,291,500	1.4717	0.00%
2017-09-28	0	0.370	0.365	0.370	0.355	0.385	21,386,000	7,842,360	0.3667	1.480	1.460	1.480	1.420	1.540	5,346,500	1.4668	-2.63%
2017-09-27	0	0.380	0.375	0.380	0.340	0.395	85,554,000	31,880,390	0.3726	1.520	1.500	1.520	1.360	1.580	21,388,500	1.4905	8.57%
2017-09-26	0	0.350	0.345	0.350	0.330	0.360	10,522,000	3,659,940	0.3478	1.400	1.380	1.400	1.320	1.440	2,630,500	1.3913	2.94%
2017-09-25	0	0.340	0.335	0.340	0.330	0.370	14,366,000	5,025,370	0.3498	1.360	1.340	1.360	1.320	1.480	3,591,500	1.3992	-6.85%
2017-09-22	0	0.365	0.360	0.365	0.340	0.380	23,050,000	8,395,480	0.3642	1.460	1.440	1.460	1.360	1.520	5,762,500	1.4569	5.80%
2017-09-21	0	0.345	0.340	0.345	0.340	0.350	4,842,000	1,668,620	0.3446	1.380	1.360	1.380	1.360	1.400	1,210,500	1.3785	-1.43%
2017-09-20	0	0.350	0.345	0.350	0.340	0.360	20,718,000	7,196,020	0.3473	1.400	1.380	1.400	1.360	1.440	5,179,500	1.3893	0.00%
2017-09-19	0	0.350	0.345	0.350	0.310	0.360	64,428,000	21,894,490	0.3398	1.400	1.380	1.400	1.240	1.440	16,107,000	1.3593	9.38%
2017-09-18	0	0.320	0.310	0.325	0.310	0.330	7,564,000	2,385,310	0.3154	1.280	1.240	1.300	1.240	1.320	1,891,000	1.2614	1.59%
2017-09-15	0	0.315	0.310	0.315	0.300	0.320	13,436,000	4,181,200	0.3112	1.260	1.240	1.260	1.200	1.280	3,359,000	1.2448	-3.08%
2017-09-14	0	0.325	0.320	0.325	0.305	0.335	22,896,000	7,317,580	0.3196	1.300	1.280	1.300	1.220	1.340	5,724,000	1.2784	1.56%
2017-09-13	0	0.320	0.310	0.320	0.300	0.325	8,944,000	2,783,450	0.3112	1.280	1.240	1.280	1.200	1.300	2,236,000	1.2448	0.00%
2017-09-12	0	0.320	0.310	0.320	0.300	0.325	6,590,000	2,047,450	0.3107	1.280	1.240	1.280	1.200	1.300	1,647,500	1.2428	0.00%
2017-09-11	0	0.320	0.315	0.320	0.290	0.335	16,736,000	5,278,770	0.3154	1.280	1.260	1.280	1.160	1.340	4,184,000	1.2617	8.47%
2017-09-08	0	0.295	0.295	0.300	0.265	0.315	10,184,000	2,977,160	0.2923	1.180	1.180	1.200	1.060	1.260	2,546,000	1.1693	7.27%
2017-09-07	0	0.275	0.265	0.280	0.265	0.275	2,522,000	672,000	0.2665	1.100	1.060	1.120	1.060	1.100	630,500	1.0658	1.85%
2017-09-06	0	0.270	0.265	0.270	0.260	0.280	450,000	120,710	0.2682	1.080	1.060	1.080	1.040	1.120	112,500	1.0730	-1.82%
2017-09-05	0	0.275	0.260	0.275	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	0.00%
2017-09-04	0	0.275	0.265	0.275	0.265	0.275	1,690,000	453,490	0.2683	1.100	1.060	1.100	1.060	1.100	422,500	1.0733	3.77%
2017-09-01	0	0.265	0.265	0.275	0.260	0.270	1,330,000	356,040	0.2677	1.060	1.060	1.100	1.040	1.080	332,500	1.0708	-1.85%
2017-08-31	0	0.270	0.265	0.270	0.265	0.285	1,564,000	432,740	0.2767	1.080	1.060	1.080	1.060	1.140	391,000	1.1068	-3.57%
2017-08-30	0	0.280	0.275	0.280	0.275	0.295	5,980,000	1,692,830	0.2831	1.120	1.100	1.120	1.100	1.180	1,495,000	1.1323	3.70%
2017-08-29	0	0.270	0.260	0.270	0.260	0.270	964,000	255,440	0.2650	1.080	1.040	1.080	1.040	1.080	241,000	1.0599	0.00%
2017-08-28	0	0.270	0.260	0.270	0.250	0.270	1,822,000	476,900	0.2617	1.080	1.040	1.080	1.000	1.080	455,500	1.0470	3.85%
2017-08-25	0	0.260	0.250	0.260	0.248	0.260	984,000	247,900	0.2519	1.040	1.000	1.040	0.992	1.040	246,000	1.0077	1.96%
2017-08-24	0	0.255	0.250	0.255	0.255	0.255	536,000	136,680	0.2550	1.020	1.000	1.020	1.020	1.020	134,000	1.0200	0.00%
2017-08-22	0	0.255	0.255	0.260	0.255	0.265	1,142,000	295,980	0.2592	1.020	1.020	1.040	1.020	1.060	285,500	1.0367	-5.56%
2017-08-21	0	0.270	0.255	0.270	0.255	0.270	1,170,000	300,170	0.2566	1.080	1.020	1.080	1.020	1.080	292,500	1.0262	0.00%
2017-08-18	0	0.270	0.255	0.270	0.255	0.270	248,000	66,550	0.2683	1.080	1.020	1.080	1.020	1.080	62,000	1.0734	0.00%
2017-08-17	0	0.270	0.265	0.270	0.255	0.270	196,000	51,090	0.2607	1.080	1.060	1.080	1.020	1.080	49,000	1.0427	0.00%
2017-08-16	0	0.270	0.270	0.275	0.270	0.270	350,000	94,500	0.2700	1.080	1.080	1.100	1.080	1.080	87,500	1.0800	-1.82%
2017-08-15	0	0.275	0.265	0.270	0.250	0.275	1,946,000	506,110	0.2601	1.100	1.060	1.080	1.000	1.100	486,500	1.0403	7.84%
2017-08-14	0	0.255	0.255	0.260	0.255	0.260	258,000	65,950	0.2556	1.020	1.020	1.040	1.020	1.040	64,500	1.0225	-1.92%
2017-08-11	0	0.260	0.255	0.260	0.245	0.270	6,738,000	1,734,358	0.2574	1.040	1.020	1.040	0.980	1.080	1,684,500	1.0296	0.00%
2017-08-10	0	0.260	0.260	0.265	0.250	0.265	4,222,000	1,092,730	0.2588	1.040	1.040	1.060	1.000	1.060	1,055,500	1.0353	-1.89%
2017-08-09	0	0.265	0.265	0.270	0.265	0.270	1,200,000	320,700	0.2673	1.060	1.060	1.080	1.060	1.080	300,000	1.0690	-1.85%
2017-08-08	0	0.270	0.265	0.270	0.265	0.275	1,024,000	276,490	0.2700	1.080	1.060	1.080	1.060	1.100	256,000	1.0800	0.00%
2017-08-07	0	0.270	0.270	0.280	0.270	0.275	498,000	136,600	0.2743	1.080	1.080	1.120	1.080	1.100	124,500	1.0972	-3.57%
2017-08-04	0	0.280	0.275	0.280	0.270	0.280	1,080,000	293,750	0.2720	1.120	1.100	1.120	1.080	1.120	270,000	1.0880	0.00%
2017-08-03	0	0.280	0.275	0.280	0.270	0.280	1,454,000	398,650	0.2742	1.120	1.100	1.120	1.080	1.120	363,500	1.0967	0.00%
2017-08-02	0	0.280	0.280	0.285	0.280	0.285	726,000	204,880	0.2822	1.120	1.120	1.140	1.120	1.140	181,500	1.1288	-1.75%
2017-08-01	0	0.285	0.280	0.285	0.280	0.285	728,000	206,480	0.2836	1.140	1.120	1.140	1.120	1.140	182,000	1.1345	0.00%
2017-07-31	0	0.285	0.280	0.285	0.280	0.285	1,034,000	290,330	0.2808	1.140	1.120	1.140	1.120	1.140	258,500	1.1231	1.79%
2017-07-28	0	0.280	0.280	0.285	0.275	0.280	362,000	100,360	0.2772	1.120	1.120	1.140	1.100	1.120	90,500	1.1090	0.00%
2017-07-27	0	0.280	0.275	0.280	0.275	0.280	230,000	64,200	0.2791	1.120	1.100	1.120	1.100	1.120	57,500	1.1165	0.00%
2017-07-26	0	0.280	0.275	0.280	0.280	0.280	686,000	192,080	0.2800	1.120	1.100	1.120	1.120	1.120	171,500	1.1200	1.82%
2017-07-25	0	0.275	0.275	0.280	0.275	0.285	1,208,000	338,280	0.2800	1.100	1.100	1.120	1.100	1.140	302,000	1.1201	-3.51%
2017-07-24	0	0.285	0.285	0.290	0.280	0.285	338,000	96,250	0.2848	1.140	1.140	1.160	1.120	1.140	84,500	1.1391	1.79%
2017-07-21	0	0.280	0.280	0.285	0.280	0.285	1,492,000	420,510	0.2818	1.120	1.120	1.140	1.120	1.140	373,000	1.1274	-1.75%
2017-07-20	0	0.285	0.280	0.285	0.280	0.285	894,000	251,820	0.2817	1.140	1.120	1.140	1.120	1.140	223,500	1.1267	0.00%
2017-07-19	0	0.285	0.285	0.295	0.275	0.290	2,174,000	623,980	0.2870	1.140	1.140	1.180	1.100	1.160	543,500	1.1481	0.00%
2017-07-18	0	0.285	0.275	0.285	0.275	0.285	426,000	118,410	0.2780	1.140	1.100	1.140	1.100	1.140	106,500	1.1118	0.00%
2017-07-17	0	0.285	0.275	0.285	0.275	0.285	386,000	107,480	0.2784	1.140	1.100	1.140	1.100	1.140	96,500	1.1138	1.79%
2017-07-14	0	0.280	0.280	0.285	0.280	0.280	294,000	82,330	0.2800	1.120	1.120	1.140	1.120	1.120	73,500	1.1201	0.00%
2017-07-13	0	0.280	0.280	0.285	0.265	0.300	8,056,000	2,276,870	0.2826	1.120	1.120	1.140	1.060	1.200	2,014,000	1.1305	-1.75%
2017-07-12	0	0.285	0.280	0.285	0.260	0.285	3,654,000	994,770	0.2722	1.140	1.120	1.140	1.040	1.140	913,500	1.0890	1.79%
2017-07-11	0	0.280	0.275	0.280	0.275	0.280	738,000	203,290	0.2755	1.120	1.100	1.120	1.100	1.120	184,500	1.1018	-1.75%
2017-07-10	0	0.285	0.280	0.285	0.270	0.285	3,562,000	977,630	0.2745	1.140	1.120	1.140	1.080	1.140	890,500	1.0978	0.00%
2017-07-07	0	0.285	0.280	0.285	0.280	0.285	2,038,000	570,660	0.2800	1.140	1.120	1.140	1.120	1.140	509,500	1.1200	0.00%
2017-07-06	0	0.285	0.280	0.285	0.280	0.290	1,664,000	470,640	0.2828	1.140	1.120	1.140	1.120	1.160	416,000	1.1313	-3.39%
2017-07-05	0	0.295	0.290	0.295	0.285	0.295	1,538,000	441,180	0.2869	1.180	1.160	1.180	1.140	1.180	384,500	1.1474	1.72%
2017-07-04	0	0.290	0.285	0.290	0.280	0.290	1,328,000	379,340	0.2856	1.160	1.140	1.160	1.120	1.160	332,000	1.1426	0.00%
2017-07-03	0	0.290	0.290	0.295	0.290	0.310	1,062,000	312,390	0.2942	1.160	1.160	1.180	1.160	1.240	265,500	1.1766	-6.45%
2017-06-30	0	0.310	0.305	0.310	0.270	0.310	7,072,000	2,072,250	0.2930	1.240	1.220	1.240	1.080	1.240	1,768,000	1.1721	10.71%
2017-06-29	0	0.280	0.280	0.285	0.265	0.290	2,018,000	554,040	0.2745	1.120	1.120	1.140	1.060	1.160	504,500	1.0982	1.82%
2017-06-28	0	0.275	0.265	0.275	0.265	0.285	3,552,000	964,600	0.2716	1.100	1.060	1.100	1.060	1.140	888,000	1.0863	-3.51%
2017-06-27	0	0.285	0.280	0.285	0.280	0.290	3,626,000	1,044,750	0.2881	1.140	1.120	1.140	1.120	1.160	906,500	1.1525	-3.39%
2017-06-26	0	0.295	0.295	0.300	0.295	0.300	554,000	163,440	0.2950	1.180	1.180	1.200	1.180	1.200	138,500	1.1801	-1.67%
2017-06-23	0	0.300	0.295	0.300	0.295	0.300	222,000	66,040	0.2975	1.200	1.180	1.200	1.180	1.200	55,500	1.1899	1.69%
2017-06-22	0	0.295	0.295	0.300	0.290	0.295	326,000	95,620	0.2933	1.180	1.180	1.200	1.160	1.180	81,500	1.1733	0.00%
2017-06-21	0	0.295	0.290	0.295	0.290	0.295	638,000	185,720	0.2911	1.180	1.160	1.180	1.160	1.180	159,500	1.1644	0.00%
2017-06-20	0	0.295	0.295	0.300	0.295	0.300	586,000	173,400	0.2959	1.180	1.180	1.200	1.180	1.200	146,500	1.1836	-1.67%
2017-06-19	0	0.300	0.295	0.300	0.295	0.305	394,000	118,920	0.3018	1.200	1.180	1.200	1.180	1.220	98,500	1.2073	-1.64%
2017-06-16	0	0.305	0.290	0.305	0.290	0.305	786,000	229,460	0.2919	1.220	1.160	1.220	1.160	1.220	196,500	1.1677	5.17%
2017-06-15	0	0.290	0.290	0.295	0.290	0.295	518,000	152,380	0.2942	1.160	1.160	1.180	1.160	1.180	129,500	1.1767	-1.69%
2017-06-14	0	0.295	0.290	0.295	0.290	0.300	858,000	256,030	0.2984	1.180	1.160	1.180	1.160	1.200	214,500	1.1936	-1.67%
2017-06-13	0	0.300	0.295	0.300	0.290	0.300	1,512,000	445,090	0.2944	1.200	1.180	1.200	1.160	1.200	378,000	1.1775	1.69%
2017-06-12	0	0.295	0.295	0.300	0.290	0.310	2,922,000	876,610	0.3000	1.180	1.180	1.200	1.160	1.240	730,500	1.2000	-3.28%
2017-06-09	0	0.305	0.305	0.310	0.305	0.310	1,398,000	428,990	0.3069	1.220	1.220	1.240	1.220	1.240	349,500	1.2274	0.00%
2017-06-08	0	0.305	0.305	0.310	0.305	0.310	952,000	291,760	0.3065	1.220	1.220	1.240	1.220	1.240	238,000	1.2259	0.00%
2017-06-07	0	0.305	0.300	0.305	0.305	0.310	1,752,000	536,890	0.3064	1.220	1.200	1.220	1.220	1.240	438,000	1.2258	0.00%
2017-06-06	0	0.305	0.305	0.310	0.305	0.310	472,000	144,280	0.3057	1.220	1.220	1.240	1.220	1.240	118,000	1.2227	-3.17%
2017-06-05	0	0.315	0.310	0.315	0.305	0.315	516,000	160,480	0.3110	1.260	1.240	1.260	1.220	1.260	129,000	1.2440	0.00%
2017-06-02	0	0.315	0.310	0.320	0.305	0.315	358,000	111,820	0.3123	1.260	1.240	1.280	1.220	1.260	89,500	1.2494	1.61%
2017-06-01	0	0.310	0.305	0.310	0.305	0.315	1,652,000	514,520	0.3115	1.240	1.220	1.240	1.220	1.260	413,000	1.2458	-4.62%
2017-05-31	0	0.325	0.315	0.325	0.310	0.330	1,574,000	503,600	0.3199	1.300	1.260	1.300	1.240	1.320	393,500	1.2798	0.00%
2017-05-29	0	0.325	0.315	0.325	0.305	0.330	2,526,000	790,590	0.3130	1.300	1.260	1.300	1.220	1.320	631,500	1.2519	1.56%
2017-05-26	0	0.320	0.310	0.320	0.310	0.330	1,320,000	422,700	0.3202	1.280	1.240	1.280	1.240	1.320	330,000	1.2809	-1.54%
2017-05-25	0	0.325	0.320	0.325	0.300	0.325	3,132,000	985,650	0.3147	1.300	1.280	1.300	1.200	1.300	783,000	1.2588	6.56%
2017-05-24	0	0.305	0.310	0.315	0.300	0.310	1,498,000	456,760	0.3049	1.220	1.240	1.260	1.200	1.240	374,500	1.2197	-4.69%
2017-05-23	0	0.320	0.315	0.320	0.300	0.320	1,174,000	359,780	0.3065	1.280	1.260	1.280	1.200	1.280	293,500	1.2258	3.23%
2017-05-22	0	0.310	0.300	0.310	0.300	0.310	1,278,000	385,690	0.3018	1.240	1.200	1.240	1.200	1.240	319,500	1.2072	1.64%
2017-05-19	0	0.305	0.305	0.310	0.305	0.315	2,060,000	630,080	0.3059	1.220	1.220	1.240	1.220	1.260	515,000	1.2235	-1.61%
2017-05-18	0	0.310	0.310	0.315	0.310	0.315	1,654,000	519,460	0.3141	1.240	1.240	1.260	1.240	1.260	413,500	1.2563	-3.12%
2017-05-17	0	0.320	0.320	0.325	0.320	0.330	1,648,000	531,760	0.3227	1.280	1.280	1.300	1.280	1.320	412,000	1.2907	-3.03%
2017-05-16	0	0.330	0.330	0.335	0.310	0.330	4,558,000	1,454,230	0.3191	1.320	1.320	1.340	1.240	1.320	1,139,500	1.2762	3.13%
2017-05-15	0	0.320	0.315	0.320	0.320	0.320	1,300,000	416,000	0.3200	1.280	1.260	1.280	1.280	1.280	325,000	1.2800	-1.54%
2017-05-12	0	0.325	0.310	0.320	0.305	0.330	2,480,000	777,400	0.3135	1.300	1.240	1.280	1.220	1.320	620,000	1.2539	1.56%
2017-05-11	0	0.320	0.315	0.320	0.310	0.335	3,520,000	1,141,660	0.3243	1.280	1.260	1.280	1.240	1.340	880,000	1.2973	4.92%
2017-05-10	0	0.305	0.305	0.310	0.300	0.315	3,950,000	1,204,070	0.3048	1.220	1.220	1.240	1.200	1.260	987,500	1.2193	-3.17%
2017-05-09	0	0.315	0.310	0.320	0.310	0.325	2,700,000	860,290	0.3186	1.260	1.240	1.280	1.240	1.300	675,000	1.2745	1.61%
2017-05-08	0	0.310	0.310	0.315	0.310	0.330	1,186,000	379,830	0.3203	1.240	1.240	1.260	1.240	1.320	296,500	1.2810	-4.62%
2017-05-05	0	0.325	0.320	0.325	0.310	0.325	782,000	246,900	0.3157	1.300	1.280	1.300	1.240	1.300	195,500	1.2629	-1.52%
2017-05-04	0	0.330	0.320	0.330	0.310	0.330	2,520,000	808,850	0.3210	1.320	1.280	1.320	1.240	1.320	630,000	1.2839	-1.49%
2017-05-02	0	0.335	0.330	0.335	0.315	0.335	4,490,000	1,445,200	0.3219	1.340	1.320	1.340	1.260	1.340	1,122,500	1.2875	3.08%
2017-04-28	0	0.325	0.325	0.330	0.295	0.335	4,624,000	1,488,770	0.3220	1.300	1.300	1.320	1.180	1.340	1,156,000	1.2879	10.17%
2017-04-27	0	0.295	0.290	0.295	0.295	0.305	2,810,000	837,880	0.2982	1.180	1.160	1.180	1.180	1.220	702,500	1.1927	-1.67%
2017-04-26	0	0.300	0.300	0.305	0.300	0.305	388,000	117,550	0.3030	1.200	1.200	1.220	1.200	1.220	97,000	1.2119	0.00%
2017-04-25	0	0.300	0.300	0.305	0.300	0.310	924,000	280,500	0.3036	1.200	1.200	1.220	1.200	1.240	231,000	1.2143	-3.23%
2017-04-24	0	0.310	0.310	0.320	0.300	0.310	1,484,000	453,360	0.3055	1.240	1.240	1.280	1.200	1.240	371,000	1.2220	1.64%
2017-04-21	0	0.305	0.305	0.310	0.300	0.305	1,550,000	470,600	0.3036	1.220	1.220	1.240	1.200	1.220	387,500	1.2145	1.67%
2017-04-20	0	0.300	0.300	0.305	0.300	0.305	1,350,000	407,210	0.3016	1.200	1.200	1.220	1.200	1.220	337,500	1.2065	-1.64%
2017-04-19	0	0.305	0.305	0.310	0.305	0.320	790,000	242,490	0.3069	1.220	1.220	1.240	1.220	1.280	197,500	1.2278	-1.61%
2017-04-18	0	0.310	0.310	0.325	0.310	0.330	1,160,000	368,330	0.3175	1.240	1.240	1.300	1.240	1.320	290,000	1.2701	-6.06%
2017-04-13	0	0.330	0.330	0.335	0.305	0.335	4,482,000	1,442,660	0.3219	1.320	1.320	1.340	1.220	1.340	1,120,500	1.2875	6.45%
2017-04-12	0	0.310	0.310	0.315	0.310	0.320	842,000	264,240	0.3138	1.240	1.240	1.260	1.240	1.280	210,500	1.2553	-3.12%
2017-04-11	0	0.320	0.310	0.320	0.300	0.325	7,254,000	2,257,730	0.3112	1.280	1.240	1.280	1.200	1.300	1,813,500	1.2450	3.23%
2017-04-10	0	0.310	0.305	0.310	0.300	0.310	2,592,000	794,270	0.3064	1.240	1.220	1.240	1.200	1.240	648,000	1.2257	1.64%
2017-04-07	0	0.305	0.305	0.310	0.300	0.305	2,422,000	734,290	0.3032	1.220	1.220	1.240	1.200	1.220	605,500	1.2127	0.00%
2017-04-06	0	0.305	0.305	0.310	0.300	0.310	1,826,000	552,450	0.3025	1.220	1.220	1.240	1.200	1.240	456,500	1.2102	-1.61%
2017-04-05	0	0.310	0.305	0.310	0.300	0.315	3,386,000	1,039,020	0.3069	1.240	1.220	1.240	1.200	1.260	846,500	1.2274	3.33%
2017-04-03	0	0.300	0.300	0.305	0.300	0.310	768,000	235,130	0.3062	1.200	1.200	1.220	1.200	1.240	192,000	1.2246	0.00%
2017-03-31	0	0.300	0.295	0.300	0.290	0.305	4,444,000	1,319,370	0.2969	1.200	1.180	1.200	1.160	1.220	1,111,000	1.1876	-1.64%
2017-03-30	0	0.305	0.300	0.305	0.305	0.320	9,020,000	2,802,900	0.3107	1.220	1.200	1.220	1.220	1.280	2,255,000	1.2430	-7.58%
2017-03-29	0	0.330	0.325	0.330	0.325	0.340	3,852,000	1,277,880	0.3317	1.320	1.300	1.320	1.300	1.360	963,000	1.3270	-2.94%
2017-03-28	0	0.340	0.340	0.345	0.335	0.345	262,000	88,610	0.3382	1.360	1.360	1.380	1.340	1.380	65,500	1.3528	0.00%
2017-03-27	0	0.340	0.335	0.340	0.335	0.345	2,828,000	953,810	0.3373	1.360	1.340	1.360	1.340	1.380	707,000	1.3491	0.00%
2017-03-24	0	0.340	0.340	0.350	0.340	0.350	1,334,000	458,690	0.3438	1.360	1.360	1.400	1.360	1.400	333,500	1.3754	-1.45%
2017-03-23	0	0.345	0.345	0.350	0.345	0.355	1,974,000	686,150	0.3476	1.380	1.380	1.400	1.380	1.420	493,500	1.3904	0.00%
2017-03-22	0	0.345	0.345	0.355	0.345	0.355	1,756,000	614,510	0.3499	1.380	1.380	1.420	1.380	1.420	439,000	1.3998	0.00%
2017-03-21	0	0.345	0.340	0.350	0.340	0.360	3,954,000	1,391,790	0.3520	1.380	1.360	1.400	1.360	1.440	988,500	1.4080	-4.17%
2017-03-20	0	0.360	0.355	0.360	0.360	0.370	730,000	264,650	0.3625	1.440	1.420	1.440	1.440	1.480	182,500	1.4501	-1.37%
2017-03-17	0	0.365	0.360	0.365	0.355	0.375	2,294,000	830,960	0.3622	1.460	1.440	1.460	1.420	1.500	573,500	1.4489	-2.67%
2017-03-16	0	0.375	0.370	0.375	0.345	0.375	9,707,638	3,507,610	0.3613	1.500	1.480	1.500	1.380	1.500	2,426,910	1.4453	5.63%
2017-03-15	0	0.355	0.355	0.360	0.340	0.355	4,378,000	1,543,360	0.3525	1.420	1.420	1.440	1.360	1.420	1,094,500	1.4101	2.90%
2017-03-14	0	0.345	0.340	0.345	0.340	0.345	1,086,000	370,950	0.3416	1.380	1.360	1.380	1.360	1.380	271,500	1.3663	0.00%
2017-03-13	0	0.345	0.345	0.350	0.340	0.350	274,000	94,790	0.3459	1.380	1.380	1.400	1.360	1.400	68,500	1.3838	-1.43%
2017-03-10	0	0.350	0.345	0.355	0.340	0.350	746,000	256,120	0.3433	1.400	1.380	1.420	1.360	1.400	186,500	1.3733	1.45%
2017-03-09	0	0.345	0.345	0.350	0.345	0.350	1,160,000	402,820	0.3473	1.380	1.380	1.400	1.380	1.400	290,000	1.3890	-2.82%
2017-03-08	0	0.355	0.350	0.355	0.345	0.355	244,000	85,800	0.3516	1.420	1.400	1.420	1.380	1.420	61,000	1.4066	0.00%
2017-03-07	0	0.355	0.350	0.355	0.345	0.360	684,000	241,420	0.3530	1.420	1.400	1.420	1.380	1.440	171,000	1.4118	2.90%
2017-03-06	0	0.345	0.345	0.350	0.340	0.350	788,000	271,560	0.3446	1.380	1.380	1.400	1.360	1.400	197,000	1.3785	0.00%
2017-03-03	0	0.345	0.345	0.350	0.345	0.365	3,108,000	1,083,940	0.3488	1.380	1.380	1.400	1.380	1.460	777,000	1.3950	-4.17%
2017-03-02	0	0.360	0.355	0.360	0.355	0.365	704,000	252,860	0.3592	1.440	1.420	1.440	1.420	1.460	176,000	1.4367	-1.37%
2017-03-01	0	0.365	0.360	0.370	0.355	0.370	1,528,000	556,400	0.3641	1.460	1.440	1.480	1.420	1.480	382,000	1.4565	2.82%
2017-02-28	0	0.355	0.355	0.360	0.355	0.370	516,000	184,960	0.3584	1.420	1.420	1.440	1.420	1.480	129,000	1.4338	-2.74%
2017-02-27	0	0.365	0.360	0.365	0.355	0.365	1,056,000	378,930	0.3588	1.460	1.440	1.460	1.420	1.460	264,000	1.4353	0.00%
2017-02-24	0	0.365	0.360	0.365	0.355	0.370	1,000,000	359,560	0.3596	1.460	1.440	1.460	1.420	1.480	250,000	1.4382	1.39%
2017-02-23	0	0.360	0.355	0.365	0.350	0.360	1,834,000	652,350	0.3557	1.440	1.420	1.460	1.400	1.440	458,500	1.4228	0.00%
2017-02-22	0	0.360	0.355	0.360	0.350	0.365	3,608,000	1,287,970	0.3570	1.440	1.420	1.440	1.400	1.460	902,000	1.4279	-1.37%
2017-02-21	0	0.365	0.360	0.365	0.360	0.385	5,074,000	1,855,980	0.3658	1.460	1.440	1.460	1.440	1.540	1,268,500	1.4631	-2.67%
2017-02-20	0	0.375	0.370	0.375	0.370	0.385	3,278,000	1,237,830	0.3776	1.500	1.480	1.500	1.480	1.540	819,500	1.5105	1.35%
2017-02-17	0	0.370	0.365	0.370	0.360	0.380	5,912,000	2,175,080	0.3679	1.480	1.460	1.480	1.440	1.520	1,478,000	1.4716	-3.90%
2017-02-16	0	0.385	0.380	0.385	0.380	0.400	9,678,000	3,741,260	0.3866	1.540	1.520	1.540	1.520	1.600	2,419,500	1.5463	-2.53%
2017-02-15	0	0.395	0.390	0.395	0.365	0.405	52,186,000	20,348,240	0.3899	1.580	1.560	1.580	1.460	1.620	13,046,500	1.5597	9.72%
2017-02-14	0	0.360	0.355	0.360	0.355	0.360	1,958,000	700,660	0.3578	1.440	1.420	1.440	1.420	1.440	489,500	1.4314	1.41%
2017-02-13	0	0.355	0.355	0.360	0.340	0.360	3,736,000	1,311,950	0.3512	1.420	1.420	1.440	1.360	1.440	934,000	1.4047	2.90%
2017-02-10	0	0.345	0.340	0.345	0.340	0.350	1,962,000	674,690	0.3439	1.380	1.360	1.380	1.360	1.400	490,500	1.3755	1.47%
2017-02-09	0	0.340	0.340	0.345	0.335	0.350	6,352,000	2,176,830	0.3427	1.360	1.360	1.380	1.340	1.400	1,588,000	1.3708	0.00%
2017-02-08	0	0.340	0.340	0.345	0.335	0.345	4,542,000	1,543,430	0.3398	1.360	1.360	1.380	1.340	1.380	1,135,500	1.3593	0.00%
2017-02-07	0	0.340	0.340	0.345	0.330	0.345	4,942,000	1,662,040	0.3363	1.360	1.360	1.380	1.320	1.380	1,235,500	1.3452	1.49%
2017-02-06	0	0.335	0.330	0.335	0.330	0.340	2,552,000	854,900	0.3350	1.340	1.320	1.340	1.320	1.360	638,000	1.3400	-1.47%
2017-02-03	0	0.340	0.335	0.340	0.330	0.340	996,000	334,130	0.3355	1.360	1.340	1.360	1.320	1.360	249,000	1.3419	1.49%
2017-02-02	0	0.335	0.335	0.340	0.335	0.345	638,000	214,830	0.3367	1.340	1.340	1.360	1.340	1.380	159,500	1.3469	-1.47%
2017-02-01	0	0.340	0.335	0.340	0.335	0.345	166,000	56,570	0.3408	1.360	1.340	1.360	1.340	1.380	41,500	1.3631	-2.86%
2017-01-27	0	0.350	0.340	0.350	0.340	0.350	1,258,000	433,240	0.3444	1.400	1.360	1.400	1.360	1.400	314,500	1.3776	2.94%
2017-01-26	0	0.340	0.335	0.340	0.335	0.340	752,000	253,680	0.3373	1.360	1.340	1.360	1.340	1.360	188,000	1.3494	0.00%
2017-01-25	0	0.340	0.335	0.340	0.335	0.340	376,000	126,530	0.3365	1.360	1.340	1.360	1.340	1.360	94,000	1.3461	0.00%
2017-01-24	0	0.340	0.340	0.345	0.330	0.340	798,000	267,750	0.3355	1.360	1.360	1.380	1.320	1.360	199,500	1.3421	1.49%
2017-01-23	0	0.335	0.330	0.335	0.330	0.350	4,670,000	1,585,690	0.3395	1.340	1.320	1.340	1.320	1.400	1,167,500	1.3582	1.52%
2017-01-20	0	0.330	0.330	0.340	0.330	0.330	330,000	108,900	0.3300	1.320	1.320	1.360	1.320	1.320	82,500	1.3200	0.00%
2017-01-19	0	0.330	0.330	0.340	0.330	0.340	876,000	291,310	0.3325	1.320	1.320	1.360	1.320	1.360	219,000	1.3302	-2.94%
2017-01-18	0	0.340	0.335	0.340	0.330	0.340	372,000	124,960	0.3359	1.360	1.340	1.360	1.320	1.360	93,000	1.3437	1.49%
2017-01-17	0	0.335	0.335	0.340	0.335	0.340	348,000	116,620	0.3351	1.340	1.340	1.360	1.340	1.360	87,000	1.3405	0.00%
2017-01-16	0	0.335	0.335	0.340	0.335	0.350	298,000	101,190	0.3396	1.340	1.340	1.360	1.340	1.400	74,500	1.3583	-2.90%
2017-01-13	0	0.345	0.345	0.350	0.340	0.355	564,000	195,730	0.3470	1.380	1.380	1.400	1.360	1.420	141,000	1.3882	0.00%
2017-01-12	0	0.345	0.340	0.345	0.335	0.355	3,846,000	1,331,350	0.3462	1.380	1.360	1.380	1.340	1.420	961,500	1.3847	-4.17%
2017-01-11	0	0.360	0.350	0.360	0.350	0.370	2,298,000	828,460	0.3605	1.440	1.400	1.440	1.400	1.480	574,500	1.4421	1.41%
2017-01-10	0	0.355	0.355	0.360	0.335	0.365	5,902,000	2,094,870	0.3549	1.420	1.420	1.440	1.340	1.460	1,475,500	1.4198	5.97%
2017-01-09	0	0.335	0.335	0.340	0.335	0.340	432,000	145,930	0.3378	1.340	1.340	1.360	1.340	1.360	108,000	1.3512	-2.90%
2017-01-06	0	0.345	0.345	0.350	0.335	0.350	1,101,600	375,364	0.3407	1.380	1.380	1.400	1.340	1.400	275,400	1.3630	1.47%
2017-01-05	0	0.340	0.340	0.345	0.335	0.345	650,000	219,900	0.3383	1.360	1.360	1.380	1.340	1.380	162,500	1.3532	1.49%
2017-01-04	0	0.335	0.330	0.335	0.330	0.340	860,000	287,610	0.3344	1.340	1.320	1.340	1.320	1.360	215,000	1.3377	0.00%
2017-01-03	0	0.335	0.330	0.340	0.330	0.340	386,000	129,270	0.3349	1.340	1.320	1.360	1.320	1.360	96,500	1.3396	0.00%
2016-12-30	0	0.335	0.335	0.340	0.330	0.345	394,000	132,820	0.3371	1.340	1.340	1.360	1.320	1.380	98,500	1.3484	-1.47%
2016-12-29	0	0.340	0.340	0.345	0.330	0.345	898,000	304,070	0.3386	1.360	1.360	1.380	1.320	1.380	224,500	1.3544	-1.45%
2016-12-28	0	0.345	0.340	0.345	0.340	0.350	584,000	201,540	0.3451	1.380	1.360	1.380	1.360	1.400	146,000	1.3804	0.00%
2016-12-23	0	0.345	0.340	0.345	0.335	0.350	400,000	135,250	0.3381	1.380	1.360	1.380	1.340	1.400	100,000	1.3525	1.47%
2016-12-22	0	0.340	0.340	0.345	0.335	0.360	1,642,000	568,850	0.3464	1.360	1.360	1.380	1.340	1.440	410,500	1.3857	-1.45%
2016-12-21	0	0.345	0.340	0.345	0.325	0.345	4,798,000	1,615,680	0.3367	1.380	1.360	1.380	1.300	1.380	1,199,500	1.3470	6.15%
2016-12-20	0	0.325	0.330	0.340	0.325	0.355	2,826,000	951,610	0.3367	1.300	1.320	1.360	1.300	1.420	706,500	1.3469	-1.52%
2016-12-19	0	0.330	0.330	0.335	0.320	0.350	3,746,000	1,233,490	0.3293	1.320	1.320	1.340	1.280	1.400	936,500	1.3171	-4.35%
2016-12-16	0	0.345	0.340	0.345	0.335	0.345	1,102,000	376,390	0.3416	1.380	1.360	1.380	1.340	1.380	275,500	1.3662	0.00%
2016-12-15	0	0.345	0.340	0.345	0.340	0.350	2,306,000	794,590	0.3446	1.380	1.360	1.380	1.360	1.400	576,500	1.3783	-2.82%
2016-12-14	0	0.355	0.355	0.360	0.350	0.360	558,000	197,670	0.3542	1.420	1.420	1.440	1.400	1.440	139,500	1.4170	-1.39%
2016-12-13	0	0.360	0.355	0.360	0.345	0.360	1,158,000	408,370	0.3527	1.440	1.420	1.440	1.380	1.440	289,500	1.4106	2.86%
2016-12-12	0	0.350	0.345	0.350	0.350	0.360	1,570,000	552,900	0.3522	1.400	1.380	1.400	1.400	1.440	392,500	1.4087	-2.78%
2016-12-09	0	0.360	0.350	0.360	0.350	0.360	580,000	207,150	0.3572	1.440	1.400	1.440	1.400	1.440	145,000	1.4286	0.00%
2016-12-08	0	0.360	0.355	0.360	0.355	0.360	660,000	237,550	0.3599	1.440	1.420	1.440	1.420	1.440	165,000	1.4397	-1.37%
2016-12-07	0	0.365	0.360	0.365	0.350	0.365	1,386,000	497,600	0.3590	1.460	1.440	1.460	1.400	1.460	346,500	1.4361	2.82%
2016-12-06	0	0.355	0.355	0.360	0.350	0.365	2,392,000	853,710	0.3569	1.420	1.420	1.440	1.400	1.460	598,000	1.4276	1.43%
2016-12-05	0	0.350	0.350	0.355	0.345	0.355	1,058,000	370,050	0.3498	1.400	1.400	1.420	1.380	1.420	264,500	1.3991	-1.41%
2016-12-02	0	0.355	0.355	0.360	0.355	0.360	658,000	235,990	0.3586	1.420	1.420	1.440	1.420	1.440	164,500	1.4346	-1.39%
2016-12-01	0	0.360	0.350	0.355	0.350	0.360	1,394,000	492,670	0.3534	1.440	1.400	1.420	1.400	1.440	348,500	1.4137	-1.37%
2016-11-30	0	0.365	0.360	0.365	0.350	0.370	4,490,000	1,616,370	0.3600	1.460	1.440	1.460	1.400	1.480	1,122,500	1.4400	-1.35%
2016-11-29	0	0.370	0.365	0.370	0.365	0.370	1,956,000	716,490	0.3663	1.480	1.460	1.480	1.460	1.480	489,000	1.4652	1.37%
2016-11-28	0	0.365	0.365	0.370	0.355	0.365	2,220,000	802,910	0.3617	1.460	1.460	1.480	1.420	1.460	555,000	1.4467	2.82%
2016-11-25	0	0.355	0.355	0.360	0.350	0.360	738,000	263,290	0.3568	1.420	1.420	1.440	1.400	1.440	184,500	1.4270	0.00%
2016-11-24	0	0.355	0.350	0.355	0.350	0.355	1,370,000	483,320	0.3528	1.420	1.400	1.420	1.400	1.420	342,500	1.4112	0.00%
2016-11-23	0	0.355	0.355	0.360	0.350	0.355	1,240,000	438,960	0.3540	1.420	1.420	1.440	1.400	1.420	310,000	1.4160	-1.39%
2016-11-22	0	0.360	0.355	0.360	0.350	0.365	380,000	135,080	0.3555	1.440	1.420	1.440	1.400	1.460	95,000	1.4219	1.41%
2016-11-21	0	0.355	0.350	0.355	0.350	0.360	860,000	306,840	0.3568	1.420	1.400	1.420	1.400	1.440	215,000	1.4272	-1.39%
2016-11-18	0	0.360	0.355	0.360	0.350	0.360	1,344,000	480,890	0.3578	1.440	1.420	1.440	1.400	1.440	336,000	1.4312	0.00%
2016-11-17	0	0.360	0.360	0.365	0.355	0.370	1,286,000	466,730	0.3629	1.440	1.440	1.460	1.420	1.480	321,500	1.4517	0.00%
2016-11-16	0	0.360	0.355	0.360	0.350	0.360	520,000	185,770	0.3573	1.440	1.420	1.440	1.400	1.440	130,000	1.4290	0.00%
2016-11-15	0	0.360	0.355	0.360	0.350	0.360	1,024,000	362,670	0.3542	1.440	1.420	1.440	1.400	1.440	256,000	1.4167	1.41%
2016-11-14	0	0.355	0.350	0.355	0.340	0.355	3,248,000	1,121,830	0.3454	1.420	1.400	1.420	1.360	1.420	812,000	1.3816	0.00%
2016-11-11	0	0.355	0.350	0.355	0.355	0.360	1,458,000	518,650	0.3557	1.420	1.400	1.420	1.420	1.440	364,500	1.4229	-1.39%
2016-11-10	0	0.360	0.360	0.365	0.350	0.365	1,632,000	586,690	0.3595	1.440	1.440	1.460	1.400	1.460	408,000	1.4380	1.41%
2016-11-09	0	0.355	0.350	0.355	0.340	0.370	6,490,000	2,267,110	0.3493	1.420	1.400	1.420	1.360	1.480	1,622,500	1.3973	-4.05%
2016-11-08	0	0.370	0.365	0.370	0.360	0.370	4,034,000	1,464,130	0.3629	1.480	1.460	1.480	1.440	1.480	1,008,500	1.4518	0.00%
2016-11-07	0	0.370	0.365	0.370	0.365	0.375	2,422,000	891,380	0.3680	1.480	1.460	1.480	1.460	1.500	605,500	1.4721	-1.33%
2016-11-04	0	0.375	0.370	0.375	0.365	0.380	3,844,000	1,428,640	0.3717	1.500	1.480	1.500	1.460	1.520	961,000	1.4866	-1.32%
2016-11-03	0	0.380	0.375	0.380	0.365	0.380	2,892,000	1,071,100	0.3704	1.520	1.500	1.520	1.460	1.520	723,000	1.4815	5.56%
2016-11-02	0	0.360	0.360	0.365	0.360	0.370	2,720,000	989,840	0.3639	1.440	1.440	1.460	1.440	1.480	680,000	1.4556	-1.37%
2016-11-01	0	0.365	0.370	0.375	0.360	0.375	2,652,000	968,110	0.3650	1.460	1.480	1.500	1.440	1.500	663,000	1.4602	0.00%
2016-10-31	0	0.365	0.365	0.375	0.360	0.385	10,070,000	3,701,220	0.3675	1.460	1.460	1.500	1.440	1.540	2,517,500	1.4702	-5.19%
2016-10-28	0	0.385	0.380	0.385	0.380	0.390	3,886,000	1,491,100	0.3837	1.540	1.520	1.540	1.520	1.560	971,500	1.5348	-1.28%
2016-10-27	0	0.390	0.380	0.390	0.380	0.390	3,004,000	1,153,200	0.3839	1.560	1.520	1.560	1.520	1.560	751,000	1.5356	0.00%
2016-10-26	0	0.390	0.385	0.390	0.380	0.390	2,468,000	950,240	0.3850	1.560	1.540	1.560	1.520	1.560	617,000	1.5401	0.00%
2016-10-25	0	0.390	0.385	0.390	0.380	0.390	3,266,000	1,258,730	0.3854	1.560	1.540	1.560	1.520	1.560	816,500	1.5416	0.00%
2016-10-24	0	0.390	0.385	0.390	0.380	0.395	7,246,000	2,803,880	0.3870	1.560	1.540	1.560	1.520	1.580	1,811,500	1.5478	-1.27%
2016-10-20	0	0.395	0.390	0.395	0.380	0.420	19,411,000	7,702,175	0.3968	1.580	1.560	1.580	1.520	1.680	4,852,750	1.5872	2.60%
2016-10-19	0	0.385	0.385	0.390	0.380	0.395	5,056,000	1,957,930	0.3872	1.540	1.540	1.560	1.520	1.580	1,264,000	1.5490	-1.28%
2016-10-18	0	0.390	0.385	0.390	0.385	0.395	8,358,000	3,239,420	0.3876	1.560	1.540	1.560	1.540	1.580	2,089,500	1.5503	0.00%
2016-10-17	0	0.390	0.385	0.390	0.380	0.395	3,314,000	1,282,210	0.3869	1.560	1.540	1.560	1.520	1.580	828,500	1.5476	-1.27%
2016-10-14	0	0.395	0.390	0.395	0.380	0.400	7,478,000	2,900,410	0.3879	1.580	1.560	1.580	1.520	1.600	1,869,500	1.5514	2.60%
2016-10-13	0	0.385	0.385	0.390	0.380	0.400	8,602,000	3,329,510	0.3871	1.540	1.540	1.560	1.520	1.600	2,150,500	1.5482	-3.75%
2016-10-12	0	0.400	0.395	0.405	0.395	0.410	5,838,000	2,350,240	0.4026	1.600	1.580	1.620	1.580	1.640	1,459,500	1.6103	-1.23%
2016-10-11	0	0.405	0.400	0.405	0.400	0.420	7,458,000	3,069,430	0.4116	1.620	1.600	1.620	1.600	1.680	1,864,500	1.6462	-2.41%
2016-10-07	0	0.415	0.420	0.425	0.415	0.425	6,000,000	2,517,280	0.4195	1.660	1.680	1.700	1.660	1.700	1,500,000	1.6782	-2.35%
2016-10-06	0	0.425	0.425	0.430	0.420	0.445	19,106,000	8,205,850	0.4295	1.700	1.700	1.720	1.680	1.780	4,776,500	1.7180	0.00%
2016-10-05	0	0.425	0.425	0.430	0.415	0.475	48,078,000	21,385,490	0.4448	1.700	1.700	1.720	1.660	1.900	12,019,500	1.7792	4.94%
2016-10-04	0	0.405	0.405	0.410	0.385	0.415	6,034,000	2,415,690	0.4003	1.620	1.620	1.640	1.540	1.660	1,508,500	1.6014	5.19%
2016-10-03	0	0.385	0.380	0.385	0.380	0.395	6,702,000	2,568,890	0.3833	1.540	1.520	1.540	1.520	1.580	1,675,500	1.5332	-1.28%
2016-09-30	0	0.390	0.385	0.390	0.380	0.400	18,279,000	7,111,450	0.3891	1.560	1.540	1.560	1.520	1.600	4,569,750	1.5562	-3.70%
2016-09-29	0	0.405	0.405	0.410	0.400	0.440	22,354,000	9,201,720	0.4116	1.620	1.620	1.640	1.600	1.760	5,588,500	1.6465	-4.71%
2016-09-28	0	0.425	0.415	0.425	0.415	0.460	12,296,000	5,361,790	0.4361	1.700	1.660	1.700	1.660	1.840	3,074,000	1.7442	-4.49%
2016-09-27	0	0.445	0.440	0.445	0.440	0.465	12,362,000	5,563,780	0.4501	1.780	1.760	1.780	1.760	1.860	3,090,500	1.8003	-5.32%
2016-09-26	0	0.470	0.450	0.470	0.450	0.480	10,972,000	5,122,890	0.4669	1.880	1.800	1.880	1.800	1.920	2,743,000	1.8676	-2.08%
2016-09-23	0	0.480	0.475	0.480	0.470	0.485	9,816,000	4,694,790	0.4783	1.920	1.900	1.920	1.880	1.940	2,454,000	1.9131	-2.04%
2016-09-22	0	0.490	0.485	0.490	0.480	0.510	12,202,000	5,966,930	0.4890	1.960	1.940	1.960	1.920	2.040	3,050,500	1.9560	-1.01%
2016-09-21	0	0.495	0.490	0.500	0.490	0.495	7,157,980	3,517,410	0.4914	1.980	1.960	2.000	1.960	1.980	1,789,495	1.9656	0.00%
2016-09-20	0	0.495	0.495	0.500	0.490	0.500	5,328,000	2,630,390	0.4937	1.980	1.980	2.000	1.960	2.000	1,332,000	1.9748	-1.00%
2016-09-19	0	0.500	0.500	0.510	0.500	0.520	3,859,000	1,940,470	0.5028	2.000	2.000	2.040	2.000	2.080	964,750	2.0114	0.00%
2016-09-15	0	0.500	0.500	0.510	0.500	0.520	2,804,000	1,413,140	0.5040	2.000	2.000	2.040	2.000	2.080	701,000	2.0159	-1.96%
2016-09-14	0	0.510	0.510	0.520	0.500	0.530	5,402,000	2,755,320	0.5101	2.040	2.040	2.080	2.000	2.120	1,350,500	2.0402	2.00%
2016-09-13	0	0.500	0.495	0.500	0.500	0.530	4,260,000	2,187,520	0.5135	2.000	1.980	2.000	2.000	2.120	1,065,000	2.0540	-1.96%
2016-09-12	0	0.510	0.500	0.510	0.500	0.530	2,848,000	1,460,400	0.5128	2.040	2.000	2.040	2.000	2.120	712,000	2.0511	-8.93%
2016-09-09	0	0.560	0.540	0.560	0.550	0.570	3,884,000	2,154,960	0.5548	2.240	2.160	2.240	2.200	2.280	971,000	2.2193	-1.75%
2016-09-08	0	0.570	0.560	0.570	0.540	0.570	7,038,000	3,928,600	0.5582	2.280	2.240	2.280	2.160	2.280	1,759,500	2.2328	3.64%
2016-09-07	0	0.550	0.540	0.550	0.540	0.570	2,760,000	1,508,660	0.5466	2.200	2.160	2.200	2.160	2.280	690,000	2.1865	-1.79%
2016-09-06	0	0.560	0.550	0.560	0.510	0.570	9,396,000	5,121,320	0.5451	2.240	2.200	2.240	2.040	2.280	2,349,000	2.1802	7.69%
2016-09-05	0	0.520	0.510	0.520	0.495	0.530	5,570,000	2,876,010	0.5163	2.080	2.040	2.080	1.980	2.120	1,392,500	2.0654	1.96%
2016-09-02	0	0.510	0.500	0.510	0.490	0.520	3,670,000	1,823,260	0.4968	2.040	2.000	2.040	1.960	2.080	917,500	1.9872	2.00%
2016-09-01	0	0.500	0.485	0.500	0.480	0.500	1,172,000	571,260	0.4874	2.000	1.940	2.000	1.920	2.000	293,000	1.9497	1.01%
2016-08-31	0	0.495	0.490	0.495	0.490	0.495	878,000	432,060	0.4921	1.980	1.960	1.980	1.960	1.980	219,500	1.9684	-1.00%
2016-08-30	0	0.500	0.490	0.500	0.490	0.500	752,000	375,420	0.4992	2.000	1.960	2.000	1.960	2.000	188,000	1.9969	0.00%
2016-08-29	0	0.500	0.490	0.500	0.485	0.500	792,000	389,560	0.4919	2.000	1.960	2.000	1.940	2.000	198,000	1.9675	0.00%
2016-08-26	0	0.500	0.495	0.500	0.495	0.510	1,370,000	682,110	0.4979	2.000	1.980	2.000	1.980	2.040	342,500	1.9916	-1.96%
2016-08-25	0	0.510	0.500	0.510	0.495	0.510	434,000	216,070	0.4979	2.040	2.000	2.040	1.980	2.040	108,500	1.9914	0.00%
2016-08-24	0	0.510	0.495	0.500	0.495	0.510	750,000	374,750	0.4997	2.040	1.980	2.000	1.980	2.040	187,500	1.9987	0.00%
2016-08-23	0	0.510	0.500	0.510	0.500	0.510	414,000	207,020	0.5000	2.040	2.000	2.040	2.000	2.040	103,500	2.0002	0.00%
2016-08-22	0	0.510	0.500	0.510	0.500	0.520	1,570,000	802,140	0.5109	2.040	2.000	2.040	2.000	2.080	392,500	2.0437	0.00%
2016-08-19	0	0.510	0.500	0.510	0.500	0.510	592,000	298,460	0.5042	2.040	2.000	2.040	2.000	2.040	148,000	2.0166	0.00%
2016-08-18	0	0.510	0.510	0.520	0.500	0.520	1,444,000	741,880	0.5138	2.040	2.040	2.080	2.000	2.080	361,000	2.0551	-1.92%
2016-08-17	0	0.520	0.510	0.520	0.500	0.530	4,008,000	2,074,000	0.5175	2.080	2.040	2.080	2.000	2.120	1,002,000	2.0699	4.00%
2016-08-16	0	0.500	0.495	0.500	0.495	0.500	1,316,000	654,450	0.4973	2.000	1.980	2.000	1.980	2.000	329,000	1.9892	0.00%
2016-08-15	0	0.500	0.495	0.500	0.500	0.510	980,000	492,360	0.5024	2.000	1.980	2.000	2.000	2.040	245,000	2.0096	0.00%
2016-08-12	0	0.500	0.495	0.500	0.490	0.500	1,130,000	559,980	0.4956	2.000	1.980	2.000	1.960	2.000	282,500	1.9822	1.01%
2016-08-11	0	0.495	0.495	0.500	0.495	0.510	732,000	364,120	0.4974	1.980	1.980	2.000	1.980	2.040	183,000	1.9897	-2.94%
2016-08-10	0	0.510	0.500	0.510	0.495	0.510	794,000	397,730	0.5009	2.040	2.000	2.040	1.980	2.040	198,500	2.0037	3.03%
2016-08-09	0	0.495	0.495	0.500	0.495	0.510	2,044,000	1,018,080	0.4981	1.980	1.980	2.000	1.980	2.040	511,000	1.9923	-1.00%
2016-08-08	0	0.500	0.495	0.500	0.495	0.500	412,000	204,440	0.4962	2.000	1.980	2.000	1.980	2.000	103,000	1.9849	1.01%
2016-08-05	0	0.495	0.495	0.500	0.495	0.500	1,792,000	889,950	0.4966	1.980	1.980	2.000	1.980	2.000	448,000	1.9865	-1.00%
2016-08-04	0	0.500	0.495	0.500	0.490	0.510	312,000	155,340	0.4979	2.000	1.980	2.000	1.960	2.040	78,000	1.9915	0.00%
2016-08-03	0	0.500	0.495	0.500	0.490	0.510	1,430,000	709,480	0.4961	2.000	1.980	2.000	1.960	2.040	357,500	1.9846	0.00%
2016-08-01	0	0.500	0.495	0.500	0.495	0.500	262,000	130,780	0.4992	2.000	1.980	2.000	1.980	2.000	65,500	1.9966	-1.96%
2016-07-29	0	0.510	0.500	0.510	0.490	0.510	3,508,000	1,738,910	0.4957	2.040	2.000	2.040	1.960	2.040	877,000	1.9828	0.00%
2016-07-28	0	0.510	0.500	0.510	0.500	0.520	458,000	233,300	0.5094	2.040	2.000	2.040	2.000	2.080	114,500	2.0376	-1.92%
2016-07-27	0	0.520	0.510	0.520	0.500	0.520	800,000	405,780	0.5072	2.080	2.040	2.080	2.000	2.080	200,000	2.0289	0.00%
2016-07-26	0	0.520	0.510	0.520	0.510	0.530	346,000	178,040	0.5146	2.080	2.040	2.080	2.040	2.120	86,500	2.0583	0.00%
2016-07-25	0	0.520	0.510	0.520	0.510	0.520	222,000	113,560	0.5115	2.080	2.040	2.080	2.040	2.080	55,500	2.0461	1.96%
2016-07-22	0	0.510	0.510	0.520	0.510	0.520	270,000	139,200	0.5156	2.040	2.040	2.080	2.040	2.080	67,500	2.0622	-1.92%
2016-07-21	0	0.520	0.510	0.520	0.510	0.530	854,000	444,160	0.5201	2.080	2.040	2.080	2.040	2.120	213,500	2.0804	-1.89%
2016-07-20	0	0.530	0.520	0.530	0.520	0.540	1,156,000	612,220	0.5296	2.120	2.080	2.120	2.080	2.160	289,000	2.1184	3.92%
2016-07-19	0	0.510	0.510	0.520	0.510	0.510	356,000	181,560	0.5100	2.040	2.040	2.080	2.040	2.040	89,000	2.0400	-1.92%
2016-07-18	0	0.520	0.510	0.520	0.510	0.530	1,394,000	727,920	0.5222	2.080	2.040	2.080	2.040	2.120	348,500	2.0887	1.96%
2016-07-15	0	0.510	0.510	0.520	0.510	0.520	1,830,000	938,220	0.5127	2.040	2.040	2.080	2.040	2.080	457,500	2.0508	-1.92%
2016-07-14	0	0.520	0.510	0.520	0.510	0.530	2,578,000	1,328,840	0.5155	2.080	2.040	2.080	2.040	2.120	644,500	2.0618	1.96%
2016-07-13	0	0.510	0.490	0.510	0.485	0.510	676,000	337,560	0.4993	2.040	1.960	2.040	1.940	2.040	169,000	1.9974	2.00%
2016-07-12	0	0.500	0.500	0.510	0.490	0.500	600,000	296,610	0.4944	2.000	2.000	2.040	1.960	2.000	150,000	1.9774	1.01%
2016-07-11	0	0.495	0.490	0.495	0.495	0.500	214,000	106,150	0.4960	1.980	1.960	1.980	1.980	2.000	53,500	1.9841	0.00%
2016-07-08	0	0.495	0.490	0.495	0.490	0.500	282,000	139,950	0.4963	1.980	1.960	1.980	1.960	2.000	70,500	1.9851	-2.94%
2016-07-07	0	0.510	0.500	0.510	0.500	0.530	678,000	348,080	0.5134	2.040	2.000	2.040	2.000	2.120	169,500	2.0536	0.00%
2016-07-06	0	0.510	0.485	0.510	0.485	0.510	1,004,000	498,010	0.4960	2.040	1.940	2.040	1.940	2.040	251,000	1.9841	3.03%
2016-07-05	0	0.495	0.495	0.500	0.490	0.500	260,000	129,740	0.4990	1.980	1.980	2.000	1.960	2.000	65,000	1.9960	-1.00%
2016-07-04	0	0.500	0.495	0.500	0.480	0.500	684,000	335,790	0.4909	2.000	1.980	2.000	1.920	2.000	171,000	1.9637	0.00%
2016-06-30	0	0.500	0.490	0.500	0.490	0.500	374,000	184,530	0.4934	2.000	1.960	2.000	1.960	2.000	93,500	1.9736	0.00%
2016-06-29	0	0.500	0.490	0.500	0.490	0.500	472,000	232,800	0.4932	2.000	1.960	2.000	1.960	2.000	118,000	1.9729	2.04%
2016-06-28	0	0.490	0.490	0.495	0.490	0.495	60,000	29,450	0.4908	1.960	1.960	1.980	1.960	1.980	15,000	1.9633	-1.01%
2016-06-27	0	0.495	0.485	0.495	0.480	0.500	348,000	171,800	0.4937	1.980	1.940	1.980	1.920	2.000	87,000	1.9747	0.00%
2016-06-24	0	0.495	0.480	0.495	0.470	0.495	2,110,000	1,015,250	0.4812	1.980	1.920	1.980	1.880	1.980	527,500	1.9246	-2.94%
2016-06-23	0	0.510	0.500	0.510	0.500	0.510	230,000	115,040	0.5002	2.040	2.000	2.040	2.000	2.040	57,500	2.0007	0.00%
2016-06-22	0	0.510	0.500	0.510	0.495	0.510	898,000	448,720	0.4997	2.040	2.000	2.040	1.980	2.040	224,500	1.9988	0.00%
2016-06-21	0	0.510	0.495	0.510	0.490	0.510	1,300,000	647,320	0.4979	2.040	1.980	2.040	1.960	2.040	325,000	1.9918	2.00%
2016-06-20	0	0.500	0.495	0.500	0.490	0.510	1,056,000	522,810	0.4951	2.000	1.980	2.000	1.960	2.040	264,000	1.9803	-1.96%
2016-06-17	0	0.510	0.495	0.510	0.495	0.510	58,000	29,040	0.5007	2.040	1.980	2.040	1.980	2.040	14,500	2.0028	0.00%
2016-06-16	0	0.510	0.495	0.510	0.490	0.510	1,318,000	656,640	0.4982	2.040	1.980	2.040	1.960	2.040	329,500	1.9928	2.00%
2016-06-15	0	0.500	0.500	0.520	0.490	0.510	1,408,000	707,090	0.5022	2.000	2.000	2.080	1.960	2.040	352,000	2.0088	-1.96%
2016-06-14	0	0.510	0.510	0.520	0.510	0.530	1,256,000	643,440	0.5123	2.040	2.040	2.080	2.040	2.120	314,000	2.0492	-1.92%
2016-06-13	0	0.520	0.510	0.520	0.510	0.530	342,000	177,840	0.5200	2.080	2.040	2.080	2.040	2.120	85,500	2.0800	-1.89%
2016-06-10	0	0.530	0.520	0.540	0.520	0.530	682,000	357,140	0.5237	2.120	2.080	2.160	2.080	2.120	170,500	2.0947	-1.85%
2016-06-08	0	0.540	0.520	0.540	0.510	0.560	13,408,000	7,041,200	0.5251	2.160	2.080	2.160	2.040	2.240	3,352,000	2.1006	-5.26%
2016-06-07	0	0.570	0.560	0.570	0.560	0.570	492,000	280,120	0.5693	2.280	2.240	2.280	2.240	2.280	123,000	2.2774	1.79%
2016-06-06	0	0.560	0.560	0.570	0.550	0.570	490,000	271,760	0.5546	2.240	2.240	2.280	2.200	2.280	122,500	2.2184	-3.45%
2016-06-03	0	0.580	0.560	0.580	0.550	0.580	1,002,000	566,980	0.5658	2.320	2.240	2.320	2.200	2.320	250,500	2.2634	0.00%
2016-06-02	0	0.580	0.570	0.580	0.560	0.580	258,000	148,340	0.5750	2.320	2.280	2.320	2.240	2.320	64,500	2.2998	0.00%
2016-06-01	0	0.580	0.570	0.580	0.560	0.610	3,364,000	1,956,360	0.5816	2.320	2.280	2.320	2.240	2.440	841,000	2.3262	3.57%
2016-05-31	0	0.560	0.550	0.560	0.540	0.560	638,000	350,420	0.5492	2.240	2.200	2.240	2.160	2.240	159,500	2.1970	1.82%
2016-05-30	0	0.550	0.550	0.560	0.540	0.560	339,765	187,577	0.5521	2.200	2.200	2.240	2.160	2.240	84,941	2.2083	0.00%
2016-05-27	0	0.550	0.540	0.550	0.550	0.560	274,000	151,800	0.5540	2.200	2.160	2.200	2.200	2.240	68,500	2.2161	-3.51%
2016-05-26	0	0.570	0.550	0.570	0.540	0.570	1,460,000	810,860	0.5554	2.280	2.200	2.280	2.160	2.280	365,000	2.2215	3.64%
2016-05-25	0	0.550	0.540	0.560	0.550	0.560	310,000	171,260	0.5525	2.200	2.160	2.240	2.200	2.240	77,500	2.2098	0.00%
2016-05-24	0	0.550	0.540	0.550	0.530	0.560	1,164,000	629,500	0.5408	2.200	2.160	2.200	2.120	2.240	291,000	2.1632	-1.79%
2016-05-23	0	0.560	0.540	0.560	0.530	0.560	836,000	462,360	0.5531	2.240	2.160	2.240	2.120	2.240	209,000	2.2122	1.82%
2016-05-20	0	0.550	0.540	0.550	0.530	0.560	360,000	194,280	0.5397	2.200	2.160	2.200	2.120	2.240	90,000	2.1587	-1.79%
2016-05-19	0	0.560	0.550	0.560	0.540	0.560	308,000	167,960	0.5453	2.240	2.200	2.240	2.160	2.240	77,000	2.1813	0.00%
2016-05-18	0	0.560	0.550	0.560	0.540	0.560	630,000	348,760	0.5536	2.240	2.200	2.240	2.160	2.240	157,500	2.2143	-1.75%
2016-05-17	0	0.570	0.560	0.570	0.550	0.570	796,000	446,240	0.5606	2.280	2.240	2.280	2.200	2.280	199,000	2.2424	0.00%
2016-05-16	0	0.570	0.550	0.570	0.550	0.570	1,030,000	571,940	0.5553	2.280	2.200	2.280	2.200	2.280	257,500	2.2211	1.79%
2016-05-13	0	0.560	0.550	0.560	0.550	0.560	704,000	388,700	0.5521	2.240	2.200	2.240	2.200	2.240	176,000	2.2085	0.00%
2016-05-12	0	0.560	0.560	0.580	0.560	0.580	1,634,000	933,760	0.5715	2.240	2.240	2.320	2.240	2.320	408,500	2.2858	-5.08%
2016-05-11	0	0.590	0.590	0.600	0.590	0.600	280,000	165,520	0.5911	2.360	2.360	2.400	2.360	2.400	70,000	2.3646	0.00%
2016-05-10	0	0.590	0.590	0.600	0.590	0.620	1,546,000	934,960	0.6048	2.360	2.360	2.400	2.360	2.480	386,500	2.4190	-1.67%
2016-05-09	0	0.600	0.600	0.620	0.600	0.620	1,050,673	644,710	0.6136	2.400	2.400	2.480	2.400	2.480	262,668	2.4545	-4.76%
2016-05-06	0	0.630	0.610	0.630	0.610	0.640	968,000	606,120	0.6262	2.520	2.440	2.520	2.440	2.560	242,000	2.5046	1.61%
2016-05-05	0	0.620	0.620	0.630	0.610	0.630	556,000	348,200	0.6263	2.480	2.480	2.520	2.440	2.520	139,000	2.5050	0.00%
2016-05-04	0	0.620	0.620	0.630	0.610	0.640	174,000	108,460	0.6233	2.480	2.480	2.520	2.440	2.560	43,500	2.4933	-3.12%
2016-05-03	0	0.640	0.620	0.640	0.620	0.640	1,304,000	821,900	0.6303	2.560	2.480	2.560	2.480	2.560	326,000	2.5212	1.59%
2016-04-29	0	0.630	0.630	0.640	0.620	0.650	760,000	481,800	0.6339	2.520	2.520	2.560	2.480	2.600	190,000	2.5358	0.00%
2016-04-28	0	0.630	0.630	0.640	0.630	0.650	1,186,000	759,680	0.6405	2.520	2.520	2.560	2.520	2.600	296,500	2.5622	-1.56%
2016-04-27	0	0.640	0.630	0.640	0.630	0.640	778,000	490,500	0.6305	2.560	2.520	2.560	2.520	2.560	194,500	2.5219	0.00%
2016-04-26	0	0.640	0.640	0.650	0.630	0.640	340,000	217,200	0.6388	2.560	2.560	2.600	2.520	2.560	85,000	2.5553	0.00%
2016-04-25	0	0.640	0.640	0.650	0.630	0.660	878,000	559,280	0.6370	2.560	2.560	2.600	2.520	2.640	219,500	2.5480	-1.54%
2016-04-22	0	0.650	0.650	0.660	0.650	0.650	130,000	84,500	0.6500	2.600	2.600	2.640	2.600	2.600	32,500	2.6000	-1.52%
2016-04-21	0	0.660	0.650	0.660	0.650	0.670	922,000	610,840	0.6625	2.640	2.600	2.640	2.600	2.680	230,500	2.6501	0.00%
2016-04-20	0	0.660	0.660	0.670	0.660	0.670	412,000	275,600	0.6689	2.640	2.640	2.680	2.640	2.680	103,000	2.6757	-2.94%
2016-04-19	0	0.680	0.670	0.680	0.670	0.690	1,754,000	1,201,120	0.6848	2.720	2.680	2.720	2.680	2.760	438,500	2.7392	0.00%
2016-04-18	0	0.680	0.660	0.680	0.640	0.680	2,038,000	1,355,600	0.6652	2.720	2.640	2.720	2.560	2.720	509,500	2.6606	1.49%
2016-04-15	0	0.670	0.660	0.670	0.660	0.700	2,854,000	1,948,820	0.6828	2.680	2.640	2.680	2.640	2.800	713,500	2.7314	-2.90%
2016-04-14	0	0.690	0.680	0.690	0.660	0.690	4,802,000	3,283,320	0.6837	2.760	2.720	2.760	2.640	2.760	1,200,500	2.7350	2.99%
2016-04-13	0	0.670	0.650	0.670	0.630	0.690	3,476,000	2,277,760	0.6553	2.680	2.600	2.680	2.520	2.760	869,000	2.6211	4.69%
2016-04-12	0	0.640	0.620	0.640	0.620	0.640	934,000	590,680	0.6324	2.560	2.480	2.560	2.480	2.560	233,500	2.5297	3.23%
2016-04-11	0	0.620	0.620	0.630	0.620	0.630	796,000	499,200	0.6271	2.480	2.480	2.520	2.480	2.520	199,000	2.5085	-1.59%
2016-04-08	0	0.630	0.620	0.630	0.620	0.630	340,000	212,400	0.6247	2.520	2.480	2.520	2.480	2.520	85,000	2.4988	0.00%
2016-04-07	0	0.630	0.610	0.630	0.620	0.630	1,736,000	1,081,020	0.6227	2.520	2.440	2.520	2.480	2.520	434,000	2.4908	-1.56%
2016-04-06	0	0.640	0.630	0.640	0.630	0.650	154,000	98,040	0.6366	2.560	2.520	2.560	2.520	2.600	38,500	2.5465	-1.54%
2016-04-05	0	0.650	0.630	0.650	0.620	0.650	656,000	409,920	0.6249	2.600	2.520	2.600	2.480	2.600	164,000	2.4995	4.84%
2016-04-01	0	0.620	0.620	0.640	0.620	0.640	336,000	209,720	0.6242	2.480	2.480	2.560	2.480	2.560	84,000	2.4967	-1.59%
2016-03-31	0	0.630	0.620	0.630	0.620	0.650	1,548,000	975,780	0.6303	2.520	2.480	2.520	2.480	2.600	387,000	2.5214	0.00%
2016-03-30	0	0.630	0.620	0.630	0.630	0.680	2,714,000	1,750,420	0.6450	2.520	2.480	2.520	2.520	2.720	678,500	2.5798	-5.97%
2016-03-29	0	0.670	0.660	0.680	0.650	0.680	990,000	653,740	0.6603	2.680	2.640	2.720	2.600	2.720	247,500	2.6414	-2.90%
2016-03-24	0	0.690	0.680	0.690	0.680	0.690	1,024,000	696,560	0.6802	2.760	2.720	2.760	2.720	2.760	256,000	2.7209	0.00%
2016-03-23	0	0.690	0.680	0.700	0.680	0.690	810,000	553,020	0.6827	2.760	2.720	2.800	2.720	2.760	202,500	2.7310	0.00%
2016-03-22	0	0.690	0.680	0.690	0.690	0.710	897,000	622,390	0.6939	2.760	2.720	2.760	2.760	2.840	224,250	2.7754	-2.82%
2016-03-21	0	0.710	0.700	0.710	0.700	0.730	1,024,000	731,340	0.7142	2.840	2.800	2.840	2.800	2.920	256,000	2.8568	-1.39%
2016-03-18	0	0.720	0.710	0.720	0.700	0.720	836,000	591,340	0.7073	2.880	2.840	2.880	2.800	2.880	209,000	2.8294	1.41%
2016-03-17	0	0.710	0.690	0.710	0.690	0.710	716,000	497,680	0.6951	2.840	2.760	2.840	2.760	2.840	179,000	2.7803	2.90%
2016-03-16	0	0.690	0.690	0.700	0.690	0.710	644,000	448,120	0.6958	2.760	2.760	2.800	2.760	2.840	161,000	2.7834	-2.82%
2016-03-15	0	0.710	0.710	0.720	0.680	0.720	1,304,000	913,700	0.7007	2.840	2.840	2.880	2.720	2.880	326,000	2.8028	0.00%
2016-03-14	0	0.710	0.700	0.720	0.700	0.730	1,822,000	1,289,440	0.7077	2.840	2.800	2.880	2.800	2.920	455,500	2.8308	-2.74%
2016-03-11	0	0.730	0.720	0.730	0.710	0.730	246,000	175,900	0.7150	2.920	2.880	2.920	2.840	2.920	61,500	2.8602	1.39%
2016-03-10	0	0.720	0.710	0.720	0.710	0.730	1,478,000	1,066,620	0.7217	2.880	2.840	2.880	2.840	2.920	369,500	2.8867	1.41%
2016-03-09	0	0.710	0.710	0.720	0.710	0.730	2,446,000	1,759,860	0.7195	2.840	2.840	2.880	2.840	2.920	611,500	2.8779	-4.05%
2016-03-08	0	0.740	0.740	0.750	0.700	0.750	3,856,000	2,823,480	0.7322	2.960	2.960	3.000	2.800	3.000	964,000	2.9289	-1.33%
2016-03-07	0	0.750	0.740	0.750	0.730	0.780	6,046,000	4,530,480	0.7493	3.000	2.960	3.000	2.920	3.120	1,511,500	2.9973	1.35%
2016-03-04	0	0.740	0.730	0.740	0.670	0.740	5,640,000	3,993,680	0.7081	2.960	2.920	2.960	2.680	2.960	1,410,000	2.8324	10.45%
2016-03-03	0	0.670	0.660	0.670	0.660	0.680	2,348,000	1,570,800	0.6690	2.680	2.640	2.680	2.640	2.720	587,000	2.6760	-1.47%
2016-03-02	0	0.680	0.680	0.690	0.680	0.710	3,062,000	2,109,440	0.6889	2.720	2.720	2.760	2.720	2.840	765,500	2.7556	0.00%
2016-03-01	0	0.680	0.680	0.690	0.670	0.700	1,418,000	966,960	0.6819	2.720	2.720	2.760	2.680	2.800	354,500	2.7277	-2.86%
2016-02-29	0	0.700	0.690	0.700	0.690	0.740	5,746,000	4,097,040	0.7130	2.800	2.760	2.800	2.760	2.960	1,436,500	2.8521	-4.11%
2016-02-26	0	0.730	0.720	0.730	0.670	0.730	3,148,000	2,190,880	0.6960	2.920	2.880	2.920	2.680	2.920	787,000	2.7838	8.96%
2016-02-25	0	0.670	0.660	0.670	0.660	0.720	9,602,000	6,646,320	0.6922	2.680	2.640	2.680	2.640	2.880	2,400,500	2.7687	-2.90%
2016-02-24	0	0.690	0.680	0.690	0.620	0.690	9,126,000	6,061,420	0.6642	2.760	2.720	2.760	2.480	2.760	2,281,500	2.6568	9.52%
2016-02-23	0	0.630	0.620	0.630	0.600	0.660	5,932,000	3,754,080	0.6329	2.520	2.480	2.520	2.400	2.640	1,483,000	2.5314	5.00%
2016-02-22	0	0.600	0.600	0.610	0.600	0.620	868,000	531,580	0.6124	2.400	2.400	2.440	2.400	2.480	217,000	2.4497	-1.64%
2016-02-19	0	0.610	0.590	0.610	0.590	0.620	1,012,000	608,260	0.6010	2.440	2.360	2.440	2.360	2.480	253,000	2.4042	0.00%
2016-02-18	0	0.610	0.600	0.610	0.570	0.620	3,714,000	2,209,560	0.5949	2.440	2.400	2.440	2.280	2.480	928,500	2.3797	7.02%
2016-02-17	0	0.570	0.550	0.570	0.550	0.570	952,000	531,140	0.5579	2.280	2.200	2.280	2.200	2.280	238,000	2.2317	0.00%
2016-02-16	0	0.570	0.560	0.570	0.550	0.580	1,986,000	1,113,500	0.5607	2.280	2.240	2.280	2.200	2.320	496,500	2.2427	3.64%
2016-02-15	0	0.550	0.540	0.550	0.540	0.570	1,426,000	782,800	0.5489	2.200	2.160	2.200	2.160	2.280	356,500	2.1958	0.00%
2016-02-12	0	0.550	0.540	0.560	0.540	0.560	602,000	330,940	0.5497	2.200	2.160	2.240	2.160	2.240	150,500	2.1989	1.85%
2016-02-11	0	0.540	0.540	0.550	0.530	0.560	812,000	444,860	0.5479	2.160	2.160	2.200	2.120	2.240	203,000	2.1914	-6.90%
2016-02-05	0	0.580	0.560	0.580	0.560	0.580	484,000	275,100	0.5684	2.320	2.240	2.320	2.240	2.320	121,000	2.2736	1.75%
2016-02-04	0	0.570	0.560	0.570	0.570	0.580	234,000	133,880	0.5721	2.280	2.240	2.280	2.280	2.320	58,500	2.2885	0.00%
2016-02-03	0	0.570	0.560	0.570	0.560	0.570	1,114,000	625,500	0.5615	2.280	2.240	2.280	2.240	2.280	278,500	2.2460	0.00%
2016-02-02	0	0.570	0.560	0.570	0.560	0.580	692,000	394,300	0.5698	2.280	2.240	2.280	2.240	2.320	173,000	2.2792	0.00%
2016-02-01	0	0.570	0.560	0.570	0.550	0.570	1,814,000	1,026,200	0.5657	2.280	2.240	2.280	2.200	2.280	453,500	2.2628	0.00%
2016-01-29	0	0.570	0.560	0.570	0.550	0.570	2,482,000	1,392,420	0.5610	2.280	2.240	2.280	2.200	2.280	620,500	2.2440	0.00%
2016-01-28	0	0.570	0.550	0.570	0.550	0.570	1,034,000	575,580	0.5567	2.280	2.200	2.280	2.200	2.280	258,500	2.2266	-1.72%
2016-01-27	0	0.580	0.560	0.580	0.520	0.580	1,282,000	708,000	0.5523	2.320	2.240	2.320	2.080	2.320	320,500	2.2090	0.00%
2016-01-26	0	0.580	0.530	0.570	0.500	0.590	2,894,000	1,582,480	0.5468	2.320	2.120	2.280	2.000	2.360	723,500	2.1873	-1.69%
2016-01-25	0	0.590	0.570	0.590	0.570	0.590	1,268,000	737,360	0.5815	2.360	2.280	2.360	2.280	2.360	317,000	2.3261	1.72%
2016-01-22	0	0.580	0.560	0.580	0.550	0.630	2,984,000	1,699,100	0.5694	2.320	2.240	2.320	2.200	2.520	746,000	2.2776	7.41%
2016-01-21	0	0.540	0.530	0.560	0.530	0.620	3,976,000	2,255,760	0.5673	2.160	2.120	2.240	2.120	2.480	994,000	2.2694	-11.48%
2016-01-20	0	0.610	0.610	0.620	0.600	0.630	3,238,000	1,996,500	0.6166	2.440	2.440	2.480	2.400	2.520	809,500	2.4663	-6.15%
2016-01-19	0	0.650	0.640	0.650	0.620	0.650	2,232,000	1,406,060	0.6300	2.600	2.560	2.600	2.480	2.600	558,000	2.5198	4.84%
2016-01-18	0	0.620	0.610	0.620	0.610	0.630	1,172,000	729,100	0.6221	2.480	2.440	2.480	2.440	2.520	293,000	2.4884	-1.59%
2016-01-15	0	0.630	0.630	0.640	0.610	0.660	4,550,000	2,901,960	0.6378	2.520	2.520	2.560	2.440	2.640	1,137,500	2.5512	-3.08%
2016-01-14	0	0.650	0.650	0.660	0.650	0.670	3,602,000	2,364,420	0.6564	2.600	2.600	2.640	2.600	2.680	900,500	2.6257	-1.52%
2016-01-13	0	0.660	0.650	0.660	0.650	0.700	6,176,000	4,196,300	0.6795	2.640	2.600	2.640	2.600	2.800	1,544,000	2.7178	0.00%
2016-01-12	0	0.660	0.660	0.670	0.660	0.800	12,708,000	9,341,340	0.7351	2.640	2.640	2.680	2.640	3.200	3,177,000	2.9403	-14.29%
2016-01-11	0	0.770	0.750	0.770	0.740	0.890	9,336,000	7,418,420	0.7946	3.080	3.000	3.080	2.960	3.560	2,334,000	3.1784	-7.23%
2016-01-08	0	0.830	0.830	0.840	0.800	0.850	8,060,000	6,721,960	0.8340	3.320	3.320	3.360	3.200	3.400	2,015,000	3.3360	1.22%
2016-01-07	0	0.820	0.820	0.830	0.730	0.860	30,012,000	23,969,490	0.7987	3.280	3.280	3.320	2.920	3.440	7,503,000	3.1947	5.13%
2016-01-06	0	0.780	0.780	0.790	0.720	0.790	28,994,000	21,967,640	0.7577	3.120	3.120	3.160	2.880	3.160	7,248,500	3.0306	8.33%
2016-01-05	0	0.720	0.710	0.720	0.690	0.720	4,364,000	3,076,120	0.7049	2.880	2.840	2.880	2.760	2.880	1,091,000	2.8195	4.35%
2016-01-04	0	0.690	0.660	0.690	0.650	0.720	1,326,000	912,780	0.6884	2.760	2.640	2.760	2.600	2.880	331,500	2.7535	0.00%
2015-12-31	0	0.690	0.690	0.710	0.690	0.710	1,268,000	895,760	0.7064	2.760	2.760	2.840	2.760	2.840	317,000	2.8257	-2.82%
2015-12-30	0	0.710	0.690	0.710	0.670	0.710	2,022,000	1,404,560	0.6946	2.840	2.760	2.840	2.680	2.840	505,500	2.7786	2.90%
2015-12-29	0	0.690	0.680	0.690	0.680	0.710	424,000	291,580	0.6877	2.760	2.720	2.760	2.720	2.840	106,000	2.7508	0.00%
2015-12-28	0	0.690	0.680	0.690	0.680	0.710	682,000	468,420	0.6868	2.760	2.720	2.760	2.720	2.840	170,500	2.7473	1.47%
2015-12-24	0	0.680	0.680	0.700	0.680	0.700	620,000	424,660	0.6849	2.720	2.720	2.800	2.720	2.800	155,000	2.7397	-2.86%
2015-12-23	0	0.700	0.690	0.700	0.690	0.720	1,636,000	1,139,980	0.6968	2.800	2.760	2.800	2.760	2.880	409,000	2.7872	-1.41%
2015-12-22	0	0.710	0.700	0.710	0.700	0.730	1,296,000	926,840	0.7152	2.840	2.800	2.840	2.800	2.920	324,000	2.8606	-1.39%
2015-12-21	0	0.720	0.710	0.720	0.710	0.730	688,000	494,660	0.7190	2.880	2.840	2.880	2.840	2.920	172,000	2.8759	0.00%
2015-12-18	0	0.720	0.710	0.730	0.710	0.730	1,524,000	1,092,900	0.7171	2.880	2.840	2.920	2.840	2.920	381,000	2.8685	0.00%
2015-12-17	0	0.720	0.700	0.720	0.700	0.760	5,290,000	3,809,620	0.7202	2.880	2.800	2.880	2.800	3.040	1,322,500	2.8806	2.86%
2015-12-16	0	0.700	0.680	0.700	0.680	0.710	2,442,000	1,685,900	0.6904	2.800	2.720	2.800	2.720	2.840	610,500	2.7615	1.45%
2015-12-15	0	0.690	0.680	0.690	0.680	0.700	984,000	674,440	0.6854	2.760	2.720	2.760	2.720	2.800	246,000	2.7416	1.47%
2015-12-14	0	0.680	0.680	0.690	0.650	0.690	1,492,000	1,013,560	0.6793	2.720	2.720	2.760	2.600	2.760	373,000	2.7173	0.00%
2015-12-11	0	0.680	0.660	0.690	0.660	0.690	1,622,000	1,085,760	0.6694	2.720	2.640	2.760	2.640	2.760	405,500	2.6776	1.49%
2015-12-10	0	0.670	0.670	0.680	0.650	0.690	2,612,000	1,775,140	0.6796	2.680	2.680	2.720	2.600	2.760	653,000	2.7184	1.52%
2015-12-09	0	0.660	0.650	0.660	0.640	0.680	1,980,000	1,305,160	0.6592	2.640	2.600	2.640	2.560	2.720	495,000	2.6367	3.13%
2015-12-08	0	0.640	0.640	0.650	0.630	0.650	1,204,000	774,520	0.6433	2.560	2.560	2.600	2.520	2.600	301,000	2.5732	-1.54%
2015-12-07	0	0.650	0.640	0.650	0.640	0.680	2,014,000	1,321,780	0.6563	2.600	2.560	2.600	2.560	2.720	503,500	2.6252	-1.52%
2015-12-04	0	0.660	0.660	0.670	0.650	0.680	1,492,000	986,560	0.6612	2.640	2.640	2.680	2.600	2.720	373,000	2.6449	-1.49%
2015-12-03	0	0.670	0.660	0.670	0.660	0.680	1,602,000	1,062,580	0.6633	2.680	2.640	2.680	2.640	2.720	400,500	2.6531	-1.47%
2015-12-02	0	0.680	0.670	0.680	0.670	0.690	626,000	423,880	0.6771	2.720	2.680	2.720	2.680	2.760	156,500	2.7085	1.49%
2015-12-01	0	0.670	0.670	0.680	0.660	0.700	1,008,800	682,880	0.6769	2.680	2.680	2.720	2.640	2.800	252,200	2.7077	1.52%
2015-11-30	0	0.660	0.670	0.690	0.630	0.690	6,576,800	4,322,490	0.6572	2.640	2.680	2.760	2.520	2.760	1,644,200	2.6289	-2.94%
2015-11-27	0	0.680	0.680	0.690	0.670	0.710	2,646,000	1,809,800	0.6840	2.720	2.720	2.760	2.680	2.840	661,500	2.7359	-4.23%
2015-11-26	0	0.710	0.690	0.710	0.690	0.730	1,440,796	1,016,925	0.7058	2.840	2.760	2.840	2.760	2.920	360,199	2.8232	1.43%
2015-11-25	0	0.700	0.680	0.700	0.680	0.710	1,648,000	1,147,140	0.6961	2.800	2.720	2.800	2.720	2.840	412,000	2.7843	-1.41%
2015-11-24	0	0.710	0.700	0.710	0.700	0.730	644,000	455,760	0.7077	2.840	2.800	2.840	2.800	2.920	161,000	2.8308	-2.74%
2015-11-23	0	0.730	0.720	0.730	0.710	0.750	3,610,000	2,602,620	0.7209	2.920	2.880	2.920	2.840	3.000	902,500	2.8838	-2.67%
2015-11-20	0	0.750	0.730	0.750	0.730	0.750	588,000	434,940	0.7397	3.000	2.920	3.000	2.920	3.000	147,000	2.9588	0.00%
2015-11-19	0	0.750	0.740	0.750	0.740	0.760	890,000	661,160	0.7429	3.000	2.960	3.000	2.960	3.040	222,500	2.9715	1.35%
2015-11-18	0	0.740	0.720	0.740	0.730	0.740	356,000	261,080	0.7334	2.960	2.880	2.960	2.920	2.960	89,000	2.9335	1.37%
2015-11-17	0	0.730	0.730	0.740	0.730	0.760	830,000	614,020	0.7398	2.920	2.920	2.960	2.920	3.040	207,500	2.9591	-1.35%
2015-11-16	0	0.740	0.740	0.750	0.690	0.760	2,352,000	1,714,040	0.7288	2.960	2.960	3.000	2.760	3.040	588,000	2.9150	4.23%
2015-11-13	0	0.710	0.700	0.710	0.700	0.730	704,000	500,180	0.7105	2.840	2.800	2.840	2.800	2.920	176,000	2.8419	-2.74%
2015-11-12	0	0.730	0.730	0.740	0.720	0.740	824,000	601,140	0.7295	2.920	2.920	2.960	2.880	2.960	206,000	2.9182	0.00%
2015-11-11	0	0.730	0.730	0.740	0.730	0.760	1,108,000	825,120	0.7447	2.920	2.920	2.960	2.920	3.040	277,000	2.9788	-2.67%
2015-11-10	0	0.750	0.750	0.760	0.730	0.760	1,944,000	1,452,620	0.7472	3.000	3.000	3.040	2.920	3.040	486,000	2.9889	1.35%
2015-11-09	0	0.740	0.740	0.750	0.730	0.760	676,000	504,920	0.7469	2.960	2.960	3.000	2.920	3.040	169,000	2.9877	1.37%
2015-11-06	0	0.730	0.730	0.750	0.730	0.750	528,000	391,420	0.7413	2.920	2.920	3.000	2.920	3.000	132,000	2.9653	0.00%
2015-11-05	0	0.730	0.730	0.750	0.720	0.750	1,228,000	900,920	0.7336	2.920	2.920	3.000	2.880	3.000	307,000	2.9346	-1.35%
2015-11-04	0	0.740	0.730	0.750	0.720	0.760	2,670,000	1,990,440	0.7455	2.960	2.920	3.000	2.880	3.040	667,500	2.9819	2.78%
2015-11-03	0	0.720	0.720	0.730	0.710	0.740	924,000	671,900	0.7272	2.880	2.880	2.920	2.840	2.960	231,000	2.9087	-1.37%
2015-11-02	0	0.730	0.710	0.730	0.690	0.740	2,838,000	2,052,800	0.7233	2.920	2.840	2.920	2.760	2.960	709,500	2.8933	2.82%
2015-10-30	0	0.710	0.700	0.720	0.700	0.730	1,844,000	1,305,440	0.7079	2.840	2.800	2.880	2.800	2.920	461,000	2.8318	-2.74%
2015-10-29	0	0.730	0.720	0.730	0.670	0.740	1,324,000	949,560	0.7172	2.920	2.880	2.920	2.680	2.960	331,000	2.8688	-1.35%
2015-10-28	0	0.740	0.730	0.740	0.720	0.750	1,336,000	970,760	0.7266	2.960	2.920	2.960	2.880	3.000	334,000	2.9065	-1.33%
2015-10-27	0	0.750	0.740	0.750	0.720	0.750	978,000	722,700	0.7390	3.000	2.960	3.000	2.880	3.000	244,500	2.9558	-1.32%
2015-10-26	0	0.760	0.740	0.760	0.750	0.770	1,710,000	1,285,040	0.7515	3.040	2.960	3.040	3.000	3.080	427,500	3.0059	0.00%
2015-10-23	0	0.760	0.750	0.760	0.740	0.790	5,168,000	3,939,300	0.7622	3.040	3.000	3.040	2.960	3.160	1,292,000	3.0490	-1.30%
2015-10-22	0	0.770	0.760	0.770	0.750	0.780	2,108,000	1,612,000	0.7647	3.080	3.040	3.080	3.000	3.120	527,000	3.0588	1.32%
2015-10-20	0	0.760	0.750	0.760	0.740	0.770	1,952,000	1,469,300	0.7527	3.040	3.000	3.040	2.960	3.080	488,000	3.0109	0.00%
2015-10-19	0	0.760	0.750	0.760	0.750	0.780	3,090,000	2,340,860	0.7576	3.040	3.000	3.040	3.000	3.120	772,500	3.0302	0.00%
2015-10-16	0	0.760	0.750	0.760	0.750	0.790	6,016,000	4,572,300	0.7600	3.040	3.000	3.040	3.000	3.160	1,504,000	3.0401	-2.56%
2015-10-15	0	0.780	0.760	0.780	0.740	0.820	20,980,000	16,605,980	0.7915	3.120	3.040	3.120	2.960	3.280	5,245,000	3.1661	1.30%
2015-10-14	0	0.770	0.760	0.770	0.700	0.800	18,736,000	14,263,920	0.7613	3.080	3.040	3.080	2.800	3.200	4,684,000	3.0452	6.94%
2015-10-13	0	0.720	0.710	0.720	0.710	0.730	1,256,000	899,520	0.7162	2.880	2.840	2.880	2.840	2.920	314,000	2.8647	-1.37%
2015-10-12	0	0.730	0.720	0.730	0.700	0.730	2,378,000	1,705,000	0.7170	2.920	2.880	2.920	2.800	2.920	594,500	2.8680	4.29%
2015-10-09	0	0.700	0.690	0.700	0.690	0.720	2,916,000	2,052,080	0.7037	2.800	2.760	2.800	2.760	2.880	729,000	2.8149	0.00%
2015-10-08	0	0.700	0.690	0.700	0.680	0.700	3,138,000	2,168,940	0.6912	2.800	2.760	2.800	2.720	2.800	784,500	2.7647	0.00%
2015-10-07	0	0.700	0.690	0.700	0.650	0.700	5,314,000	3,611,340	0.6796	2.800	2.760	2.800	2.600	2.800	1,328,500	2.7184	7.69%
2015-10-06	0	0.650	0.640	0.650	0.640	0.660	2,694,000	1,739,400	0.6457	2.600	2.560	2.600	2.560	2.640	673,500	2.5826	1.56%
2015-10-05	0	0.640	0.630	0.640	0.610	0.640	3,724,000	2,329,620	0.6256	2.560	2.520	2.560	2.440	2.560	931,000	2.5023	3.23%
2015-10-02	0	0.620	0.610	0.620	0.620	0.640	5,724,000	3,561,380	0.6222	2.480	2.440	2.480	2.480	2.560	1,431,000	2.4887	0.00%
2015-09-30	0	0.620	0.610	0.620	0.610	0.660	4,952,000	3,088,680	0.6237	2.480	2.440	2.480	2.440	2.640	1,238,000	2.4949	-3.12%
2015-09-29	0	0.640	0.630	0.640	0.620	0.660	2,120,000	1,361,000	0.6420	2.560	2.520	2.560	2.480	2.640	530,000	2.5679	-3.03%
2015-09-25	0	0.660	0.650	0.660	0.650	0.680	2,992,475	1,979,533	0.6615	2.640	2.600	2.640	2.600	2.720	748,119	2.6460	-2.94%
2015-09-24	0	0.680	0.670	0.680	0.660	0.680	1,256,000	839,380	0.6683	2.720	2.680	2.720	2.640	2.720	314,000	2.6732	0.00%
2015-09-23	0	0.680	0.670	0.690	0.650	0.680	6,560,000	4,393,820	0.6698	2.720	2.680	2.760	2.600	2.720	1,640,000	2.6792	0.00%
2015-09-22	0	0.680	0.680	0.690	0.680	0.720	27,836,000	19,358,760	0.6955	2.720	2.720	2.760	2.720	2.880	6,959,000	2.7818	-1.45%
2015-09-21	0	0.690	0.680	0.690	0.650	0.690	2,388,000	1,613,180	0.6755	2.760	2.720	2.760	2.600	2.760	597,000	2.7021	4.55%
2015-09-18	0	0.660	0.650	0.670	0.650	0.710	17,448,000	11,653,620	0.6679	2.640	2.600	2.680	2.600	2.840	4,362,000	2.6716	-4.35%
2015-09-17	0	0.690	0.680	0.690	0.680	0.720	5,750,000	4,030,880	0.7010	2.760	2.720	2.760	2.720	2.880	1,437,500	2.8041	-4.17%
2015-09-16	0	0.720	0.710	0.720	0.710	0.760	6,236,000	4,537,940	0.7277	2.880	2.840	2.880	2.840	3.040	1,559,000	2.9108	-5.26%
2015-09-15	0	0.760	0.740	0.760	0.740	0.790	2,350,000	1,787,360	0.7606	3.040	2.960	3.040	2.960	3.160	587,500	3.0423	-3.80%
2015-09-14	0	0.790	0.780	0.790	0.780	0.800	754,000	593,360	0.7869	3.160	3.120	3.160	3.120	3.200	188,500	3.1478	1.28%
2015-09-11	0	0.780	0.760	0.780	0.740	0.790	628,000	487,220	0.7758	3.120	3.040	3.120	2.960	3.160	157,000	3.1033	1.30%
2015-09-10	0	0.770	0.760	0.770	0.760	0.780	770,000	595,800	0.7738	3.080	3.040	3.080	3.040	3.120	192,500	3.0951	-1.28%
2015-09-09	0	0.780	0.770	0.780	0.760	0.790	1,130,000	875,720	0.7750	3.120	3.080	3.120	3.040	3.160	282,500	3.0999	2.63%
2015-09-08	0	0.760	0.750	0.760	0.730	0.760	1,120,000	839,240	0.7493	3.040	3.000	3.040	2.920	3.040	280,000	2.9973	2.70%
2015-09-07	0	0.740	0.710	0.740	0.710	0.750	1,008,000	729,380	0.7236	2.960	2.840	2.960	2.840	3.000	252,000	2.8944	2.78%
2015-09-04	0	0.720	0.720	0.730	0.700	0.740	1,314,000	942,620	0.7174	2.880	2.880	2.920	2.800	2.960	328,500	2.8695	-1.37%
2015-09-02	0	0.730	0.700	0.730	0.660	0.730	3,060,000	2,135,320	0.6978	2.920	2.800	2.920	2.640	2.920	765,000	2.7913	4.29%
2015-09-01	0	0.700	0.690	0.700	0.690	0.740	2,734,000	1,920,460	0.7024	2.800	2.760	2.800	2.760	2.960	683,500	2.8097	-1.41%
2015-08-31	0	0.710	0.710	0.720	0.700	0.760	2,104,000	1,499,920	0.7129	2.840	2.840	2.880	2.800	3.040	526,000	2.8516	-7.79%
2015-08-28	0	0.770	0.770	0.780	0.760	0.800	928,000	715,680	0.7712	3.080	3.080	3.120	3.040	3.200	232,000	3.0848	1.32%
2015-08-27	0	0.760	0.750	0.760	0.720	0.770	1,676,000	1,231,760	0.7349	3.040	3.000	3.040	2.880	3.080	419,000	2.9398	4.11%
2015-08-26	0	0.730	0.710	0.730	0.700	0.730	844,000	604,580	0.7163	2.920	2.840	2.920	2.800	2.920	211,000	2.8653	1.39%
2015-08-25	0	0.720	0.700	0.720	0.680	0.740	3,664,000	2,611,000	0.7126	2.880	2.800	2.880	2.720	2.960	916,000	2.8504	-1.37%
2015-08-24	0	0.730	0.700	0.730	0.670	0.820	6,986,000	5,100,210	0.7301	2.920	2.800	2.920	2.680	3.280	1,746,500	2.9202	-14.12%
2015-08-21	0	0.850	0.840	0.850	0.820	0.850	2,860,000	2,376,040	0.8308	3.400	3.360	3.400	3.280	3.400	715,000	3.3231	-3.41%
2015-08-20	0	0.880	0.870	0.890	0.870	0.910	1,342,000	1,187,000	0.8845	3.520	3.480	3.560	3.480	3.640	335,500	3.5380	-2.22%
2015-08-19	0	0.900	0.880	0.900	0.880	0.910	900,000	804,700	0.8941	3.600	3.520	3.600	3.520	3.640	225,000	3.5764	-1.10%
2015-08-18	0	0.910	0.900	0.920	0.900	0.930	764,000	696,740	0.9120	3.640	3.600	3.680	3.600	3.720	191,000	3.6479	-2.15%
2015-08-17	0	0.930	0.920	0.930	0.920	0.970	758,000	712,300	0.9397	3.720	3.680	3.720	3.680	3.880	189,500	3.7588	-2.11%
2015-08-14	0	0.950	0.940	0.950	0.940	0.950	566,000	533,300	0.9422	3.800	3.760	3.800	3.760	3.800	141,500	3.7689	0.00%
2015-08-13	0	0.950	0.950	0.960	0.910	0.970	1,542,000	1,442,260	0.9353	3.800	3.800	3.840	3.640	3.880	385,500	3.7413	1.06%
2015-08-12	0	0.940	0.930	0.940	0.920	0.960	2,124,000	1,978,180	0.9313	3.760	3.720	3.760	3.680	3.840	531,000	3.7254	-2.08%
2015-08-11	0	0.960	0.950	0.970	0.950	1.000	1,566,000	1,517,900	0.9693	3.840	3.800	3.880	3.800	4.000	391,500	3.8771	-2.04%
2015-08-10	0	0.980	0.960	0.980	0.920	0.980	1,194,000	1,153,740	0.9663	3.920	3.840	3.920	3.680	3.920	298,500	3.8651	1.03%
2015-08-07	0	0.970	0.960	0.970	0.930	1.010	6,436,000	6,327,060	0.9831	3.880	3.840	3.880	3.720	4.040	1,609,000	3.9323	2.11%
2015-08-06	0	0.950	0.940	0.950	0.850	0.970	5,684,000	5,242,640	0.9224	3.800	3.760	3.800	3.400	3.880	1,421,000	3.6894	10.47%
2015-08-05	0	0.860	0.860	0.870	0.850	0.880	744,000	648,080	0.8711	3.440	3.440	3.480	3.400	3.520	186,000	3.4843	-1.15%
2015-08-04	0	0.870	0.860	0.870	0.850	0.870	474,000	407,800	0.8603	3.480	3.440	3.480	3.400	3.480	118,500	3.4414	0.00%
2015-08-03	0	0.870	0.860	0.880	0.850	0.880	910,000	785,260	0.8629	3.480	3.440	3.520	3.400	3.520	227,500	3.4517	0.00%
2015-07-31	0	0.870	0.870	0.880	0.860	0.880	744,000	647,300	0.8700	3.480	3.480	3.520	3.440	3.520	186,000	3.4801	0.00%
2015-07-30	0	0.870	0.870	0.880	0.870	0.890	716,000	631,760	0.8823	3.480	3.480	3.520	3.480	3.560	179,000	3.5294	0.00%
2015-07-29	0	0.870	0.870	0.880	0.860	0.890	1,886,000	1,652,400	0.8761	3.480	3.480	3.520	3.440	3.560	471,500	3.5046	-1.14%
2015-07-28	0	0.880	0.870	0.890	0.860	0.910	2,752,000	2,430,240	0.8831	3.520	3.480	3.560	3.440	3.640	688,000	3.5323	-1.12%
2015-07-27	0	0.890	0.880	0.900	0.870	0.930	4,620,000	4,143,080	0.8968	3.560	3.520	3.600	3.480	3.720	1,155,000	3.5871	-6.32%
2015-07-24	0	0.950	0.930	0.950	0.930	0.960	1,148,000	1,078,920	0.9398	3.800	3.720	3.800	3.720	3.840	287,000	3.7593	-1.04%
2015-07-23	0	0.960	0.960	0.970	0.920	0.960	1,296,000	1,233,880	0.9521	3.840	3.840	3.880	3.680	3.840	324,000	3.8083	1.05%
2015-07-22	0	0.950	0.940	0.950	0.930	0.960	1,122,000	1,060,120	0.9448	3.800	3.760	3.800	3.720	3.840	280,500	3.7794	-1.04%
2015-07-21	0	0.960	0.960	0.970	0.950	0.990	472,000	457,040	0.9683	3.840	3.840	3.880	3.800	3.960	118,000	3.8732	-2.04%
2015-07-20	0	0.980	0.960	0.980	0.960	1.010	2,380,000	2,341,540	0.9838	3.920	3.840	3.920	3.840	4.040	595,000	3.9354	0.00%
2015-07-17	0	0.980	0.960	0.980	0.910	0.980	5,118,000	4,851,620	0.9480	3.920	3.840	3.920	3.640	3.920	1,279,500	3.7918	6.52%
2015-07-16	0	0.920	0.910	0.920	0.880	0.920	2,490,000	2,253,680	0.9051	3.680	3.640	3.680	3.520	3.680	622,500	3.6204	0.00%
2015-07-15	0	0.920	0.910	0.920	0.900	0.940	3,928,000	3,599,760	0.9164	3.680	3.640	3.680	3.600	3.760	982,000	3.6657	-1.08%
2015-07-14	0	0.930	0.920	0.930	0.910	0.950	4,226,000	3,953,760	0.9356	3.720	3.680	3.720	3.640	3.800	1,056,500	3.7423	1.09%
2015-07-13	0	0.920	0.920	0.930	0.910	0.970	8,896,000	8,331,760	0.9366	3.680	3.680	3.720	3.640	3.880	2,224,000	3.7463	-2.13%
2015-07-10	0	0.940	0.930	0.940	0.900	1.000	7,602,000	7,272,140	0.9566	3.760	3.720	3.760	3.600	4.000	1,900,500	3.8264	1.08%
2015-07-09	0	0.930	0.920	0.930	0.850	0.970	9,702,000	9,017,140	0.9294	3.720	3.680	3.720	3.400	3.880	2,425,500	3.7176	5.68%
2015-07-08	0	0.880	0.830	0.880	0.790	0.900	6,978,000	5,721,200	0.8199	3.520	3.320	3.520	3.160	3.600	1,744,500	3.2796	-6.38%
2015-07-07	0	0.940	0.920	0.950	0.900	1.050	6,804,000	6,509,840	0.9568	3.760	3.680	3.800	3.600	4.200	1,701,000	3.8271	-6.00%
2015-07-06	0	1.000	0.990	1.000	0.910	1.140	12,212,000	11,923,940	0.9764	4.000	3.960	4.000	3.640	4.560	3,053,000	3.9056	-12.28%
2015-07-03	0	1.140	1.100	1.140	1.090	1.170	4,942,000	5,514,100	1.1158	4.560	4.400	4.560	4.360	4.680	1,235,500	4.4631	-1.72%
2015-07-02	0	1.160	1.160	1.170	1.160	1.190	1,550,000	1,822,740	1.1760	4.640	4.640	4.680	4.640	4.760	387,500	4.7038	-4.92%
2015-06-30	0	1.220	1.200	1.220	1.160	1.230	3,094,000	3,702,800	1.1968	4.880	4.800	4.880	4.640	4.920	773,500	4.7871	0.00%
2015-06-29	0	1.220	1.180	1.220	1.150	1.250	3,260,000	3,869,100	1.1868	4.880	4.720	4.880	4.600	5.000	815,000	4.7474	-2.40%
2015-06-26	0	1.250	1.220	1.250	1.190	1.250	3,664,000	4,423,960	1.2074	5.000	4.880	5.000	4.760	5.000	916,000	4.8297	1.63%
2015-06-25	0	1.230	1.220	1.240	1.220	1.240	1,960,000	2,405,020	1.2271	4.920	4.880	4.960	4.880	4.960	490,000	4.9082	-0.81%
2015-06-24	0	1.240	1.230	1.250	1.210	1.270	2,724,000	3,351,600	1.2304	4.960	4.920	5.000	4.840	5.080	681,000	4.9216	-2.36%
2015-06-23	0	1.270	1.250	1.270	1.240	1.300	2,782,000	3,492,340	1.2553	5.080	5.000	5.080	4.960	5.200	695,500	5.0213	-2.31%
2015-06-22	0	1.300	1.300	1.310	1.270	1.350	4,102,000	5,334,380	1.3004	5.200	5.200	5.240	5.080	5.400	1,025,500	5.2017	0.00%
2015-06-19	0	1.300	1.280	1.350	1.180	1.420	17,484,000	22,070,400	1.2623	5.200	5.120	5.400	4.720	5.680	4,371,000	5.0493	5.69%
2015-06-18	0	1.230	1.220	1.230	1.110	1.230	11,186,000	13,077,430	1.1691	4.920	4.880	4.920	4.440	4.920	2,796,500	4.6764	7.89%
2015-06-17	0	1.140	1.120	1.140	1.110	1.140	3,460,000	3,871,620	1.1190	4.560	4.480	4.560	4.440	4.560	865,000	4.4759	0.00%
2015-06-16	0	1.140	1.130	1.140	1.140	1.180	2,462,000	2,846,560	1.1562	4.560	4.520	4.560	4.560	4.720	615,500	4.6248	-3.39%
2015-06-15	0	1.180	1.160	1.180	1.120	1.200	6,736,000	7,750,800	1.1507	4.720	4.640	4.720	4.480	4.800	1,684,000	4.6026	-1.67%
2015-06-12	0	1.200	1.200	1.210	1.070	1.220	16,886,000	19,827,420	1.1742	4.800	4.800	4.840	4.280	4.880	4,221,500	4.6968	11.11%
2015-06-11	0	1.080	1.080	1.100	1.060	1.150	7,964,000	8,685,060	1.0905	4.320	4.320	4.400	4.240	4.600	1,991,000	4.3622	-2.70%
2015-06-10	0	1.110	1.100	1.110	1.090	1.170	6,454,000	7,277,760	1.1276	4.440	4.400	4.440	4.360	4.680	1,613,500	4.5105	-1.77%
2015-06-09	0	1.130	1.130	1.140	1.100	1.200	10,546,000	11,970,180	1.1350	4.520	4.520	4.560	4.400	4.800	2,636,500	4.5402	-5.04%
2015-06-08	0	1.190	1.180	1.190	1.170	1.220	6,188,000	7,314,180	1.1820	4.760	4.720	4.760	4.680	4.880	1,547,000	4.7280	-1.65%
2015-06-05	0	1.210	1.210	1.220	1.190	1.240	8,652,000	10,444,260	1.2071	4.840	4.840	4.880	4.760	4.960	2,163,000	4.8286	-2.42%
2015-06-04	0	1.240	1.240	1.250	1.190	1.280	7,998,000	9,878,160	1.2351	4.960	4.960	5.000	4.760	5.120	1,999,500	4.9403	-3.12%
2015-06-03	0	1.280	1.280	1.290	1.260	1.300	9,914,000	12,616,750	1.2726	5.120	5.120	5.160	5.040	5.200	2,478,500	5.0905	-1.54%
2015-06-02	0	1.300	1.290	1.310	1.250	1.340	9,818,000	12,648,880	1.2883	5.200	5.160	5.240	5.000	5.360	2,454,500	5.1533	-2.99%
2015-06-01	0	1.340	1.330	1.340	1.310	1.360	9,204,000	12,325,030	1.3391	5.360	5.320	5.360	5.240	5.440	2,301,000	5.3564	0.75%
2015-05-29	0	1.330	1.320	1.340	1.310	1.370	9,769,000	12,973,790	1.3281	5.320	5.280	5.360	5.240	5.480	2,442,250	5.3122	-2.21%
2015-05-28	0	1.360	1.350	1.370	1.330	1.440	15,752,000	21,646,268	1.3742	5.440	5.400	5.480	5.320	5.760	3,938,000	5.4968	-4.90%
2015-05-27	0	1.430	1.420	1.430	1.360	1.450	15,710,000	22,223,140	1.4146	5.720	5.680	5.720	5.440	5.800	3,927,500	5.6583	-0.69%
2015-05-26	0	1.440	1.430	1.440	1.420	1.500	14,476,000	21,048,380	1.4540	5.760	5.720	5.760	5.680	6.000	3,619,000	5.8161	-2.70%
2015-05-22	0	1.480	1.470	1.480	1.430	1.500	21,706,000	31,844,400	1.4671	5.920	5.880	5.920	5.720	6.000	5,426,500	5.8683	3.50%
2015-05-21	0	1.430	1.420	1.430	1.360	1.480	30,604,000	42,692,520	1.3950	5.720	5.680	5.720	5.440	5.920	7,651,000	5.5800	-3.38%
2015-05-20	0	1.480	1.470	1.480	1.440	1.650	67,313,895	101,719,713	1.5111	5.920	5.880	5.920	5.760	6.600	16,828,474	6.0445	-10.30%
2015-05-19	0	1.650	1.640	1.650	1.400	1.650	85,044,000	134,353,560	1.5798	6.600	6.560	6.600	5.600	6.600	21,261,000	6.3192	17.86%
2015-05-18	0	1.400	1.390	1.400	1.380	1.410	2,584,000	3,608,840	1.3966	5.600	5.560	5.600	5.520	5.640	646,000	5.5864	-0.71%
2015-05-15	0	1.410	1.400	1.410	1.380	1.420	4,036,000	5,654,620	1.4010	5.640	5.600	5.640	5.520	5.680	1,009,000	5.6042	1.44%
2015-05-14	0	1.390	1.380	1.390	1.380	1.410	7,394,000	10,302,940	1.3934	5.560	5.520	5.560	5.520	5.640	1,848,500	5.5737	0.00%
2015-05-13	0	1.390	1.390	1.400	1.370	1.420	12,878,000	18,020,500	1.3993	5.560	5.560	5.600	5.480	5.680	3,219,500	5.5973	1.46%
2015-05-12	0	1.370	1.360	1.370	1.330	1.390	6,662,000	9,042,160	1.3573	5.480	5.440	5.480	5.320	5.560	1,665,500	5.4291	-1.44%
2015-05-11	0	1.390	1.390	1.400	1.340	1.410	11,134,000	15,465,040	1.3890	5.560	5.560	5.600	5.360	5.640	2,783,500	5.5560	3.73%
2015-05-08	0	1.340	1.340	1.350	1.260	1.370	17,860,000	23,880,720	1.3371	5.360	5.360	5.400	5.040	5.480	4,465,000	5.3484	4.69%
2015-05-07	0	1.280	1.280	1.290	1.280	1.320	13,030,000	16,871,480	1.2948	5.120	5.120	5.160	5.120	5.280	3,257,500	5.1793	0.79%
2015-05-06	0	1.270	1.250	1.270	1.250	1.280	5,564,000	7,029,000	1.2633	5.080	5.000	5.080	5.000	5.120	1,391,000	5.0532	0.00%
2015-05-05	0	1.270	1.270	1.280	1.260	1.310	10,278,000	13,200,000	1.2843	5.080	5.080	5.120	5.040	5.240	2,569,500	5.1372	-2.31%
2015-05-04	0	1.300	1.290	1.300	1.260	1.310	9,802,000	12,659,320	1.2915	5.200	5.160	5.200	5.040	5.240	2,450,500	5.1660	0.78%
2015-04-30	0	1.290	1.280	1.290	1.170	1.300	13,970,000	17,477,860	1.2511	5.160	5.120	5.160	4.680	5.200	3,492,500	5.0044	9.32%
2015-04-29	0	1.180	1.180	1.190	1.170	1.210	9,716,000	11,560,160	1.1898	4.720	4.720	4.760	4.680	4.840	2,429,000	4.7592	-1.67%
2015-04-28	0	1.200	1.190	1.200	1.180	1.310	11,994,000	14,453,620	1.2051	4.800	4.760	4.800	4.720	5.240	2,998,500	4.8203	-5.51%
2015-04-27	0	1.270	1.260	1.270	1.270	1.320	4,368,000	5,649,520	1.2934	5.080	5.040	5.080	5.080	5.280	1,092,000	5.1736	-1.55%
2015-04-24	0	1.290	1.280	1.290	1.240	1.320	11,702,000	15,043,220	1.2855	5.160	5.120	5.160	4.960	5.280	2,925,500	5.1421	0.78%
2015-04-23	0	1.280	1.270	1.280	1.210	1.280	13,848,000	17,356,660	1.2534	5.120	5.080	5.120	4.840	5.120	3,462,000	5.0135	5.79%
2015-04-22	0	1.210	1.200	1.210	1.190	1.220	4,133,000	4,969,760	1.2025	4.840	4.800	4.840	4.760	4.880	1,033,250	4.8098	2.54%
2015-04-21	0	1.180	1.180	1.190	1.180	1.220	3,040,000	3,618,160	1.1902	4.720	4.720	4.760	4.720	4.880	760,000	4.7607	0.00%
2015-04-20	0	1.180	1.160	1.180	1.150	1.250	6,652,000	7,912,500	1.1895	4.720	4.640	4.720	4.600	5.000	1,663,000	4.7580	-6.35%
2015-04-17	0	1.260	1.250	1.260	1.250	1.280	10,544,000	13,291,200	1.2605	5.040	5.000	5.040	5.000	5.120	2,636,000	5.0422	0.80%
2015-04-16	0	1.250	1.230	1.250	1.210	1.250	5,562,000	6,894,600	1.2396	5.000	4.920	5.000	4.840	5.000	1,390,500	4.9584	1.63%
2015-04-15	0	1.230	1.210	1.230	1.200	1.260	6,880,000	8,439,960	1.2267	4.920	4.840	4.920	4.800	5.040	1,720,000	4.9070	0.00%
2015-04-14	0	1.230	1.220	1.230	1.210	1.280	11,606,000	14,404,900	1.2412	4.920	4.880	4.920	4.840	5.120	2,901,500	4.9646	-3.15%
2015-04-13	0	1.270	1.270	1.280	1.230	1.290	27,793,000	35,069,410	1.2618	5.080	5.080	5.120	4.920	5.160	6,948,250	5.0472	4.10%
2015-04-10	0	1.220	1.210	1.220	1.130	1.220	22,578,000	26,683,740	1.1818	4.880	4.840	4.880	4.520	4.880	5,644,500	4.7274	4.27%
2015-04-09	0	1.170	1.170	1.180	1.100	1.240	27,928,001	32,727,641	1.1719	4.680	4.680	4.720	4.400	4.960	6,982,000	4.6874	3.54%
2015-04-08	0	1.130	1.120	1.130	1.060	1.130	18,862,000	20,762,140	1.1007	4.520	4.480	4.520	4.240	4.520	4,715,500	4.4030	7.62%
2015-04-02	0	1.050	1.040	1.050	1.000	1.050	13,436,000	13,740,680	1.0227	4.200	4.160	4.200	4.000	4.200	3,359,000	4.0907	2.94%
2015-04-01	0	1.020	1.000	1.030	1.000	1.030	8,210,000	8,299,488	1.0109	4.080	4.000	4.120	4.000	4.120	2,052,500	4.0436	0.99%
2015-03-31	0	1.010	1.010	1.020	0.990	1.050	6,214,034	6,314,201	1.0161	4.040	4.040	4.080	3.960	4.200	1,553,508	4.0645	-1.94%
2015-03-30	0	1.030	1.020	1.030	1.000	1.060	17,924,000	18,400,960	1.0266	4.120	4.080	4.120	4.000	4.240	4,481,000	4.1064	-5.50%
2015-03-27	0	1.090	1.080	1.090	1.070	1.100	854,000	926,680	1.0851	4.360	4.320	4.360	4.280	4.400	213,500	4.3404	0.93%
2015-03-26	0	1.080	1.070	1.080	1.080	1.110	2,458,000	2,675,700	1.0886	4.320	4.280	4.320	4.320	4.440	614,500	4.3543	-1.82%
2015-03-25	0	1.100	1.100	1.110	1.100	1.150	2,430,000	2,719,180	1.1190	4.400	4.400	4.440	4.400	4.600	607,500	4.4760	-4.35%
2015-03-24	0	1.150	1.130	1.150	1.120	1.160	4,924,000	5,627,740	1.1429	4.600	4.520	4.600	4.480	4.640	1,231,000	4.5717	1.77%
2015-03-23	0	1.130	1.120	1.130	1.090	1.140	7,324,000	8,215,060	1.1217	4.520	4.480	4.520	4.360	4.560	1,831,000	4.4867	3.67%
2015-03-20	0	1.090	1.080	1.100	1.060	1.100	6,080,100	6,559,067	1.0788	4.360	4.320	4.400	4.240	4.400	1,520,025	4.3151	2.83%
2015-03-19	0	1.060	1.050	1.060	1.050	1.090	6,404,475	6,859,633	1.0711	4.240	4.200	4.240	4.200	4.360	1,601,119	4.2843	0.00%
2015-03-18	0	1.060	1.060	1.070	1.060	1.130	16,670,000	18,158,380	1.0893	4.240	4.240	4.280	4.240	4.520	4,167,500	4.3571	2.91%
2015-03-17	0	1.030	1.010	1.030	1.010	1.030	2,310,000	2,353,840	1.0190	4.120	4.040	4.120	4.040	4.120	577,500	4.0759	0.00%
2015-03-16	0	1.030	1.020	1.030	1.020	1.050	2,700,000	2,784,720	1.0314	4.120	4.080	4.120	4.080	4.200	675,000	4.1255	-1.90%
2015-03-13	0	1.050	1.040	1.050	1.000	1.060	4,328,000	4,470,800	1.0330	4.200	4.160	4.200	4.000	4.240	1,082,000	4.1320	2.94%
2015-03-12	0	1.020	1.010	1.030	1.010	1.040	2,711,000	2,759,790	1.0180	4.080	4.040	4.120	4.040	4.160	677,750	4.0720	-1.92%
2015-03-11	0	1.040	1.020	1.040	1.010	1.060	2,718,000	2,809,040	1.0335	4.160	4.080	4.160	4.040	4.240	679,500	4.1340	-0.95%
2015-03-10	0	1.050	1.040	1.050	1.030	1.090	3,970,000	4,180,460	1.0530	4.200	4.160	4.200	4.120	4.360	992,500	4.2121	0.00%
2015-03-09	0	1.050	1.050	1.060	1.040	1.100	6,732,000	7,151,500	1.0623	4.200	4.200	4.240	4.160	4.400	1,683,000	4.2493	-5.41%
2015-03-06	0	1.110	1.100	1.110	1.100	1.180	11,268,000	12,677,000	1.1250	4.440	4.400	4.440	4.400	4.720	2,817,000	4.5002	-4.31%
2015-03-05	0	1.160	1.150	1.160	1.060	1.170	27,762,000	31,389,080	1.1306	4.640	4.600	4.640	4.240	4.680	6,940,500	4.5226	9.43%
2015-03-04	0	1.060	1.060	1.070	1.040	1.080	7,444,000	7,836,320	1.0527	4.240	4.240	4.280	4.160	4.320	1,861,000	4.2108	-1.85%
2015-03-03	0	1.080	1.070	1.080	1.010	1.100	22,764,000	24,161,520	1.0614	4.320	4.280	4.320	4.040	4.400	5,691,000	4.2456	8.00%
2015-03-02	0	1.000	0.990	1.000	0.970	1.010	5,596,000	5,554,680	0.9926	4.000	3.960	4.000	3.880	4.040	1,399,000	3.9705	3.09%
2015-02-27	0	0.970	0.960	0.970	0.960	1.000	1,476,000	1,449,920	0.9823	3.880	3.840	3.880	3.840	4.000	369,000	3.9293	-1.02%
2015-02-26	0	0.980	0.970	0.980	0.950	0.980	1,420,000	1,375,280	0.9685	3.920	3.880	3.920	3.800	3.920	355,000	3.8740	1.03%
2015-02-25	0	0.970	0.960	0.970	0.940	0.970	1,420,000	1,356,200	0.9551	3.880	3.840	3.880	3.760	3.880	355,000	3.8203	1.04%
2015-02-24	0	0.960	0.950	0.960	0.950	0.970	928,000	887,800	0.9567	3.840	3.800	3.840	3.800	3.880	232,000	3.8267	0.00%
2015-02-23	0	0.960	0.950	0.960	0.930	0.960	2,610,000	2,485,540	0.9523	3.840	3.800	3.840	3.720	3.840	652,500	3.8093	1.05%
2015-02-18	0	0.950	0.940	0.950	0.910	0.950	1,396,000	1,293,800	0.9268	3.800	3.760	3.800	3.640	3.800	349,000	3.7072	3.26%
2015-02-17	0	0.920	0.910	0.920	0.900	0.920	932,000	853,580	0.9159	3.680	3.640	3.680	3.600	3.680	233,000	3.6634	1.10%
2015-02-16	0	0.910	0.910	0.920	0.900	0.920	1,104,000	1,003,440	0.9089	3.640	3.640	3.680	3.600	3.680	276,000	3.6357	-1.09%
2015-02-13	0	0.920	0.910	0.920	0.900	0.930	1,462,000	1,332,000	0.9111	3.680	3.640	3.680	3.600	3.720	365,500	3.6443	0.00%
2015-02-12	0	0.920	0.910	0.920	0.910	0.920	272,000	248,820	0.9148	3.680	3.640	3.680	3.640	3.680	68,000	3.6591	0.00%
2015-02-11	0	0.920	0.910	0.920	0.900	0.920	472,000	430,350	0.9118	3.680	3.640	3.680	3.600	3.680	118,000	3.6470	1.10%
2015-02-10	0	0.910	0.900	0.910	0.900	0.910	364,000	329,940	0.9064	3.640	3.600	3.640	3.600	3.640	91,000	3.6257	-1.09%
2015-02-09	0	0.920	0.910	0.920	0.900	0.920	536,000	487,440	0.9094	3.680	3.640	3.680	3.600	3.680	134,000	3.6376	2.22%
2015-02-06	0	0.900	0.900	0.920	0.900	0.930	2,284,000	2,088,860	0.9146	3.600	3.600	3.680	3.600	3.720	571,000	3.6582	-2.17%
2015-02-05	0	0.920	0.920	0.930	0.920	0.960	1,556,000	1,448,500	0.9309	3.680	3.680	3.720	3.680	3.840	389,000	3.7237	-3.16%
2015-02-04	0	0.950	0.950	0.960	0.910	0.960	6,946,000	6,569,940	0.9459	3.800	3.800	3.840	3.640	3.840	1,736,500	3.7834	4.40%
2015-02-03	0	0.910	0.910	0.930	0.900	0.930	1,404,000	1,287,660	0.9171	3.640	3.640	3.720	3.600	3.720	351,000	3.6685	0.00%
2015-02-02	0	0.910	0.910	0.920	0.890	0.970	8,896,000	8,146,360	0.9157	3.640	3.640	3.680	3.560	3.880	2,224,000	3.6629	-7.14%
2015-01-30	0	0.980	0.970	0.980	0.960	0.990	1,372,000	1,335,840	0.9736	3.920	3.880	3.920	3.840	3.960	343,000	3.8946	1.03%
2015-01-29	0	0.970	0.960	0.980	0.960	0.990	708,000	686,100	0.9691	3.880	3.840	3.920	3.840	3.960	177,000	3.8763	-2.02%
2015-01-28	0	0.990	0.980	0.990	0.960	1.000	2,094,000	2,050,740	0.9793	3.960	3.920	3.960	3.840	4.000	523,500	3.9174	1.02%
2015-01-27	0	0.980	0.970	0.980	0.960	1.000	1,916,000	1,859,960	0.9708	3.920	3.880	3.920	3.840	4.000	479,000	3.8830	-1.01%
2015-01-26	0	0.990	0.980	0.990	0.980	1.000	1,098,000	1,089,220	0.9920	3.960	3.920	3.960	3.920	4.000	274,500	3.9680	1.02%
2015-01-23	0	0.980	0.980	0.990	0.980	0.990	1,034,000	1,019,800	0.9863	3.920	3.920	3.960	3.920	3.960	258,500	3.9451	0.00%
2015-01-22	0	0.980	0.970	0.980	0.970	0.990	1,042,000	1,020,980	0.9798	3.920	3.880	3.920	3.880	3.960	260,500	3.9193	-1.01%
2015-01-21	0	0.990	0.990	1.000	0.970	1.000	1,692,200	1,668,618	0.9861	3.960	3.960	4.000	3.880	4.000	423,050	3.9443	0.00%
2015-01-20	0	0.990	0.990	1.000	0.980	1.000	768,000	758,300	0.9874	3.960	3.960	4.000	3.920	4.000	192,000	3.9495	1.02%
2015-01-19	0	0.980	0.980	1.000	0.980	1.000	2,016,000	1,991,800	0.9880	3.920	3.920	4.000	3.920	4.000	504,000	3.9520	-2.97%
2015-01-16	0	1.010	1.000	1.010	0.990	1.020	1,366,000	1,366,500	1.0004	4.040	4.000	4.040	3.960	4.080	341,500	4.0015	-0.98%
2015-01-15	0	1.020	1.010	1.030	1.000	1.030	1,044,000	1,054,880	1.0104	4.080	4.040	4.120	4.000	4.120	261,000	4.0417	-1.92%
2015-01-14	0	1.040	1.030	1.040	0.990	1.040	4,268,000	4,349,200	1.0190	4.160	4.120	4.160	3.960	4.160	1,067,000	4.0761	0.97%
2015-01-13	0	1.030	1.030	1.040	1.020	1.050	1,784,000	1,857,180	1.0410	4.120	4.120	4.160	4.080	4.200	446,000	4.1641	-0.96%
2015-01-12	0	1.040	1.030	1.040	1.030	1.060	1,298,000	1,350,620	1.0405	4.160	4.120	4.160	4.120	4.240	324,500	4.1622	-1.89%
2015-01-09	0	1.060	1.050	1.060	1.050	1.070	1,538,000	1,626,140	1.0573	4.240	4.200	4.240	4.200	4.280	384,500	4.2292	0.00%
2015-01-08	0	1.060	1.050	1.060	1.050	1.080	1,066,000	1,124,220	1.0546	4.240	4.200	4.240	4.200	4.320	266,500	4.2185	0.00%
2015-01-07	0	1.060	1.050	1.060	1.040	1.070	1,968,000	2,079,340	1.0566	4.240	4.200	4.240	4.160	4.280	492,000	4.2263	-0.93%
2015-01-06	0	1.070	1.050	1.070	1.030	1.080	3,506,000	3,687,880	1.0519	4.280	4.200	4.280	4.120	4.320	876,500	4.2075	-0.93%
2015-01-05	0	1.080	1.070	1.080	1.020	1.080	4,104,000	4,382,980	1.0680	4.320	4.280	4.320	4.080	4.320	1,026,000	4.2719	4.85%
2015-01-02	0	1.030	1.020	1.040	1.000	1.030	1,542,000	1,576,520	1.0224	4.120	4.080	4.160	4.000	4.120	385,500	4.0895	0.00%
2014-12-31	0	1.030	1.010	1.030	0.980	1.040	2,524,000	2,535,440	1.0045	4.120	4.040	4.120	3.920	4.160	631,000	4.0181	6.19%
2014-12-30	0	0.970	0.970	0.990	0.960	0.990	2,924,000	2,854,800	0.9763	3.880	3.880	3.960	3.840	3.960	731,000	3.9053	0.00%
2014-12-29	0	0.970	0.960	0.970	0.950	0.970	1,456,000	1,390,360	0.9549	3.880	3.840	3.880	3.800	3.880	364,000	3.8197	1.04%
2014-12-24	0	0.960	0.950	0.970	0.950	0.970	1,270,000	1,218,460	0.9594	3.840	3.800	3.880	3.800	3.880	317,500	3.8377	-1.03%
2014-12-23	0	0.970	0.950	0.970	0.930	0.980	3,288,000	3,138,420	0.9545	3.880	3.800	3.880	3.720	3.920	822,000	3.8180	-1.02%
2014-12-22	0	0.980	0.970	0.980	0.950	1.000	5,064,000	4,965,590	0.9806	3.920	3.880	3.920	3.800	4.000	1,266,000	3.9223	0.00%
2014-12-19	0	0.980	0.950	0.990	0.950	0.990	4,468,000	4,306,820	0.9639	3.920	3.800	3.960	3.800	3.960	1,117,000	3.8557	1.03%
2014-12-18	0	0.970	0.960	0.970	0.950	0.980	2,854,000	2,744,440	0.9616	3.880	3.840	3.880	3.800	3.920	713,500	3.8464	1.04%
2014-12-17	0	0.960	0.950	0.960	0.940	0.990	3,302,000	3,161,800	0.9575	3.840	3.800	3.840	3.760	3.960	825,500	3.8302	-2.04%
2014-12-16	0	0.980	0.970	0.980	0.970	1.000	1,362,000	1,337,420	0.9820	3.920	3.880	3.920	3.880	4.000	340,500	3.9278	0.00%
2014-12-15	0	0.980	0.980	0.990	0.970	1.020	2,360,000	2,328,980	0.9869	3.920	3.920	3.960	3.880	4.080	590,000	3.9474	-3.92%
2014-12-12	0	1.020	1.010	1.020	1.000	1.020	1,936,000	1,957,560	1.0111	4.080	4.040	4.080	4.000	4.080	484,000	4.0445	2.00%
2014-12-11	0	1.000	0.990	1.000	0.970	1.020	4,338,000	4,274,640	0.9854	4.000	3.960	4.000	3.880	4.080	1,084,500	3.9416	-1.96%
2014-12-10	0	1.020	1.010	1.020	0.930	1.030	13,902,000	13,887,220	0.9989	4.080	4.040	4.080	3.720	4.120	3,475,500	3.9957	7.37%
2014-12-09	0	0.950	0.930	0.950	0.920	1.000	10,617,000	10,060,360	0.9476	3.800	3.720	3.800	3.680	4.000	2,654,250	3.7903	-5.94%
2014-12-08	0	1.010	1.000	1.010	0.990	1.030	9,004,000	9,006,820	1.0003	4.040	4.000	4.040	3.960	4.120	2,251,000	4.0013	-1.94%
2014-12-05	0	1.030	1.020	1.030	1.000	1.070	6,856,000	7,012,940	1.0229	4.120	4.080	4.120	4.000	4.280	1,714,000	4.0916	-2.83%
2014-12-04	0	1.060	1.050	1.060	1.030	1.070	5,360,000	5,607,140	1.0461	4.240	4.200	4.240	4.120	4.280	1,340,000	4.1844	-1.85%
2014-12-03	0	1.080	1.060	1.080	1.060	1.110	4,344,000	4,678,240	1.0769	4.320	4.240	4.320	4.240	4.440	1,086,000	4.3078	-2.70%
2014-12-02	0	1.110	1.100	1.110	1.090	1.110	2,006,000	2,200,140	1.0968	4.440	4.400	4.440	4.360	4.440	501,500	4.3871	0.91%
2014-12-01	0	1.100	1.100	1.110	1.090	1.150	5,852,000	6,516,900	1.1136	4.400	4.400	4.440	4.360	4.600	1,463,000	4.4545	-4.35%
2014-11-28	0	1.150	1.140	1.150	1.130	1.150	3,028,000	3,447,720	1.1386	4.600	4.560	4.600	4.520	4.600	757,000	4.5545	-0.86%
2014-11-27	0	1.160	1.150	1.170	1.150	1.170	777,500	899,095	1.1564	4.640	4.600	4.680	4.600	4.680	194,375	4.6256	-0.85%
2014-11-26	0	1.170	1.150	1.170	1.150	1.180	1,914,000	2,218,180	1.1589	4.680	4.600	4.680	4.600	4.720	478,500	4.6357	-0.85%
2014-11-25	0	1.180	1.170	1.180	1.140	1.180	4,772,000	5,517,244	1.1562	4.720	4.680	4.720	4.560	4.720	1,193,000	4.6247	2.61%
2014-11-24	0	1.150	1.140	1.150	1.110	1.200	12,358,000	14,328,294	1.1594	4.600	4.560	4.600	4.440	4.800	3,089,500	4.6377	-5.74%
2014-11-21	0	1.220	1.210	1.220	1.190	1.230	2,406,000	2,911,910	1.2103	4.880	4.840	4.880	4.760	4.920	601,500	4.8411	0.00%
2014-11-20	0	1.220	1.200	1.220	1.160	1.220	3,020,000	3,597,702	1.1913	4.880	4.800	4.880	4.640	4.880	755,000	4.7652	3.39%
2014-11-19	0	1.180	1.170	1.180	1.150	1.180	2,596,000	3,036,400	1.1696	4.720	4.680	4.720	4.600	4.720	649,000	4.6786	1.72%
2014-11-18	0	1.160	1.160	1.170	1.150	1.200	5,056,000	5,897,620	1.1665	4.640	4.640	4.680	4.600	4.800	1,264,000	4.6658	-3.33%
2014-11-17	0	1.200	1.190	1.200	1.180	1.200	1,596,000	1,903,360	1.1926	4.800	4.760	4.800	4.720	4.800	399,000	4.7703	0.84%
2014-11-14	0	1.190	1.190	1.200	1.180	1.220	7,608,000	9,109,380	1.1973	4.760	4.760	4.800	4.720	4.880	1,902,000	4.7894	-2.46%
2014-11-13	0	1.220	1.210	1.220	1.200	1.240	5,024,000	6,136,700	1.2215	4.880	4.840	4.880	4.800	4.960	1,256,000	4.8859	-1.61%
2014-11-12	0	1.240	1.230	1.240	1.220	1.270	6,092,000	7,569,140	1.2425	4.960	4.920	4.960	4.880	5.080	1,523,000	4.9699	-2.36%
2014-11-11	0	1.270	1.260	1.270	1.200	1.270	11,234,000	13,997,520	1.2460	5.080	5.040	5.080	4.800	5.080	2,808,500	4.9840	4.10%
2014-11-10	0	1.220	1.210	1.220	1.200	1.260	11,760,000	14,291,100	1.2152	4.880	4.840	4.880	4.800	5.040	2,940,000	4.8609	-1.61%
2014-11-07	0	1.240	1.240	1.250	1.240	1.280	6,098,000	7,669,920	1.2578	4.960	4.960	5.000	4.960	5.120	1,524,500	5.0311	-0.80%
2014-11-06	0	1.250	1.240	1.250	1.240	1.270	3,398,000	4,261,900	1.2542	5.000	4.960	5.000	4.960	5.080	849,500	5.0170	-0.79%
2014-11-05	0	1.260	1.250	1.260	1.250	1.280	5,718,000	7,223,320	1.2633	5.040	5.000	5.040	5.000	5.120	1,429,500	5.0530	-1.56%
2014-11-04	0	1.280	1.280	1.290	1.280	1.300	3,326,000	4,272,440	1.2846	5.120	5.120	5.160	5.120	5.200	831,500	5.1382	-1.54%
2014-11-03	0	1.300	1.280	1.300	1.280	1.310	2,028,000	2,619,580	1.2917	5.200	5.120	5.200	5.120	5.240	507,000	5.1668	0.00%
2014-10-31	0	1.300	1.290	1.300	1.280	1.300	5,162,000	6,635,820	1.2855	5.200	5.160	5.200	5.120	5.200	1,290,500	5.1421	1.56%
2014-10-30	0	1.280	1.270	1.280	1.270	1.300	4,270,000	5,445,420	1.2753	5.120	5.080	5.120	5.080	5.200	1,067,500	5.1011	-1.54%
2014-10-29	0	1.300	1.300	1.310	1.280	1.320	5,014,000	6,527,820	1.3019	5.200	5.200	5.240	5.120	5.280	1,253,500	5.2077	-1.52%
2014-10-28	0	1.320	1.310	1.320	1.260	1.320	3,718,000	4,800,460	1.2911	5.280	5.240	5.280	5.040	5.280	929,500	5.1646	3.94%
2014-10-27	0	1.270	1.270	1.280	1.260	1.280	1,576,000	1,998,740	1.2682	5.080	5.080	5.120	5.040	5.120	394,000	5.0729	-1.55%
2014-10-24	0	1.290	1.280	1.290	1.270	1.290	1,688,000	2,166,020	1.2832	5.160	5.120	5.160	5.080	5.160	422,000	5.1327	-0.77%
2014-10-23	0	1.300	1.280	1.300	1.280	1.320	3,628,000	4,689,300	1.2925	5.200	5.120	5.200	5.120	5.280	907,000	5.1701	-0.76%
2014-10-22	0	1.310	1.310	1.320	1.290	1.340	3,320,000	4,371,100	1.3166	5.240	5.240	5.280	5.160	5.360	830,000	5.2664	-0.76%
2014-10-21	0	1.320	1.310	1.330	1.290	1.330	4,048,000	5,318,700	1.3139	5.280	5.240	5.320	5.160	5.320	1,012,000	5.2556	0.76%
2014-10-20	0	1.310	1.300	1.310	1.240	1.320	4,416,000	5,705,280	1.2920	5.240	5.200	5.240	4.960	5.280	1,104,000	5.1678	2.34%
2014-10-17	0	1.280	1.280	1.300	1.270	1.330	8,244,000	10,647,640	1.2916	5.120	5.120	5.200	5.080	5.320	2,061,000	5.1662	-0.78%
2014-10-16	0	1.290	1.280	1.290	1.260	1.310	4,514,000	5,821,980	1.2898	5.160	5.120	5.160	5.040	5.240	1,128,500	5.1590	0.00%
2014-10-15	0	1.290	1.290	1.300	1.280	1.340	6,512,000	8,511,240	1.3070	5.160	5.160	5.200	5.120	5.360	1,628,000	5.2280	-2.27%
2014-10-14	0	1.320	1.320	1.330	1.310	1.370	4,872,000	6,479,620	1.3300	5.280	5.280	5.320	5.240	5.480	1,218,000	5.3199	-2.22%
2014-10-13	0	1.350	1.340	1.360	1.300	1.360	6,560,000	8,731,540	1.3310	5.400	5.360	5.440	5.200	5.440	1,640,000	5.3241	-2.17%
2014-10-10	0	1.380	1.370	1.380	1.370	1.400	3,070,000	4,233,920	1.3791	5.520	5.480	5.520	5.480	5.600	767,500	5.5165	-2.82%
2014-10-09	0	1.420	1.410	1.420	1.400	1.430	2,216,000	3,123,400	1.4095	5.680	5.640	5.680	5.600	5.720	554,000	5.6379	1.43%
2014-10-08	0	1.400	1.400	1.410	1.400	1.420	1,842,000	2,595,220	1.4089	5.600	5.600	5.640	5.600	5.680	460,500	5.6357	-2.10%
2014-10-07	0	1.430	1.420	1.430	1.390	1.440	4,606,000	6,514,140	1.4143	5.720	5.680	5.720	5.560	5.760	1,151,500	5.6571	1.42%
2014-10-06	0	1.410	1.400	1.410	1.380	1.420	3,230,000	4,541,620	1.4061	5.640	5.600	5.640	5.520	5.680	807,500	5.6243	2.17%
2014-10-03	0	1.380	1.380	1.400	1.350	1.400	3,980,000	5,469,200	1.3742	5.520	5.520	5.600	5.400	5.600	995,000	5.4967	-2.13%
2014-09-30	0	1.410	1.400	1.410	1.360	1.420	4,208,000	5,850,300	1.3903	5.640	5.600	5.640	5.440	5.680	1,052,000	5.5611	-0.70%
2014-09-29	0	1.420	1.400	1.420	1.360	1.440	8,556,000	11,922,480	1.3935	5.680	5.600	5.680	5.440	5.760	2,139,000	5.5739	-3.40%
2014-09-26	0	1.470	1.450	1.470	1.440	1.470	3,984,000	5,784,840	1.4520	5.880	5.800	5.880	5.760	5.880	996,000	5.8081	-0.68%
2014-09-25	0	1.480	1.470	1.480	1.460	1.520	8,724,000	12,983,560	1.4883	5.920	5.880	5.920	5.840	6.080	2,181,000	5.9530	-1.33%
2014-09-24	0	1.500	1.490	1.500	1.470	1.510	6,230,000	9,279,460	1.4895	6.000	5.960	6.000	5.880	6.040	1,557,500	5.9579	0.00%
2014-09-23	0	1.500	1.490	1.510	1.470	1.510	3,633,000	5,413,290	1.4900	6.000	5.960	6.040	5.880	6.040	908,250	5.9601	0.00%
2014-09-22	0	1.500	1.490	1.500	1.480	1.530	5,450,300	8,148,715	1.4951	6.000	5.960	6.000	5.920	6.120	1,362,575	5.9804	-1.96%
2014-09-19	0	1.530	1.520	1.530	1.500	1.560	9,292,000	14,238,620	1.5324	6.120	6.080	6.120	6.000	6.240	2,323,000	6.1294	0.66%
2014-09-18	0	1.520	1.520	1.530	1.490	1.550	9,520,000	14,559,840	1.5294	6.080	6.080	6.120	5.960	6.200	2,380,000	6.1176	2.70%
2014-09-17	0	1.480	1.470	1.480	1.470	1.500	4,466,000	6,655,700	1.4903	5.920	5.880	5.920	5.880	6.000	1,116,500	5.9612	1.37%
2014-09-16	0	1.460	1.450	1.460	1.450	1.510	8,748,000	13,024,620	1.4889	5.840	5.800	5.840	5.800	6.040	2,187,000	5.9555	-3.31%
2014-09-15	0	1.510	1.500	1.510	1.480	1.520	4,760,000	7,129,040	1.4977	6.040	6.000	6.040	5.920	6.080	1,190,000	5.9908	0.00%
2014-09-12	0	1.510	1.510	1.520	1.490	1.550	9,758,090	14,718,853	1.5084	6.040	6.040	6.080	5.960	6.200	2,439,522	6.0335	-2.58%
2014-09-11	0	1.550	1.530	1.540	1.530	1.580	25,168,000	39,064,300	1.5521	6.200	6.120	6.160	6.120	6.320	6,292,000	6.2086	0.00%
2014-09-10	0	1.550	1.540	1.550	1.470	1.550	31,638,000	47,966,000	1.5161	6.200	6.160	6.200	5.880	6.200	7,909,500	6.0644	3.33%
2014-09-08	0	1.500	1.490	1.500	1.430	1.510	16,070,000	23,736,430	1.4771	6.000	5.960	6.000	5.720	6.040	4,017,500	5.9083	5.63%
2014-09-05	0	1.420	1.420	1.430	1.390	1.460	15,310,000	21,701,820	1.4175	5.680	5.680	5.720	5.560	5.840	3,827,500	5.6700	-2.07%
2014-09-04	0	1.450	1.440	1.450	1.380	1.460	21,120,000	30,311,760	1.4352	5.800	5.760	5.800	5.520	5.840	5,280,000	5.7409	5.07%
2014-09-03	0	1.380	1.370	1.380	1.350	1.400	9,020,000	12,451,500	1.3804	5.520	5.480	5.520	5.400	5.600	2,255,000	5.5217	2.22%
2014-09-02	0	1.350	1.350	1.360	1.320	1.370	5,672,000	7,612,820	1.3422	5.400	5.400	5.440	5.280	5.480	1,418,000	5.3687	0.75%
2014-09-01	0	1.340	1.330	1.340	1.320	1.420	14,528,000	19,647,670	1.3524	5.360	5.320	5.360	5.280	5.680	3,632,000	5.4096	-6.29%
2014-08-29	0	1.430	1.410	1.430	1.390	1.440	10,210,000	14,450,500	1.4153	5.720	5.640	5.720	5.560	5.760	2,552,500	5.6613	2.14%
2014-08-28	0	1.400	1.390	1.400	1.370	1.500	15,636,000	22,157,900	1.4171	5.600	5.560	5.600	5.480	6.000	3,909,000	5.6684	-6.04%
2014-08-27	0	1.490	1.480	1.490	1.480	1.520	6,568,000	9,841,540	1.4984	5.960	5.920	5.960	5.920	6.080	1,642,000	5.9936	-2.61%
2014-08-26	0	1.530	1.500	1.510	1.490	1.560	17,472,000	26,644,460	1.5250	6.120	6.000	6.040	5.960	6.240	4,368,000	6.0999	4.08%
2014-08-25	0	1.470	1.470	1.480	1.450	1.500	7,774,000	11,444,480	1.4721	5.880	5.880	5.920	5.800	6.000	1,943,500	5.8886	-1.34%
2014-08-22	0	1.490	1.490	1.500	1.480	1.550	16,352,000	24,650,240	1.5075	5.960	5.960	6.000	5.920	6.200	4,088,000	6.0299	-1.97%
2014-08-21	0	1.520	1.510	1.520	1.380	1.520	36,002,000	52,672,812	1.4631	6.080	6.040	6.080	5.520	6.080	9,000,500	5.8522	7.04%
2014-08-20	0	1.420	1.410	1.420	1.410	1.460	15,380,000	22,053,040	1.4339	5.680	5.640	5.680	5.640	5.840	3,845,000	5.7355	0.00%
2014-08-19	0	1.420	1.410	1.420	1.360	1.430	12,670,000	17,808,480	1.4056	5.680	5.640	5.680	5.440	5.720	3,167,500	5.6223	5.19%
2014-08-18	0	1.350	1.350	1.370	1.350	1.400	6,674,000	9,119,000	1.3663	5.400	5.400	5.480	5.400	5.600	1,668,500	5.4654	-3.57%
2014-08-15	0	1.400	1.390	1.400	1.270	1.400	39,610,000	53,738,100	1.3567	5.600	5.560	5.600	5.080	5.600	9,902,500	5.4267	9.38%
2014-08-14	0	1.280	1.270	1.280	1.270	1.290	1,334,000	1,705,180	1.2782	5.120	5.080	5.120	5.080	5.160	333,500	5.1130	-0.78%
2014-08-13	0	1.290	1.280	1.290	1.270	1.290	2,054,000	2,636,040	1.2834	5.160	5.120	5.160	5.080	5.160	513,500	5.1335	0.78%
2014-08-12	0	1.280	1.280	1.290	1.260	1.290	5,710,000	7,284,220	1.2757	5.120	5.120	5.160	5.040	5.160	1,427,500	5.1028	0.00%
2014-08-11	0	1.280	1.280	1.290	1.280	1.300	1,864,000	2,395,760	1.2853	5.120	5.120	5.160	5.120	5.200	466,000	5.1411	0.00%
2014-08-08	0	1.280	1.280	1.290	1.280	1.300	2,278,000	2,932,100	1.2871	5.120	5.120	5.160	5.120	5.200	569,500	5.1486	-0.78%
2014-08-07	0	1.290	1.290	1.300	1.290	1.310	1,758,000	2,275,940	1.2946	5.160	5.160	5.200	5.160	5.240	439,500	5.1785	-1.53%
2014-08-06	0	1.310	1.300	1.310	1.290	1.330	4,488,000	5,855,860	1.3048	5.240	5.200	5.240	5.160	5.320	1,122,000	5.2191	0.77%
2014-08-05	0	1.300	1.290	1.300	1.280	1.300	2,190,000	2,835,080	1.2946	5.200	5.160	5.200	5.120	5.200	547,500	5.1782	0.78%
2014-08-04	0	1.290	1.280	1.290	1.270	1.290	3,372,000	4,310,600	1.2784	5.160	5.120	5.160	5.080	5.160	843,000	5.1134	0.00%
2014-08-01	0	1.290	1.280	1.290	1.270	1.290	3,126,000	3,986,880	1.2754	5.160	5.120	5.160	5.080	5.160	781,500	5.1016	-0.77%
2014-07-31	0	1.300	1.290	1.300	1.290	1.330	4,524,000	5,915,700	1.3076	5.200	5.160	5.200	5.160	5.320	1,131,000	5.2305	-1.52%
2014-07-30	0	1.320	1.310	1.320	1.300	1.340	3,524,000	4,643,360	1.3176	5.280	5.240	5.280	5.200	5.360	881,000	5.2706	-0.75%
2014-07-29	0	1.330	1.320	1.330	1.300	1.340	5,610,000	7,425,820	1.3237	5.320	5.280	5.320	5.200	5.360	1,402,500	5.2947	2.31%
2014-07-28	0	1.300	1.300	1.310	1.290	1.320	5,511,000	7,213,270	1.3089	5.200	5.200	5.240	5.160	5.280	1,377,750	5.2355	0.78%
2014-07-25	0	1.290	1.280	1.290	1.260	1.320	4,418,000	5,648,280	1.2785	5.160	5.120	5.160	5.040	5.280	1,104,500	5.1139	-0.77%
2014-07-24	0	1.300	1.290	1.300	1.290	1.320	3,044,000	3,962,920	1.3019	5.200	5.160	5.200	5.160	5.280	761,000	5.2075	0.00%
2014-07-23	0	1.300	1.280	1.300	1.270	1.310	5,244,000	6,801,740	1.2971	5.200	5.120	5.200	5.080	5.240	1,311,000	5.1882	0.78%
2014-07-22	0	1.290	1.290	1.300	1.250	1.290	3,310,000	4,232,620	1.2787	5.160	5.160	5.200	5.000	5.160	827,500	5.1149	1.57%
2014-07-21	0	1.270	1.270	1.280	1.250	1.280	852,000	1,078,040	1.2653	5.080	5.080	5.120	5.000	5.120	213,000	5.0612	-0.78%
2014-07-18	0	1.280	1.270	1.290	1.220	1.280	5,578,000	6,978,020	1.2510	5.120	5.080	5.160	4.880	5.120	1,394,500	5.0040	0.79%
2014-07-17	0	1.270	1.270	1.280	1.260	1.300	2,096,000	2,669,360	1.2735	5.080	5.080	5.120	5.040	5.200	524,000	5.0942	-1.55%
2014-07-16	0	1.290	1.280	1.290	1.280	1.310	1,944,000	2,505,000	1.2886	5.160	5.120	5.160	5.120	5.240	486,000	5.1543	-0.77%
2014-07-15	0	1.300	1.300	1.310	1.300	1.320	1,314,000	1,720,840	1.3096	5.200	5.200	5.240	5.200	5.280	328,500	5.2385	0.00%
2014-07-14	0	1.300	1.300	1.310	1.290	1.320	1,650,000	2,156,740	1.3071	5.200	5.200	5.240	5.160	5.280	412,500	5.2285	0.00%
2014-07-11	0	1.300	1.300	1.310	1.290	1.320	2,130,000	2,777,720	1.3041	5.200	5.200	5.240	5.160	5.280	532,500	5.2164	0.00%
2014-07-10	0	1.300	1.300	1.310	1.300	1.330	3,030,000	3,967,380	1.3094	5.200	5.200	5.240	5.200	5.320	757,500	5.2375	-1.52%
2014-07-09	0	1.320	1.310	1.320	1.280	1.340	7,098,000	9,223,980	1.2995	5.280	5.240	5.280	5.120	5.360	1,774,500	5.1981	-2.22%
2014-07-08	0	1.350	1.340	1.350	1.310	1.360	4,846,000	6,473,480	1.3358	5.400	5.360	5.400	5.240	5.440	1,211,500	5.3434	0.75%
2014-07-07	0	1.340	1.330	1.340	1.310	1.360	5,933,000	7,973,700	1.3440	5.360	5.320	5.360	5.240	5.440	1,483,250	5.3758	1.52%
2014-07-04	0	1.320	1.310	1.320	1.300	1.350	6,776,000	8,966,080	1.3232	5.280	5.240	5.280	5.200	5.400	1,694,000	5.2928	-1.49%
2014-07-03	0	1.340	1.340	1.350	1.280	1.340	13,642,000	18,045,220	1.3228	5.360	5.360	5.400	5.120	5.360	3,410,500	5.2911	3.88%
2014-07-02	0	1.290	1.280	1.290	1.240	1.290	6,696,000	8,509,260	1.2708	5.160	5.120	5.160	4.960	5.160	1,674,000	5.0832	3.20%
2014-06-30	0	1.250	1.230	1.250	1.220	1.260	3,092,000	3,836,980	1.2409	5.000	4.920	5.000	4.880	5.040	773,000	4.9638	0.81%
2014-06-27	0	1.240	1.230	1.240	1.220	1.240	1,962,000	2,421,660	1.2343	4.960	4.920	4.960	4.880	4.960	490,500	4.9371	0.81%
2014-06-26	0	1.230	1.220	1.230	1.210	1.260	2,936,000	3,621,140	1.2334	4.920	4.880	4.920	4.840	5.040	734,000	4.9334	-0.81%
2014-06-25	0	1.240	1.220	1.240	1.210	1.250	3,724,000	4,589,220	1.2323	4.960	4.880	4.960	4.840	5.000	931,000	4.9293	0.00%
2014-06-24	0	1.240	1.230	1.240	1.230	1.250	2,746,000	3,395,680	1.2366	4.960	4.920	4.960	4.920	5.000	686,500	4.9464	0.81%
2014-06-23	0	1.230	1.230	1.240	1.230	1.310	5,628,000	7,102,060	1.2619	4.920	4.920	4.960	4.920	5.240	1,407,000	5.0477	-4.65%
2014-06-20	0	1.290	1.270	1.290	1.230	1.300	7,196,000	9,124,920	1.2681	5.160	5.080	5.160	4.920	5.200	1,799,000	5.0722	2.38%
2014-06-19	0	1.260	1.250	1.270	1.240	1.290	5,840,000	7,333,820	1.2558	5.040	5.000	5.080	4.960	5.160	1,460,000	5.0232	-1.56%
2014-06-18	0	1.280	1.270	1.280	1.240	1.300	9,454,000	12,055,540	1.2752	5.120	5.080	5.120	4.960	5.200	2,363,500	5.1007	4.07%
2014-06-17	0	1.230	1.230	1.240	1.230	1.270	4,276,000	5,353,180	1.2519	4.920	4.920	4.960	4.920	5.080	1,069,000	5.0077	-1.60%
2014-06-16	0	1.250	1.240	1.250	1.230	1.280	6,928,000	8,655,020	1.2493	5.000	4.960	5.000	4.920	5.120	1,732,000	4.9971	-3.10%
2014-06-13	0	1.290	1.270	1.290	1.230	1.300	23,686,000	29,940,260	1.2640	5.160	5.080	5.160	4.920	5.200	5,921,500	5.0562	5.74%
2014-06-12	0	1.220	1.220	1.230	1.180	1.260	21,686,000	26,634,360	1.2282	4.880	4.880	4.920	4.720	5.040	5,421,500	4.9127	5.17%
2014-06-11	0	1.160	1.140	1.160	1.140	1.160	2,076,000	2,378,460	1.1457	4.640	4.560	4.640	4.560	4.640	519,000	4.5828	0.00%
2014-06-10	0	1.160	1.140	1.160	1.140	1.170	3,444,000	3,975,640	1.1544	4.640	4.560	4.640	4.560	4.680	861,000	4.6175	-0.85%
2014-06-09	0	1.170	1.160	1.170	1.150	1.180	2,004,000	2,325,880	1.1606	4.680	4.640	4.680	4.600	4.720	501,000	4.6425	0.00%
2014-06-06	0	1.170	1.170	1.180	1.120	1.190	11,170,000	13,058,040	1.1690	4.680	4.680	4.720	4.480	4.760	2,792,500	4.6761	4.46%
2014-06-05	0	1.120	1.120	1.130	1.110	1.130	1,596,000	1,788,500	1.1206	4.480	4.480	4.520	4.440	4.520	399,000	4.4825	0.00%
2014-06-04	0	1.120	1.110	1.120	1.110	1.130	1,694,000	1,897,180	1.1199	4.480	4.440	4.480	4.440	4.520	423,500	4.4798	-1.75%
2014-06-03	0	1.140	1.130	1.140	1.120	1.150	3,144,000	3,571,080	1.1358	4.560	4.520	4.560	4.480	4.600	786,000	4.5434	0.00%
2014-05-30	0	1.140	1.130	1.140	1.100	1.140	3,770,000	4,228,920	1.1217	4.560	4.520	4.560	4.400	4.560	942,500	4.4869	1.79%
2014-05-29	0	1.120	1.120	1.130	1.110	1.130	1,808,000	2,027,220	1.1213	4.480	4.480	4.520	4.440	4.520	452,000	4.4850	-0.88%
2014-05-28	0	1.130	1.120	1.130	1.120	1.160	3,066,000	3,488,100	1.1377	4.520	4.480	4.520	4.480	4.640	766,500	4.5507	-1.74%
2014-05-27	0	1.150	1.150	1.160	1.150	1.180	2,292,000	2,649,780	1.1561	4.600	4.600	4.640	4.600	4.720	573,000	4.6244	-1.71%
2014-05-26	0	1.170	1.170	1.180	1.160	1.180	3,853,000	4,518,940	1.1728	4.680	4.680	4.720	4.640	4.720	963,250	4.6913	0.86%
2014-05-23	0	1.160	1.160	1.170	1.150	1.200	5,120,000	5,975,340	1.1671	4.640	4.640	4.680	4.600	4.800	1,280,000	4.6682	-3.33%
2014-05-22	0	1.200	1.200	1.210	1.130	1.210	15,274,000	17,974,040	1.1768	4.800	4.800	4.840	4.520	4.840	3,818,500	4.7071	7.14%
2014-05-21	0	1.120	1.120	1.130	1.100	1.130	2,520,000	2,814,940	1.1170	4.480	4.480	4.520	4.400	4.520	630,000	4.4682	0.00%
2014-05-20	0	1.120	1.110	1.120	1.100	1.160	2,806,000	3,143,980	1.1204	4.480	4.440	4.480	4.400	4.640	701,500	4.4818	-1.75%
2014-05-19	0	1.140	1.130	1.140	1.110	1.160	2,964,000	3,348,960	1.1299	4.560	4.520	4.560	4.440	4.640	741,000	4.5195	0.88%
2014-05-16	0	1.130	1.120	1.140	1.050	1.160	9,636,000	10,648,300	1.1051	4.520	4.480	4.560	4.200	4.640	2,409,000	4.4202	3.67%
2014-05-15	0	1.090	1.080	1.100	1.080	1.120	5,702,000	6,223,490	1.0915	4.360	4.320	4.400	4.320	4.480	1,425,500	4.3658	-2.68%
2014-05-14	0	1.120	1.110	1.120	1.100	1.130	5,484,000	6,108,440	1.1139	4.480	4.440	4.480	4.400	4.520	1,371,000	4.4555	-0.88%
2014-05-13	0	1.130	1.120	1.130	1.110	1.150	9,646,000	10,925,580	1.1327	4.520	4.480	4.520	4.440	4.600	2,411,500	4.5306	2.73%
2014-05-12	0	1.100	1.110	1.120	1.060	1.110	7,238,000	7,865,740	1.0867	4.400	4.440	4.480	4.240	4.440	1,809,500	4.3469	3.77%
2014-05-09	0	1.060	1.050	1.060	1.000	1.090	29,188,000	30,352,460	1.0399	4.240	4.200	4.240	4.000	4.360	7,297,000	4.1596	-0.93%
2014-05-08	0	1.070	1.040	1.070	1.040	1.150	11,104,000	12,108,956	1.0905	4.280	4.160	4.280	4.160	4.600	2,776,000	4.3620	-3.60%
2014-05-07	0	1.110	1.100	1.120	1.100	1.200	10,580,000	11,955,580	1.1300	4.440	4.400	4.480	4.400	4.800	2,645,000	4.5201	-7.50%
2014-05-05	0	1.200	1.190	1.200	1.170	1.230	5,868,000	7,016,620	1.1957	4.800	4.760	4.800	4.680	4.920	1,467,000	4.7830	-2.44%
2014-05-02	0	1.230	1.230	1.250	1.220	1.240	1,548,000	1,912,180	1.2353	4.920	4.920	5.000	4.880	4.960	387,000	4.9410	0.82%
2014-04-30	0	1.220	1.210	1.230	1.210	1.250	3,036,000	3,736,020	1.2306	4.880	4.840	4.920	4.840	5.000	759,000	4.9223	-3.17%
2014-04-29	0	1.260	1.250	1.260	1.230	1.280	4,092,000	5,102,560	1.2470	5.040	5.000	5.040	4.920	5.120	1,023,000	4.9878	-1.56%
2014-04-28	0	1.280	1.280	1.290	1.270	1.330	3,302,000	4,251,840	1.2877	5.120	5.120	5.160	5.080	5.320	825,500	5.1506	-3.03%
2014-04-25	0	1.320	1.310	1.320	1.310	1.340	2,378,000	3,150,568	1.3249	5.280	5.240	5.280	5.240	5.360	594,500	5.2995	-0.75%
2014-04-24	0	1.330	1.320	1.330	1.310	1.340	1,430,000	1,887,860	1.3202	5.320	5.280	5.320	5.240	5.360	357,500	5.2807	0.00%
2014-04-23	0	1.330	1.310	1.320	1.310	1.350	2,676,000	3,551,800	1.3273	5.320	5.240	5.280	5.240	5.400	669,000	5.3091	0.76%
2014-04-22	0	1.320	1.310	1.320	1.300	1.330	3,464,000	4,557,076	1.3156	5.280	5.240	5.280	5.200	5.320	866,000	5.2622	-0.75%
2014-04-17	0	1.330	1.320	1.330	1.320	1.370	4,262,000	5,689,900	1.3350	5.320	5.280	5.320	5.280	5.480	1,065,500	5.3401	1.53%
2014-04-16	0	1.310	1.310	1.320	1.270	1.330	3,730,000	4,856,980	1.3021	5.240	5.240	5.280	5.080	5.320	932,500	5.2086	1.55%
2014-04-15	0	1.290	1.280	1.290	1.270	1.320	7,876,000	10,180,920	1.2927	5.160	5.120	5.160	5.080	5.280	1,969,000	5.1706	-1.53%
2014-04-14	0	1.310	1.310	1.320	1.310	1.340	6,338,500	8,351,305	1.3176	5.240	5.240	5.280	5.240	5.360	1,584,625	5.2702	-3.68%
2014-04-11	0	1.360	1.350	1.360	1.340	1.380	4,032,000	5,463,310	1.3550	5.440	5.400	5.440	5.360	5.520	1,008,000	5.4200	-2.16%
2014-04-10	0	1.390	1.380	1.390	1.370	1.410	3,964,000	5,489,740	1.3849	5.560	5.520	5.560	5.480	5.640	991,000	5.5396	-0.71%
2014-04-09	0	1.400	1.400	1.420	1.400	1.420	1,948,000	2,745,920	1.4096	5.600	5.600	5.680	5.600	5.680	487,000	5.6384	-2.10%
2014-04-08	0	1.430	1.420	1.430	1.350	1.430	5,036,000	7,030,860	1.3961	5.720	5.680	5.720	5.400	5.720	1,259,000	5.5845	3.62%
2014-04-07	0	1.380	1.360	1.380	1.360	1.440	64,247,985	84,594,774	1.3167	5.520	5.440	5.520	5.440	5.760	16,061,996	5.2668	-2.82%
2014-04-04	0	1.420	1.400	1.420	1.400	1.420	3,822,000	5,382,154	1.4082	5.680	5.600	5.680	5.600	5.680	955,500	5.6328	-0.70%
2014-04-03	0	1.430	1.410	1.430	1.400	1.440	4,910,000	6,984,180	1.4224	5.720	5.640	5.720	5.600	5.760	1,227,500	5.6898	0.70%
2014-04-02	0	1.420	1.400	1.420	1.360	1.420	6,476,000	9,095,120	1.4044	5.680	5.600	5.680	5.440	5.680	1,619,000	5.6177	2.90%
2014-04-01	0	1.380	1.370	1.390	1.340	1.390	4,994,000	6,810,860	1.3638	5.520	5.480	5.560	5.360	5.560	1,248,500	5.4552	2.22%
2014-03-31	0	1.350	1.330	1.350	1.320	1.380	5,883,500	7,915,390	1.3454	5.400	5.320	5.400	5.280	5.520	1,470,875	5.3814	0.00%
2014-03-28	0	1.350	1.340	1.350	1.290	1.350	4,354,000	5,832,900	1.3397	5.400	5.360	5.400	5.160	5.400	1,088,500	5.3587	4.65%
2014-03-27	0	1.290	1.290	1.300	1.280	1.370	18,030,000	23,631,280	1.3107	5.160	5.160	5.200	5.120	5.480	4,507,500	5.2427	-6.52%
2014-03-26	0	1.380	1.370	1.380	1.350	1.450	12,694,000	17,450,940	1.3747	5.520	5.480	5.520	5.400	5.800	3,173,500	5.4990	-2.82%
2014-03-25	0	1.420	1.420	1.430	1.400	1.490	5,884,000	8,460,980	1.4380	5.680	5.680	5.720	5.600	5.960	1,471,000	5.7519	-4.70%
2014-03-24	0	1.490	1.470	1.480	1.450	1.490	5,252,000	7,729,440	1.4717	5.960	5.880	5.920	5.800	5.960	1,313,000	5.8869	2.05%
2014-03-21	0	1.460	1.450	1.470	1.430	1.510	11,422,000	16,626,920	1.4557	5.840	5.800	5.880	5.720	6.040	2,855,500	5.8228	-1.35%
2014-03-20	0	1.480	1.480	1.490	1.470	1.540	6,686,000	10,027,820	1.4998	5.920	5.920	5.960	5.880	6.160	1,671,500	5.9993	-5.13%
2014-03-19	0	1.560	1.550	1.560	1.510	1.560	6,236,000	9,549,260	1.5313	6.240	6.200	6.240	6.040	6.240	1,559,000	6.1252	4.00%
2014-03-18	0	1.500	1.500	1.510	1.500	1.530	4,812,000	7,268,580	1.5105	6.000	6.000	6.040	6.000	6.120	1,203,000	6.0420	0.00%
2014-03-17	0	1.500	1.490	1.500	1.440	1.500	4,270,000	6,323,220	1.4808	6.000	5.960	6.000	5.760	6.000	1,067,500	5.9234	4.17%
2014-03-14	0	1.440	1.420	1.440	1.400	1.460	9,813,033	14,032,765	1.4300	5.760	5.680	5.760	5.600	5.840	2,453,258	5.7201	-2.70%
2014-03-13	0	1.480	1.480	1.490	1.470	1.550	6,982,000	10,485,480	1.5018	5.920	5.920	5.960	5.880	6.200	1,745,500	6.0071	-4.52%
2014-03-12	0	1.550	1.550	1.560	1.530	1.600	8,810,000	13,737,840	1.5593	6.200	6.200	6.240	6.120	6.400	2,202,500	6.2374	-4.91%
2014-03-11	0	1.630	1.620	1.630	1.550	1.630	5,758,000	9,190,540	1.5961	6.520	6.480	6.520	6.200	6.520	1,439,500	6.3845	3.16%
2014-03-10	0	1.580	1.570	1.580	1.550	1.650	10,010,000	15,914,980	1.5899	6.320	6.280	6.320	6.200	6.600	2,502,500	6.3596	-4.24%
2014-03-07	0	1.650	1.640	1.650	1.630	1.700	29,394,000	49,093,140	1.6702	6.600	6.560	6.600	6.520	6.800	7,348,500	6.6807	1.23%
2014-03-06	0	1.630	1.630	1.640	1.560	1.640	27,308,000	44,183,540	1.6180	6.520	6.520	6.560	6.240	6.560	6,827,000	6.4719	2.52%
2014-03-05	0	1.590	1.580	1.590	1.530	1.620	29,925,000	47,411,140	1.5843	6.360	6.320	6.360	6.120	6.480	7,481,250	6.3373	6.00%
2014-03-04	0	1.500	1.500	1.510	1.490	1.570	8,178,000	12,399,480	1.5162	6.000	6.000	6.040	5.960	6.280	2,044,500	6.0648	-1.96%
2014-03-03	0	1.530	1.520	1.530	1.440	1.550	19,598,000	29,682,896	1.5146	6.120	6.080	6.120	5.760	6.200	4,899,500	6.0584	4.79%
2014-02-28	0	1.460	1.450	1.460	1.430	1.480	3,832,000	5,567,960	1.4530	5.840	5.800	5.840	5.720	5.920	958,000	5.8121	-0.68%
2014-02-27	0	1.470	1.460	1.470	1.410	1.480	10,814,000	15,749,460	1.4564	5.880	5.840	5.880	5.640	5.920	2,703,500	5.8256	5.00%
2014-02-26	0	1.400	1.390	1.400	1.380	1.420	8,824,000	12,342,620	1.3988	5.600	5.560	5.600	5.520	5.680	2,206,000	5.5950	-1.41%
2014-02-25	0	1.420	1.410	1.420	1.400	1.490	6,426,000	9,221,240	1.4350	5.680	5.640	5.680	5.600	5.960	1,606,500	5.7400	-4.05%
2014-02-24	0	1.480	1.460	1.480	1.450	1.500	4,312,000	6,352,320	1.4732	5.920	5.840	5.920	5.800	6.000	1,078,000	5.8927	0.68%
2014-02-21	0	1.470	1.460	1.470	1.440	1.530	16,742,000	25,025,670	1.4948	5.880	5.840	5.880	5.760	6.120	4,185,500	5.9791	2.08%
2014-02-20	0	1.440	1.430	1.440	1.420	1.480	3,529,204	5,074,245	1.4378	5.760	5.720	5.760	5.680	5.920	882,301	5.7511	-2.04%
2014-02-19	0	1.470	1.460	1.470	1.440	1.480	6,520,000	9,552,220	1.4651	5.880	5.840	5.880	5.760	5.920	1,630,000	5.8603	2.08%
2014-02-18	0	1.440	1.440	1.450	1.430	1.480	6,678,000	9,659,140	1.4464	5.760	5.760	5.800	5.720	5.920	1,669,500	5.7856	-2.70%
2014-02-17	0	1.480	1.470	1.480	1.380	1.490	16,006,000	23,048,860	1.4400	5.920	5.880	5.920	5.520	5.960	4,001,500	5.7601	7.25%
2014-02-14	0	1.380	1.380	1.390	1.370	1.410	3,808,000	5,286,940	1.3884	5.520	5.520	5.560	5.480	5.640	952,000	5.5535	0.00%
2014-02-13	0	1.380	1.370	1.380	1.360	1.380	2,450,000	3,351,740	1.3681	5.520	5.480	5.520	5.440	5.520	612,500	5.4722	-0.72%
2014-02-12	0	1.390	1.380	1.390	1.360	1.400	4,512,000	6,226,480	1.3800	5.560	5.520	5.560	5.440	5.600	1,128,000	5.5199	-0.71%
2014-02-11	0	1.400	1.390	1.400	1.380	1.420	3,004,000	4,183,480	1.3926	5.600	5.560	5.600	5.520	5.680	751,000	5.5705	0.00%
2014-02-10	0	1.400	1.390	1.400	1.390	1.420	5,878,000	8,204,200	1.3957	5.600	5.560	5.600	5.560	5.680	1,469,500	5.5830	0.00%
2014-02-07	0	1.400	1.390	1.400	1.350	1.400	5,206,000	7,163,540	1.3760	5.600	5.560	5.600	5.400	5.600	1,301,500	5.5041	2.94%
2014-02-06	0	1.360	1.350	1.360	1.320	1.360	2,924,000	3,919,320	1.3404	5.440	5.400	5.440	5.280	5.440	731,000	5.3616	3.82%
2014-02-05	0	1.310	1.310	1.320	1.290	1.390	8,212,000	10,894,100	1.3266	5.240	5.240	5.280	5.160	5.560	2,053,000	5.3064	-2.96%
2014-02-04	0	1.350	1.350	1.360	1.350	1.380	5,311,000	7,220,480	1.3595	5.400	5.400	5.440	5.400	5.520	1,327,750	5.4381	-4.93%
2014-01-30	0	1.420	1.410	1.420	1.320	1.420	4,700,000	6,435,732	1.3693	5.680	5.640	5.680	5.280	5.680	1,175,000	5.4772	5.19%
2014-01-29	0	1.350	1.350	1.360	1.340	1.420	11,980,000	16,426,002	1.3711	5.400	5.400	5.440	5.360	5.680	2,995,000	5.4845	-2.17%
2014-01-28	0	1.380	1.380	1.390	1.340	1.400	9,880,000	13,573,022	1.3738	5.520	5.520	5.560	5.360	5.600	2,470,000	5.4952	3.76%
2014-01-27	0	1.330	1.330	1.340	1.290	1.380	10,996,000	14,552,060	1.3234	5.320	5.320	5.360	5.160	5.520	2,749,000	5.2936	-4.32%
2014-01-24	0	1.390	1.390	1.400	1.380	1.430	10,864,000	15,218,160	1.4008	5.560	5.560	5.600	5.520	5.720	2,716,000	5.6032	-4.14%
2014-01-23	0	1.450	1.440	1.450	1.430	1.510	10,294,000	14,997,700	1.4569	5.800	5.760	5.800	5.720	6.040	2,573,500	5.8277	-3.33%
2014-01-22	0	1.500	1.480	1.500	1.470	1.510	10,990,000	16,387,420	1.4911	6.000	5.920	6.000	5.880	6.040	2,747,500	5.9645	1.35%
2014-01-21	0	1.480	1.470	1.480	1.450	1.580	22,636,000	33,624,664	1.4855	5.920	5.880	5.920	5.800	6.320	5,659,000	5.9418	-5.13%
2014-01-20	0	1.560	1.550	1.560	1.540	1.640	14,172,000	22,294,390	1.5731	6.240	6.200	6.240	6.160	6.560	3,543,000	6.2925	-4.88%
2014-01-17	0	1.640	1.630	1.640	1.610	1.670	13,376,000	21,913,660	1.6383	6.560	6.520	6.560	6.440	6.680	3,344,000	6.5531	0.00%
2014-01-16	0	1.640	1.630	1.640	1.600	1.670	18,816,000	30,757,440	1.6346	6.560	6.520	6.560	6.400	6.680	4,704,000	6.5386	1.86%
2014-01-15	0	1.610	1.600	1.610	1.590	1.660	8,534,000	13,765,980	1.6131	6.440	6.400	6.440	6.360	6.640	2,133,500	6.4523	-0.62%
2014-01-14	0	1.620	1.610	1.620	1.580	1.630	13,106,000	21,107,180	1.6105	6.480	6.440	6.480	6.320	6.520	3,276,500	6.4420	-1.82%
2014-01-13	0	1.650	1.640	1.650	1.570	1.660	17,094,000	27,966,140	1.6360	6.600	6.560	6.600	6.280	6.640	4,273,500	6.5441	3.77%
2014-01-10	0	1.590	1.580	1.590	1.570	1.650	22,746,000	36,558,886	1.6073	6.360	6.320	6.360	6.280	6.600	5,686,500	6.4291	-5.36%
2014-01-09	0	1.680	1.670	1.680	1.530	1.710	78,835,000	129,763,620	1.6460	6.720	6.680	6.720	6.120	6.840	19,708,750	6.5841	12.00%
2014-01-08	0	1.500	1.500	1.520	1.470	1.520	16,766,000	25,090,480	1.4965	6.000	6.000	6.080	5.880	6.080	4,191,500	5.9860	2.74%
2014-01-07	0	1.460	1.450	1.460	1.450	1.490	5,800,000	8,508,440	1.4670	5.840	5.800	5.840	5.800	5.960	1,450,000	5.8679	0.00%
2014-01-06	0	1.460	1.450	1.460	1.430	1.510	11,184,000	16,334,784	1.4605	5.840	5.800	5.840	5.720	6.040	2,796,000	5.8422	-1.35%
2014-01-03	0	1.480	1.470	1.480	1.470	1.520	17,652,000	26,337,144	1.4920	5.920	5.880	5.920	5.880	6.080	4,413,000	5.9681	1.37%
2014-01-02	0	1.460	1.450	1.460	1.410	1.470	8,946,000	12,825,460	1.4337	5.840	5.800	5.840	5.640	5.880	2,236,500	5.7346	0.00%
2013-12-31	0	1.460	1.450	1.460	1.440	1.470	6,119,824	8,934,081	1.4599	5.840	5.800	5.840	5.760	5.880	1,529,956	5.8394	0.69%
2013-12-30	0	1.450	1.440	1.450	1.420	1.460	18,298,000	26,358,880	1.4405	5.800	5.760	5.800	5.680	5.840	4,574,500	5.7621	5.07%
2013-12-27	0	1.380	1.360	1.380	1.320	1.380	6,180,000	8,457,620	1.3685	5.520	5.440	5.520	5.280	5.520	1,545,000	5.4742	3.76%
2013-12-24	0	1.330	1.320	1.330	1.310	1.340	1,906,000	2,520,220	1.3223	5.320	5.280	5.320	5.240	5.360	476,500	5.2890	-0.75%
2013-12-23	0	1.340	1.330	1.340	1.280	1.350	8,534,000	11,335,080	1.3282	5.360	5.320	5.360	5.120	5.400	2,133,500	5.3129	3.88%
2013-12-20	0	1.290	1.280	1.290	1.260	1.360	14,830,893	19,080,976	1.2866	5.160	5.120	5.160	5.040	5.440	3,707,723	5.1463	-3.73%
2013-12-19	0	1.340	1.330	1.340	1.330	1.400	7,165,956	9,729,799	1.3578	5.360	5.320	5.360	5.320	5.600	1,791,489	5.4311	-2.19%
2013-12-18	0	1.370	1.360	1.370	1.330	1.380	4,871,780	6,605,976	1.3560	5.480	5.440	5.480	5.320	5.520	1,217,945	5.4239	1.48%
2013-12-17	0	1.350	1.340	1.350	1.340	1.390	6,196,034	8,423,566	1.3595	5.400	5.360	5.400	5.360	5.560	1,549,008	5.4380	-0.74%
2013-12-16	0	1.360	1.360	1.370	1.350	1.440	10,828,000	14,937,620	1.3795	5.440	5.440	5.480	5.400	5.760	2,707,000	5.5181	-4.23%
2013-12-13	0	1.420	1.410	1.420	1.230	1.440	40,238,000	54,918,320	1.3648	5.680	5.640	5.680	4.920	5.760	10,059,500	5.4593	13.60%
2013-12-12	0	1.250	1.240	1.250	1.240	1.330	22,146,000	28,267,980	1.2764	5.000	4.960	5.000	4.960	5.320	5,536,500	5.1057	-6.02%
2013-12-11	0	1.330	1.320	1.330	1.310	1.370	16,902,000	22,572,060	1.3355	5.320	5.280	5.320	5.240	5.480	4,225,500	5.3419	-1.48%
2013-12-10	0	1.350	1.350	1.360	1.330	1.420	21,849,363	29,757,111	1.3619	5.400	5.400	5.440	5.320	5.680	5,462,341	5.4477	-2.88%
2013-12-09	0	1.390	1.390	1.400	1.370	1.530	29,998,000	42,307,110	1.4103	5.560	5.560	5.600	5.480	6.120	7,499,500	5.6413	-8.55%
2013-12-06	0	1.520	1.510	1.520	1.510	1.530	5,364,000	8,146,060	1.5187	6.080	6.040	6.080	6.040	6.120	1,341,000	6.0746	-0.65%
2013-12-05	0	1.530	1.520	1.530	1.520	1.550	6,964,000	10,640,280	1.5279	6.120	6.080	6.120	6.080	6.200	1,741,000	6.1116	-0.65%
2013-12-04	0	1.540	1.530	1.550	1.500	1.560	6,924,000	10,682,056	1.5428	6.160	6.120	6.200	6.000	6.240	1,731,000	6.1710	0.65%
2013-12-03	0	1.530	1.530	1.540	1.510	1.570	10,160,000	15,713,740	1.5466	6.120	6.120	6.160	6.040	6.280	2,540,000	6.1865	-0.65%
2013-12-02	0	1.540	1.530	1.540	1.520	1.630	15,584,000	24,125,460	1.5481	6.160	6.120	6.160	6.080	6.520	3,896,000	6.1924	-4.35%
2013-11-29	0	1.610	1.600	1.610	1.600	1.620	3,044,000	4,900,700	1.6100	6.440	6.400	6.440	6.400	6.480	761,000	6.4398	0.62%
2013-11-28	0	1.600	1.600	1.610	1.590	1.630	8,836,000	14,205,000	1.6076	6.400	6.400	6.440	6.360	6.520	2,209,000	6.4305	-1.23%
2013-11-27	0	1.620	1.610	1.620	1.600	1.630	9,962,000	16,099,020	1.6160	6.480	6.440	6.480	6.400	6.520	2,490,500	6.4642	1.25%
2013-11-26	0	1.600	1.610	1.630	1.600	1.640	9,794,000	15,832,920	1.6166	6.400	6.440	6.520	6.400	6.560	2,448,500	6.4664	-2.44%
2013-11-25	0	1.640	1.640	1.650	1.630	1.670	11,378,000	18,723,260	1.6456	6.560	6.560	6.600	6.520	6.680	2,844,500	6.5823	0.00%
2013-11-22	0	1.640	1.640	1.650	1.620	1.670	15,763,000	25,924,690	1.6447	6.560	6.560	6.600	6.480	6.680	3,940,750	6.5786	2.50%
2013-11-21	0	1.600	1.590	1.600	1.590	1.740	24,740,000	41,405,520	1.6736	6.400	6.360	6.400	6.360	6.960	6,185,000	6.6945	-8.05%
2013-11-20	0	1.740	1.730	1.740	1.720	1.760	7,110,000	12,345,560	1.7364	6.960	6.920	6.960	6.880	7.040	1,777,500	6.9455	-0.57%
2013-11-19	0	1.750	1.750	1.760	1.720	1.770	6,594,000	11,445,900	1.7358	7.000	7.000	7.040	6.880	7.080	1,648,500	6.9432	-0.57%
2013-11-18	0	1.760	1.750	1.760	1.730	1.790	9,994,000	17,580,500	1.7591	7.040	7.000	7.040	6.920	7.160	2,498,500	7.0364	0.00%
2013-11-15	0	1.760	1.750	1.760	1.750	1.780	5,698,000	10,052,580	1.7642	7.040	7.000	7.040	7.000	7.120	1,424,500	7.0569	0.00%
2013-11-14	0	1.760	1.750	1.760	1.730	1.800	14,578,000	25,796,820	1.7696	7.040	7.000	7.040	6.920	7.200	3,644,500	7.0783	2.33%
2013-11-13	0	1.720	1.720	1.730	1.700	1.730	6,728,000	11,537,260	1.7148	6.880	6.880	6.920	6.800	6.920	1,682,000	6.8593	-1.71%
2013-11-12	0	1.750	1.740	1.750	1.730	1.780	6,590,000	11,590,000	1.7587	7.000	6.960	7.000	6.920	7.120	1,647,500	7.0349	1.16%
2013-11-11	0	1.730	1.710	1.720	1.690	1.750	4,854,000	8,309,700	1.7119	6.920	6.840	6.880	6.760	7.000	1,213,500	6.8477	1.17%
2013-11-08	0	1.710	1.700	1.710	1.690	1.730	10,676,000	18,228,980	1.7075	6.840	6.800	6.840	6.760	6.920	2,669,000	6.8299	-2.29%
2013-11-07	0	1.750	1.740	1.760	1.740	1.790	3,921,000	6,887,990	1.7567	7.000	6.960	7.040	6.960	7.160	980,250	7.0268	-1.69%
2013-11-06	0	1.780	1.770	1.780	1.760	1.820	9,752,000	17,499,860	1.7945	7.120	7.080	7.120	7.040	7.280	2,438,000	7.1780	-1.66%
2013-11-05	0	1.810	1.810	1.820	1.770	1.820	21,626,288	38,880,692	1.7978	7.240	7.240	7.280	7.080	7.280	5,406,572	7.1914	2.84%
2013-11-04	0	1.760	1.760	1.770	1.700	1.780	14,660,000	25,670,300	1.7510	7.040	7.040	7.080	6.800	7.120	3,665,000	7.0042	4.14%
2013-11-01	0	1.690	1.680	1.690	1.670	1.700	3,226,000	5,429,620	1.6831	6.760	6.720	6.760	6.680	6.800	806,500	6.7323	0.00%
2013-10-31	0	1.690	1.690	1.700	1.660	1.700	11,160,000	18,797,524	1.6844	6.760	6.760	6.800	6.640	6.800	2,790,000	6.7375	-1.74%
2013-10-30	0	1.720	1.710	1.720	1.660	1.720	10,842,021	18,376,474	1.6949	6.880	6.840	6.880	6.640	6.880	2,710,505	6.7797	3.61%
2013-10-29	0	1.660	1.660	1.670	1.650	1.720	20,250,077	34,031,147	1.6805	6.640	6.640	6.680	6.600	6.880	5,062,519	6.7222	-4.05%
2013-10-28	0	1.730	1.720	1.730	1.700	1.800	10,528,000	18,226,880	1.7313	6.920	6.880	6.920	6.800	7.200	2,632,000	6.9251	-3.35%
2013-10-25	0	1.790	1.780	1.790	1.780	1.830	5,397,131	9,720,311	1.8010	7.160	7.120	7.160	7.120	7.320	1,349,283	7.2041	-0.56%
2013-10-24	0	1.800	1.790	1.800	1.790	1.830	6,362,003	11,441,345	1.7984	7.200	7.160	7.200	7.160	7.320	1,590,501	7.1935	0.00%
2013-10-23	0	1.800	1.780	1.800	1.770	1.870	15,288,303	27,997,622	1.8313	7.200	7.120	7.200	7.080	7.480	3,822,076	7.3252	-2.17%
2013-10-22	0	1.840	1.830	1.840	1.820	1.850	7,244,156	13,264,845	1.8311	7.360	7.320	7.360	7.280	7.400	1,811,039	7.3244	1.66%
2013-10-21	0	1.810	1.810	1.820	1.810	1.870	11,404,052	20,875,917	1.8306	7.240	7.240	7.280	7.240	7.480	2,851,013	7.3223	-1.63%
2013-10-18	0	1.840	1.830	1.840	1.820	1.870	18,072,192	33,458,631	1.8514	7.360	7.320	7.360	7.280	7.480	4,518,048	7.4056	1.66%
2013-10-17	0	1.810	1.810	1.820	1.810	1.860	13,146,000	24,028,318	1.8278	7.240	7.240	7.280	7.240	7.440	3,286,500	7.3112	-1.09%
2013-10-16	0	1.830	1.820	1.830	1.810	1.890	24,436,155	44,986,148	1.8410	7.320	7.280	7.320	7.240	7.560	6,109,039	7.3639	-2.14%
2013-10-15	0	1.870	1.870	1.880	1.830	1.900	28,830,029	53,947,955	1.8712	7.480	7.480	7.520	7.320	7.600	7,207,507	7.4850	1.63%
2013-10-11	0	1.840	1.840	1.850	1.820	1.910	16,252,002	30,001,043	1.8460	7.360	7.360	7.400	7.280	7.640	4,063,000	7.3840	-1.60%
2013-10-10	0	1.870	1.860	1.870	1.790	1.870	25,658,045	46,928,633	1.8290	7.480	7.440	7.480	7.160	7.480	6,414,511	7.3160	1.08%
2013-10-09	0	1.850	1.850	1.860	1.840	1.950	29,716,577	55,807,479	1.8780	7.400	7.400	7.440	7.360	7.800	7,429,144	7.5120	-6.09%
2013-10-08	0	1.970	1.950	1.970	1.940	1.990	12,444,021	24,418,781	1.9623	7.880	7.800	7.880	7.760	7.960	3,111,005	7.8492	1.55%
2013-10-07	0	1.940	1.930	1.940	1.910	2.010	22,782,000	44,765,020	1.9649	7.760	7.720	7.760	7.640	8.040	5,695,500	7.8597	0.52%
2013-10-04	0	1.930	1.930	1.940	1.910	1.970	22,070,000	43,044,680	1.9504	7.720	7.720	7.760	7.640	7.880	5,517,500	7.8015	0.00%
2013-10-03	0	1.930	1.920	1.930	1.920	2.080	53,426,059	106,820,639	1.9994	7.720	7.680	7.720	7.680	8.320	13,356,515	7.9976	-2.03%
2013-10-02	0	1.970	1.970	1.980	1.910	2.030	69,835,812	138,116,114	1.9777	7.880	7.880	7.920	7.640	8.120	17,458,953	7.9109	5.35%
2013-09-30	0	1.870	1.860	1.870	1.780	1.910	63,180,032	117,616,037	1.8616	7.480	7.440	7.480	7.120	7.640	15,795,008	7.4464	4.47%
2013-09-27	0	1.790	1.780	1.790	1.780	1.860	15,044,000	27,289,920	1.8140	7.160	7.120	7.160	7.120	7.440	3,761,000	7.2560	-2.72%
2013-09-26	0	1.840	1.830	1.840	1.750	1.880	53,512,007	98,646,082	1.8434	7.360	7.320	7.360	7.000	7.520	13,378,002	7.3738	3.95%
2013-09-25	0	1.770	1.770	1.780	1.760	1.810	7,752,000	13,789,080	1.7788	7.080	7.080	7.120	7.040	7.240	1,938,000	7.1151	-0.56%
2013-09-24	0	1.780	1.780	1.790	1.760	1.800	7,986,899	14,229,449	1.7816	7.120	7.120	7.160	7.040	7.200	1,996,725	7.1264	-1.11%
2013-09-23	0	1.800	1.800	1.810	1.750	1.810	11,496,000	20,575,000	1.7898	7.200	7.200	7.240	7.000	7.240	2,874,000	7.1590	1.69%
2013-09-19	0	1.770	1.760	1.770	1.750	1.790	18,426,000	32,584,440	1.7684	7.080	7.040	7.080	7.000	7.160	4,606,500	7.0736	1.72%
2013-09-18	0	1.740	1.730	1.740	1.700	1.760	9,604,206	16,663,144	1.7350	6.960	6.920	6.960	6.800	7.040	2,401,052	6.9399	1.75%
2013-09-17	0	1.710	1.700	1.710	1.700	1.740	7,956,000	13,653,020	1.7161	6.840	6.800	6.840	6.800	6.960	1,989,000	6.8643	-1.16%
2013-09-16	0	1.730	1.730	1.740	1.730	1.770	7,242,000	12,653,060	1.7472	6.920	6.920	6.960	6.920	7.080	1,810,500	6.9887	-0.57%
2013-09-13	0	1.740	1.740	1.750	1.710	1.760	8,758,000	15,156,040	1.7305	6.960	6.960	7.000	6.840	7.040	2,189,500	6.9221	-0.57%
2013-09-12	0	1.750	1.750	1.760	1.750	1.810	16,224,000	28,738,160	1.7713	7.000	7.000	7.040	7.000	7.240	4,056,000	7.0853	-1.13%
2013-09-11	0	1.770	1.770	1.780	1.730	1.810	42,082,000	74,803,980	1.7776	7.080	7.080	7.120	6.920	7.240	10,520,500	7.1103	4.12%
2013-09-10	0	1.700	1.700	1.710	1.680	1.760	28,302,200	48,468,320	1.7125	6.800	6.800	6.840	6.720	7.040	7,075,550	6.8501	-1.73%
2013-09-09	0	1.730	1.720	1.730	1.710	1.790	14,126,000	24,686,880	1.7476	6.920	6.880	6.920	6.840	7.160	3,531,500	6.9905	-1.14%
2013-09-06	0	1.750	1.740	1.750	1.740	1.850	36,064,000	65,255,920	1.8094	7.000	6.960	7.000	6.960	7.400	9,016,000	7.2378	-2.23%
2013-09-05	0	1.790	1.780	1.790	1.780	1.870	39,982,000	73,389,560	1.8356	7.160	7.120	7.160	7.120	7.480	9,995,500	7.3423	-1.65%
2013-09-04	0	1.820	1.810	1.820	1.810	1.850	10,778,000	19,638,600	1.8221	7.280	7.240	7.280	7.240	7.400	2,694,500	7.2884	-1.09%
2013-09-03	0	1.840	1.830	1.840	1.810	1.900	23,302,000	43,146,360	1.8516	7.360	7.320	7.360	7.240	7.600	5,825,500	7.4065	-2.13%
2013-09-02	0	1.880	1.870	1.880	1.850	1.930	28,046,000	53,001,000	1.8898	7.520	7.480	7.520	7.400	7.720	7,011,500	7.5592	2.17%
2013-08-30	0	1.840	1.840	1.850	1.740	1.890	46,672,000	85,539,454	1.8328	7.360	7.360	7.400	6.960	7.560	11,668,000	7.3311	2.22%
2013-08-29	0	1.800	1.800	1.810	1.620	1.810	65,443,782	112,542,384	1.7197	7.200	7.200	7.240	6.480	7.240	16,360,946	6.8787	4.65%
2013-08-28	0	1.720	1.710	1.720	1.670	1.850	65,271,066	113,412,169	1.7376	6.880	6.840	6.880	6.680	7.400	16,317,766	6.9502	-9.47%
2013-08-27	0	1.900	1.890	1.900	1.880	2.280	64,376,000	130,061,060	2.0203	7.600	7.560	7.600	7.520	9.120	16,094,000	8.0813	-18.10%
2013-08-26	0	2.320	2.310	2.320	2.270	2.360	3,690,000	8,531,100	2.3120	9.280	9.240	9.280	9.080	9.440	922,500	9.2478	-1.28%
2013-08-23	0	2.350	2.340	2.350	2.270	2.350	6,558,000	15,139,800	2.3086	9.400	9.360	9.400	9.080	9.400	1,639,500	9.2344	1.73%
2013-08-22	0	2.310	2.310	2.320	2.190	2.330	13,580,000	30,781,800	2.2667	9.240	9.240	9.280	8.760	9.320	3,395,000	9.0668	3.12%
2013-08-21	0	2.240	2.230	2.240	2.170	2.280	5,050,000	11,275,520	2.2328	8.960	8.920	8.960	8.680	9.120	1,262,500	8.9311	0.90%
2013-08-20	0	2.220	2.220	2.230	2.180	2.360	10,334,012	23,233,047	2.2482	8.880	8.880	8.920	8.720	9.440	2,583,503	8.9928	-5.93%
2013-08-19	0	2.360	2.340	2.360	2.220	2.370	7,896,000	18,376,320	2.3273	9.440	9.360	9.440	8.880	9.480	1,974,000	9.3092	3.96%
2013-08-16	0	2.270	2.260	2.270	2.210	2.290	6,720,000	15,209,380	2.2633	9.080	9.040	9.080	8.840	9.160	1,680,000	9.0532	-1.30%
2013-08-15	0	2.300	2.280	2.300	2.270	2.400	12,276,000	28,742,168	2.3413	9.200	9.120	9.200	9.080	9.600	3,069,000	9.3653	-2.95%
2013-08-13	0	2.370	2.360	2.370	2.360	2.450	10,910,000	26,038,860	2.3867	9.480	9.440	9.480	9.440	9.800	2,727,500	9.5468	-2.47%
2013-08-12	0	2.430	2.420	2.430	2.380	2.470	9,696,000	23,493,200	2.4230	9.720	9.680	9.720	9.520	9.880	2,424,000	9.6919	0.41%
2013-08-09	0	2.420	2.400	2.420	2.380	2.530	11,738,000	28,658,640	2.4415	9.680	9.600	9.680	9.520	10.12	2,934,500	9.7661	-0.82%
2013-08-08	0	2.440	2.440	2.450	2.280	2.510	27,408,017	66,206,631	2.4156	9.760	9.760	9.800	9.120	10.04	6,852,004	9.6624	3.83%
2013-08-07	0	2.350	2.330	2.340	2.230	2.350	16,242,001	37,078,142	2.2829	9.400	9.320	9.360	8.920	9.400	4,060,500	9.1314	2.17%
2013-08-06	0	2.300	2.280	2.300	2.200	2.320	13,458,300	30,511,169	2.2671	9.200	9.120	9.200	8.800	9.280	3,364,575	9.0684	1.77%
2013-08-05	0	2.260	2.250	2.260	2.180	2.280	12,714,000	28,665,660	2.2547	9.040	9.000	9.040	8.720	9.120	3,178,500	9.0186	3.20%
2013-08-02	0	2.190	2.190	2.200	2.170	2.230	12,128,000	26,680,848	2.1999	8.760	8.760	8.800	8.680	8.920	3,032,000	8.7998	0.46%
2013-08-01	0	2.180	2.180	2.190	2.120	2.230	17,446,000	38,018,620	2.1792	8.720	8.720	8.760	8.480	8.920	4,361,500	8.7169	-0.91%
2013-07-31	0	2.200	2.190	2.200	2.100	2.200	11,704,000	25,195,260	2.1527	8.800	8.760	8.800	8.400	8.800	2,926,000	8.6108	3.77%
2013-07-30	0	2.120	2.110	2.120	2.060	2.210	19,254,000	40,686,940	2.1132	8.480	8.440	8.480	8.240	8.840	4,813,500	8.4527	-1.40%
2013-07-29	0	2.150	2.150	2.160	2.150	2.390	28,548,000	65,216,350	2.2844	8.600	8.600	8.640	8.600	9.560	7,137,000	9.1378	-5.29%
2013-07-26	0	2.270	2.270	2.280	2.160	2.270	15,648,000	34,765,920	2.2217	9.080	9.080	9.120	8.640	9.080	3,912,000	8.8870	2.71%
2013-07-25	0	2.210	2.210	2.220	2.180	2.420	36,000,000	82,271,508	2.2853	8.840	8.840	8.880	8.720	9.680	9,000,000	9.1413	-5.96%
2013-07-24	0	2.350	2.340	2.350	2.260	2.390	21,664,003	50,359,116	2.3246	9.400	9.360	9.400	9.040	9.560	5,416,001	9.2982	3.07%
2013-07-23	0	2.280	2.270	2.280	2.160	2.320	30,710,003	68,951,646	2.2453	9.120	9.080	9.120	8.640	9.280	7,677,501	8.9810	3.17%
2013-07-22	0	2.210	2.200	2.210	2.180	2.280	18,410,000	41,137,860	2.2345	8.840	8.800	8.840	8.720	9.120	4,602,500	8.9382	1.84%
2013-07-19	0	2.170	2.170	2.180	2.060	2.230	46,127,002	99,676,614	2.1609	8.680	8.680	8.720	8.240	8.920	11,531,750	8.6437	5.34%
2013-07-18	0	2.060	2.060	2.070	1.980	2.100	14,137,000	29,055,680	2.0553	8.240	8.240	8.280	7.920	8.400	3,534,250	8.2212	3.00%
2013-07-17	0	2.000	2.000	2.010	1.970	2.060	13,872,006	27,895,672	2.0109	8.000	8.000	8.040	7.880	8.240	3,468,002	8.0437	-1.96%
2013-07-16	0	2.040	2.030	2.040	2.020	2.160	56,074,004	117,684,678	2.0987	8.160	8.120	8.160	8.080	8.640	14,018,501	8.3950	4.62%
2013-07-15	0	1.950	1.950	1.960	1.810	1.960	29,490,000	56,027,500	1.8999	7.800	7.800	7.840	7.240	7.840	7,372,500	7.5995	7.14%
2013-07-12	0	1.820	1.810	1.820	1.790	1.830	5,660,000	10,241,020	1.8094	7.280	7.240	7.280	7.160	7.320	1,415,000	7.2375	-0.55%
2013-07-11	0	1.830	1.820	1.830	1.750	1.860	33,364,000	60,727,500	1.8202	7.320	7.280	7.320	7.000	7.440	8,341,000	7.2806	3.98%
2013-07-10	0	1.760	1.750	1.760	1.680	1.760	11,106,015	19,208,365	1.7295	7.040	7.000	7.040	6.720	7.040	2,776,504	6.9182	1.73%
2013-07-09	0	1.730	1.720	1.730	1.710	1.770	4,652,003	8,088,285	1.7387	6.920	6.880	6.920	6.840	7.080	1,163,001	6.9547	-0.57%
2013-07-08	0	1.740	1.730	1.740	1.660	1.760	8,066,000	13,900,800	1.7234	6.960	6.920	6.960	6.640	7.040	2,016,500	6.8935	2.35%
2013-07-05	0	1.700	1.690	1.700	1.680	1.740	3,264,001	5,534,601	1.6956	6.800	6.760	6.800	6.720	6.960	816,000	6.7826	-1.16%
2013-07-04	0	1.720	1.710	1.720	1.690	1.750	6,092,000	10,483,160	1.7208	6.880	6.840	6.880	6.760	7.000	1,523,000	6.8832	1.78%
2013-07-03	0	1.690	1.670	1.690	1.660	1.740	12,144,004	20,513,846	1.6892	6.760	6.680	6.760	6.640	6.960	3,036,001	6.7569	-3.98%
2013-07-02	0	1.760	1.740	1.750	1.690	1.760	17,299,120	30,151,691	1.7430	7.040	6.960	7.000	6.760	7.040	4,324,780	6.9718	3.53%
2013-06-28	0	1.700	1.700	1.710	1.660	1.730	15,722,010	26,666,116	1.6961	6.800	6.800	6.840	6.640	6.920	3,930,502	6.7844	3.03%
2013-06-27	0	1.650	1.640	1.650	1.620	1.700	12,438,000	20,724,800	1.6662	6.600	6.560	6.600	6.480	6.800	3,109,500	6.6650	-0.60%
2013-06-26	0	1.660	1.650	1.670	1.590	1.680	17,865,000	29,224,140	1.6358	6.640	6.600	6.680	6.360	6.720	4,466,250	6.5433	5.06%
2013-06-25	0	1.580	1.560	1.580	1.420	1.670	23,236,000	35,941,400	1.5468	6.320	6.240	6.320	5.680	6.680	5,809,000	6.1872	-3.07%
2013-06-24	0	1.630	1.620	1.640	1.620	1.740	20,124,000	33,422,660	1.6608	6.520	6.480	6.560	6.480	6.960	5,031,000	6.6433	-6.86%
2013-06-21	0	1.750	1.730	1.750	1.530	1.750	24,809,998	40,952,470	1.6506	7.000	6.920	7.000	6.120	7.000	6,202,500	6.6026	9.37%
2013-06-20	0	1.600	1.610	1.620	1.600	1.720	16,858,000	28,130,100	1.6686	6.400	6.440	6.480	6.400	6.880	4,214,500	6.6746	-5.33%
2013-06-19	0	1.690	1.680	1.700	1.670	1.730	13,328,000	22,638,880	1.6986	6.760	6.720	6.800	6.680	6.920	3,332,000	6.7944	-1.17%
2013-06-18	0	1.710	1.700	1.710	1.640	1.730	23,026,000	38,981,420	1.6929	6.840	6.800	6.840	6.560	6.920	5,756,500	6.7717	-1.72%
2013-06-17	0	1.740	1.740	1.750	1.680	1.770	41,730,000	72,219,300	1.7306	6.960	6.960	7.000	6.720	7.080	10,432,500	6.9225	6.75%
2013-06-14	0	1.630	1.620	1.630	1.570	1.670	25,631,000	41,522,700	1.6200	6.520	6.480	6.520	6.280	6.680	6,407,750	6.4801	-0.61%
2013-06-13	0	1.640	1.660	1.680	1.450	1.680	26,348,967	40,531,083	1.5382	6.560	6.640	6.720	5.800	6.720	6,587,242	6.1530	1.86%
2013-06-11	0	1.610	1.600	1.610	1.590	1.670	22,514,000	36,751,720	1.6324	6.440	6.400	6.440	6.360	6.680	5,628,500	6.5296	1.26%
2013-06-10	0	1.590	1.580	1.590	1.580	1.640	11,492,000	18,514,080	1.6110	6.360	6.320	6.360	6.320	6.560	2,873,000	6.4442	0.00%
2013-06-07	0	1.590	1.590	1.600	1.580	1.750	24,206,000	40,017,120	1.6532	6.360	6.360	6.400	6.320	7.000	6,051,500	6.6128	-7.56%
2013-06-06	0	1.720	1.710	1.720	1.670	1.790	37,924,000	66,317,080	1.7487	6.880	6.840	6.880	6.680	7.160	9,481,000	6.9947	0.00%
2013-06-05	0	1.720	1.710	1.720	1.710	1.800	42,722,000	74,601,400	1.7462	6.880	6.840	6.880	6.840	7.200	10,680,500	6.9848	1.18%
2013-06-04	0	1.700	1.700	1.710	1.670	1.750	17,362,000	29,565,170	1.7029	6.800	6.800	6.840	6.680	7.000	4,340,500	6.8115	-2.86%
2013-06-03	0	1.750	1.730	1.750	1.710	1.760	16,882,000	29,202,280	1.7298	7.000	6.920	7.000	6.840	7.040	4,220,500	6.9192	2.34%
2013-05-31	0	1.710	1.710	1.720	1.710	1.790	17,803,992	31,111,345	1.7474	6.840	6.840	6.880	6.840	7.160	4,450,998	6.9897	-2.29%
2013-05-30	0	1.750	1.750	1.760	1.700	1.770	18,670,000	32,355,140	1.7330	7.000	7.000	7.040	6.800	7.080	4,667,500	6.9320	-1.13%
2013-05-29	0	1.770	1.760	1.770	1.720	1.770	28,592,000	49,971,100	1.7477	7.080	7.040	7.080	6.880	7.080	7,148,000	6.9909	-1.67%
2013-05-28	0	1.800	1.790	1.800	1.770	1.890	35,601,000	65,163,010	1.8304	7.200	7.160	7.200	7.080	7.560	8,900,250	7.3215	0.56%
2013-05-27	0	1.790	1.780	1.800	1.700	1.820	39,938,000	71,261,430	1.7843	7.160	7.120	7.200	6.800	7.280	9,984,500	7.1372	4.07%
2013-05-24	0	1.720	1.720	1.730	1.670	1.740	19,084,004	32,539,096	1.7050	6.880	6.880	6.920	6.680	6.960	4,771,001	6.8202	0.58%
2013-05-23	0	1.710	1.700	1.710	1.690	1.760	31,646,000	54,840,460	1.7329	6.840	6.800	6.840	6.760	7.040	7,911,500	6.9317	-4.47%
2013-05-22	0	1.790	1.780	1.790	1.660	1.840	35,884,002	62,937,583	1.7539	7.160	7.120	7.160	6.640	7.360	8,971,000	7.0157	0.00%
2013-05-21	0	1.790	1.790	1.800	1.740	1.850	63,202,010	113,870,937	1.8017	7.160	7.160	7.200	6.960	7.400	15,800,502	7.2068	10.49%
2013-05-20	0	1.620	1.620	1.630	1.610	1.710	28,132,000	46,874,300	1.6662	6.480	6.480	6.520	6.440	6.840	7,033,000	6.6649	-4.14%
2013-05-16	0	1.690	1.690	1.700	1.640	1.730	70,838,004	120,055,430	1.6948	6.760	6.760	6.800	6.560	6.920	17,709,501	6.7792	0.00%
2013-05-15	0	1.690	1.690	1.700	1.510	1.700	89,356,004	144,056,926	1.6122	6.760	6.760	6.800	6.040	6.800	22,339,001	6.4487	12.67%
2013-05-14	0	1.500	1.490	1.500	1.460	1.550	16,108,002	24,138,583	1.4985	6.000	5.960	6.000	5.840	6.200	4,027,000	5.9942	-1.96%
2013-05-13	0	1.530	1.520	1.530	1.480	1.540	42,644,000	64,814,316	1.5199	6.120	6.080	6.120	5.920	6.160	10,661,000	6.0796	3.38%
2013-05-10	0	1.480	1.470	1.480	1.390	1.480	20,372,000	29,450,930	1.4457	5.920	5.880	5.920	5.560	5.920	5,093,000	5.7826	4.96%
2013-05-09	0	1.410	1.400	1.410	1.360	1.410	28,316,000	39,245,460	1.3860	5.640	5.600	5.640	5.440	5.640	7,079,000	5.5439	-2.08%
2013-05-08	0	1.440	1.430	1.440	1.430	1.480	21,556,000	31,263,860	1.4504	5.760	5.720	5.760	5.720	5.920	5,389,000	5.8014	-3.36%
2013-05-07	0	1.490	1.480	1.490	1.430	1.500	78,245,298	114,672,925	1.4656	5.960	5.920	5.960	5.720	6.000	19,561,324	5.8622	-1.97%
2013-05-06	0	1.520	1.520	1.530	1.500	1.620	32,517,000	50,252,910	1.5454	6.080	6.080	6.120	6.000	6.480	8,129,250	6.1817	-5.00%
2013-05-03	0	1.600	1.590	1.600	1.540	1.620	35,642,000	56,567,560	1.5871	6.400	6.360	6.400	6.160	6.480	8,910,500	6.3484	4.58%
2013-05-02	0	1.530	1.520	1.530	1.480	1.550	9,820,000	14,986,480	1.5261	6.120	6.080	6.120	5.920	6.200	2,455,000	6.1045	0.00%
2013-04-30	0	1.530	1.530	1.540	1.520	1.580	13,932,000	21,605,160	1.5508	6.120	6.120	6.160	6.080	6.320	3,483,000	6.2030	0.66%
2013-04-29	0	1.520	1.520	1.530	1.510	1.580	14,982,000	23,017,000	1.5363	6.080	6.080	6.120	6.040	6.320	3,745,500	6.1452	-0.65%
2013-04-26	0	1.530	1.510	1.520	1.510	1.590	15,057,000	23,051,230	1.5309	6.120	6.040	6.080	6.040	6.360	3,764,250	6.1237	-1.92%
2013-04-25	0	1.560	1.560	1.570	1.550	1.630	38,474,000	61,194,668	1.5905	6.240	6.240	6.280	6.200	6.520	9,618,500	6.3622	1.30%
2013-04-24	0	1.540	1.530	1.540	1.480	1.600	75,085,000	116,041,718	1.5455	6.160	6.120	6.160	5.920	6.400	18,771,250	6.1819	8.45%
2013-04-23	0	1.420	1.410	1.420	1.380	1.450	15,948,000	22,336,620	1.4006	5.680	5.640	5.680	5.520	5.800	3,987,000	5.6024	-1.39%
2013-04-22	0	1.440	1.430	1.440	1.340	1.440	26,206,000	36,777,980	1.4034	5.760	5.720	5.760	5.360	5.760	6,551,500	5.6137	4.35%
2013-04-19	0	1.380	1.380	1.390	1.310	1.390	18,634,000	25,210,220	1.3529	5.520	5.520	5.560	5.240	5.560	4,658,500	5.4117	4.55%
2013-04-18	0	1.320	1.310	1.320	1.270	1.350	13,841,004	18,259,171	1.3192	5.280	5.240	5.280	5.080	5.400	3,460,251	5.2768	1.54%
2013-04-17	0	1.300	1.290	1.300	1.290	1.360	21,516,000	28,539,220	1.3264	5.200	5.160	5.200	5.160	5.440	5,379,000	5.3057	-2.99%
2013-04-16	0	1.340	1.330	1.340	1.150	1.370	39,383,900	50,510,421	1.2825	5.360	5.320	5.360	4.600	5.480	9,845,975	5.1301	9.84%
2013-04-15	0	1.220	1.220	1.240	1.210	1.280	11,756,000	14,514,500	1.2346	4.880	4.880	4.960	4.840	5.120	2,939,000	4.9386	-5.43%
2013-04-12	0	1.290	1.280	1.290	1.270	1.340	17,668,000	22,951,360	1.2990	5.160	5.120	5.160	5.080	5.360	4,417,000	5.1961	0.00%
2013-04-11	0	1.290	1.290	1.300	1.280	1.390	36,922,000	48,851,226	1.3231	5.160	5.160	5.200	5.120	5.560	9,230,500	5.2924	-4.44%
2013-04-10	0	1.350	1.340	1.350	1.260	1.360	63,223,000	83,620,486	1.3226	5.400	5.360	5.400	5.040	5.440	15,805,750	5.2905	13.45%
2013-04-09	0	1.190	1.170	1.190	1.090	1.190	33,190,000	37,818,500	1.1395	4.760	4.680	4.760	4.360	4.760	8,297,500	4.5578	11.21%
2013-04-08	0	1.070	1.060	1.070	1.070	1.130	18,061,000	19,932,070	1.1036	4.280	4.240	4.280	4.280	4.520	4,515,250	4.4144	-0.93%
2013-04-05	0	1.080	1.070	1.080	1.030	1.150	23,726,000	25,667,100	1.0818	4.320	4.280	4.320	4.120	4.600	5,931,500	4.3273	-7.69%
2013-04-03	0	1.170	1.160	1.170	1.150	1.210	18,309,554	21,482,900	1.1733	4.680	4.640	4.680	4.600	4.840	4,577,388	4.6933	2.63%
2013-04-02	0	1.140	1.140	1.150	1.130	1.300	25,508,000	30,829,580	1.2086	4.560	4.560	4.600	4.520	5.200	6,377,000	4.8345	-10.94%
2013-03-28	0	1.280	1.280	1.290	1.260	1.310	13,374,139	17,180,893	1.2846	5.120	5.120	5.160	5.040	5.240	3,343,535	5.1385	-0.78%
2013-03-27	0	1.290	1.280	1.290	1.270	1.340	21,178,000	27,628,590	1.3046	5.160	5.120	5.160	5.080	5.360	5,294,500	5.2184	-0.77%
2013-03-26	0	1.300	1.300	1.310	1.260	1.410	50,677,275	66,778,425	1.3177	5.200	5.200	5.240	5.040	5.640	12,669,319	5.2709	-5.80%
2013-03-25	0	1.380	1.380	1.390	1.360	1.530	27,516,000	39,000,590	1.4174	5.520	5.520	5.560	5.440	6.120	6,879,000	5.6695	-9.21%
2013-03-22	0	1.520	1.520	1.530	1.440	1.550	25,916,000	39,056,310	1.5070	6.080	6.080	6.120	5.760	6.200	6,479,000	6.0281	3.40%
2013-03-21	0	1.470	1.460	1.470	1.430	1.550	23,460,000	34,722,759	1.4801	5.880	5.840	5.880	5.720	6.200	5,865,000	5.9203	-2.65%
2013-03-20	0	1.510	1.500	1.510	1.360	1.510	23,268,000	33,641,730	1.4458	6.040	6.000	6.040	5.440	6.040	5,817,000	5.7833	11.85%
2013-03-19	0	1.350	1.340	1.350	1.340	1.410	17,962,000	24,860,790	1.3841	5.400	5.360	5.400	5.360	5.640	4,490,500	5.5363	-0.74%
2013-03-18	0	1.360	1.360	1.370	1.340	1.480	41,030,000	57,261,200	1.3956	5.440	5.440	5.480	5.360	5.920	10,257,500	5.5824	-10.53%
2013-03-15	0	1.520	1.510	1.520	1.470	1.550	22,258,000	33,560,100	1.5078	6.080	6.040	6.080	5.880	6.200	5,564,500	6.0311	-1.30%
2013-03-14	0	1.540	1.540	1.550	1.440	1.570	40,716,000	62,025,940	1.5234	6.160	6.160	6.200	5.760	6.280	10,179,000	6.0935	2.67%
2013-03-13	0	1.500	1.500	1.510	1.480	1.670	45,204,100	69,617,563	1.5401	6.000	6.000	6.040	5.920	6.680	11,301,025	6.1603	-8.54%
2013-03-12	0	1.640	1.630	1.640	1.610	1.780	37,631,000	62,421,098	1.6588	6.560	6.520	6.560	6.440	7.120	9,407,750	6.6351	-6.82%
2013-03-11	0	1.760	1.750	1.760	1.730	1.860	21,950,000	39,675,310	1.8075	7.040	7.000	7.040	6.920	7.440	5,487,500	7.2301	-2.22%
2013-03-08	0	1.800	1.790	1.800	1.790	1.850	11,756,000	21,293,320	1.8113	7.200	7.160	7.200	7.160	7.400	2,939,000	7.2451	-1.64%
2013-03-07	0	1.830	1.820	1.830	1.790	1.900	22,690,000	41,795,140	1.8420	7.320	7.280	7.320	7.160	7.600	5,672,500	7.3680	-2.14%
2013-03-06	0	1.870	1.860	1.870	1.850	1.980	26,594,000	50,739,600	1.9079	7.480	7.440	7.480	7.400	7.920	6,648,500	7.6317	-2.60%
2013-03-05	0	1.920	1.910	1.920	1.800	1.930	54,779,000	103,051,200	1.8812	7.680	7.640	7.680	7.200	7.720	13,694,750	7.5249	6.67%
2013-03-04	0	1.800	1.790	1.800	1.790	1.850	23,406,000	42,613,700	1.8206	7.200	7.160	7.200	7.160	7.400	5,851,500	7.2825	1.12%
2013-03-01	0	1.780	1.780	1.790	1.730	1.830	28,692,789	51,625,028	1.7992	7.120	7.120	7.160	6.920	7.320	7,173,197	7.1969	1.14%
2013-02-28	0	1.760	1.750	1.760	1.700	1.780	29,456,000	51,656,976	1.7537	7.040	7.000	7.040	6.800	7.120	7,364,000	7.0148	4.14%
2013-02-27	0	1.690	1.680	1.690	1.630	1.690	20,934,000	34,807,780	1.6627	6.760	6.720	6.760	6.520	6.760	5,233,500	6.6510	3.05%
2013-02-26	0	1.640	1.620	1.640	1.610	1.700	14,250,634	23,599,398	1.6560	6.560	6.480	6.560	6.440	6.800	3,562,658	6.6241	-1.20%
2013-02-25	0	1.660	1.650	1.660	1.650	1.710	8,322,000	13,972,720	1.6790	6.640	6.600	6.640	6.600	6.840	2,080,500	6.7160	-0.60%
2013-02-22	0	1.670	1.660	1.670	1.640	1.740	16,158,000	27,332,460	1.6916	6.680	6.640	6.680	6.560	6.960	4,039,500	6.7663	-0.60%
2013-02-21	0	1.680	1.680	1.690	1.650	1.730	26,894,000	45,223,860	1.6816	6.720	6.720	6.760	6.600	6.920	6,723,500	6.7262	-4.00%
2013-02-20	0	1.750	1.740	1.750	1.750	1.830	15,018,000	26,754,480	1.7815	7.000	6.960	7.000	7.000	7.320	3,754,500	7.1260	-1.69%
2013-02-19	0	1.780	1.770	1.780	1.760	1.870	13,906,000	24,914,520	1.7916	7.120	7.080	7.120	7.040	7.480	3,476,500	7.1666	-3.78%
2013-02-18	0	1.850	1.840	1.850	1.800	1.860	17,920,000	32,966,000	1.8396	7.400	7.360	7.400	7.200	7.440	4,480,000	7.3585	1.09%
2013-02-15	0	1.830	1.830	1.840	1.830	1.870	25,166,000	46,603,880	1.8519	7.320	7.320	7.360	7.320	7.480	6,291,500	7.4074	-0.54%
2013-02-14	0	1.840	1.830	1.840	1.720	1.840	35,342,000	63,806,444	1.8054	7.360	7.320	7.360	6.880	7.360	8,835,500	7.2216	7.60%
2013-02-08	0	1.710	1.700	1.710	1.580	1.710	23,617,363	39,286,207	1.6634	6.840	6.800	6.840	6.320	6.840	5,904,341	6.6538	5.56%
2013-02-07	0	1.620	1.610	1.620	1.610	1.780	32,208,000	54,118,040	1.6803	6.480	6.440	6.480	6.440	7.120	8,052,000	6.7211	-7.95%
2013-02-06	0	1.760	1.750	1.760	1.750	1.810	15,536,000	27,587,540	1.7757	7.040	7.000	7.040	7.000	7.240	3,884,000	7.1029	0.00%
2013-02-05	0	1.760	1.750	1.760	1.750	1.810	16,464,000	29,343,540	1.7823	7.040	7.000	7.040	7.000	7.240	4,116,000	7.1291	-4.35%
2013-02-04	0	1.840	1.820	1.840	1.800	1.860	25,382,000	46,671,520	1.8388	7.360	7.280	7.360	7.200	7.440	6,345,500	7.3551	1.10%
2013-02-01	0	1.820	1.820	1.830	1.740	1.850	19,882,000	35,956,040	1.8085	7.280	7.280	7.320	6.960	7.400	4,970,500	7.2339	2.25%
2013-01-31	0	1.780	1.770	1.780	1.750	1.800	12,608,000	22,365,380	1.7739	7.120	7.080	7.120	7.000	7.200	3,152,000	7.0956	0.56%
2013-01-30	0	1.770	1.770	1.780	1.760	1.880	27,324,000	49,804,680	1.8227	7.080	7.080	7.120	7.040	7.520	6,831,000	7.2910	-2.21%
2013-01-29	0	1.810	1.800	1.810	1.740	1.840	36,150,000	65,292,840	1.8062	7.240	7.200	7.240	6.960	7.360	9,037,500	7.2247	2.84%
2013-01-28	0	1.760	1.750	1.760	1.720	1.850	42,460,000	74,880,752	1.7636	7.040	7.000	7.040	6.880	7.400	10,615,000	7.0542	-3.30%
2013-01-25	0	1.820	1.820	1.830	1.800	2.020	88,320,000	168,656,680	1.9096	7.280	7.280	7.320	7.200	8.080	22,080,000	7.6384	-6.19%
2013-01-24	0	1.940	1.930	1.940	1.830	1.960	107,408,000	205,874,840	1.9168	7.760	7.720	7.760	7.320	7.840	26,852,000	7.6670	6.01%
2013-01-23	0	1.830	1.820	1.830	1.780	1.910	249,250,000	446,589,120	1.7917	7.320	7.280	7.320	7.120	7.640	62,312,500	7.1669	-2.66%
2013-01-22	0	1.880	1.880	1.890	1.770	1.900	54,684,000	101,119,140	1.8492	7.520	7.520	7.560	7.080	7.600	13,671,000	7.3966	1.62%
2013-01-21	0	1.850	1.850	1.860	1.840	1.910	20,353,000	38,189,510	1.8764	7.400	7.400	7.440	7.360	7.640	5,088,250	7.5054	-1.07%
2013-01-18	0	1.870	1.870	1.880	1.860	1.920	25,320,000	47,706,240	1.8841	7.480	7.480	7.520	7.440	7.680	6,330,000	7.5365	1.63%
2013-01-17	0	1.840	1.830	1.840	1.830	1.950	40,822,000	76,165,916	1.8658	7.360	7.320	7.360	7.320	7.800	10,205,500	7.4632	-4.66%
2013-01-16	0	1.930	1.930	1.940	1.870	1.960	58,052,000	111,047,560	1.9129	7.720	7.720	7.760	7.480	7.840	14,513,000	7.6516	0.52%
2013-01-15	0	1.920	1.910	1.920	1.850	1.960	80,961,000	155,342,770	1.9187	7.680	7.640	7.680	7.400	7.840	20,240,250	7.6749	2.13%
2013-01-14	0	1.880	1.870	1.890	1.830	1.940	57,356,050	108,025,751	1.8834	7.520	7.480	7.560	7.320	7.760	14,339,012	7.5337	-3.59%
2013-01-11	0	1.950	1.960	1.970	1.790	2.010	94,950,000	178,855,640	1.8837	7.800	7.840	7.880	7.160	8.040	23,737,500	7.5347	0.52%
2013-01-10	0	1.940	1.940	1.950	1.870	2.190	139,256,000	284,793,070	2.0451	7.760	7.760	7.800	7.480	8.760	34,814,000	8.1804	-2.02%
2013-01-09	0	1.980	1.980	1.990	1.730	2.000	118,037,304	222,799,960	1.8875	7.920	7.920	7.960	6.920	8.000	29,509,326	7.5502	16.47%
2013-01-08	0	1.700	1.690	1.700	1.640	1.780	46,954,000	80,281,400	1.7098	6.800	6.760	6.800	6.560	7.120	11,738,500	6.8392	-4.49%
2013-01-07	0	1.780	1.770	1.780	1.490	1.810	104,397,000	174,906,510	1.6754	7.120	7.080	7.120	5.960	7.240	26,099,250	6.7016	18.67%
2013-01-04	0	1.500	1.500	1.510	1.380	1.540	102,078,000	149,766,160	1.4672	6.000	6.000	6.040	5.520	6.160	25,519,500	5.8687	13.64%
2013-01-03	0	1.320	1.310	1.320	1.270	1.320	33,992,000	44,158,820	1.2991	5.280	5.240	5.280	5.080	5.280	8,498,000	5.1964	5.60%
2013-01-02	0	1.250	1.240	1.250	1.240	1.270	16,546,000	20,710,440	1.2517	5.000	4.960	5.000	4.960	5.080	4,136,500	5.0068	2.46%
2012-12-31	0	1.220	1.210	1.220	1.180	1.240	6,998,001	8,485,161	1.2125	4.880	4.840	4.880	4.720	4.960	1,749,500	4.8500	0.00%
2012-12-28	0	1.220	1.210	1.220	1.210	1.270	12,806,000	15,649,140	1.2220	4.880	4.840	4.880	4.840	5.080	3,201,500	4.8881	-2.40%
2012-12-27	0	1.250	1.250	1.260	1.230	1.280	7,956,000	9,986,100	1.2552	5.000	5.000	5.040	4.920	5.120	1,989,000	5.0207	0.81%
2012-12-24	0	1.240	1.230	1.240	1.220	1.280	7,634,000	9,445,860	1.2373	4.960	4.920	4.960	4.880	5.120	1,908,500	4.9494	-2.36%
2012-12-21	0	1.270	1.270	1.280	1.260	1.330	24,690,000	31,845,540	1.2898	5.080	5.080	5.120	5.040	5.320	6,172,500	5.1593	-3.05%
2012-12-20	0	1.310	1.300	1.310	1.240	1.330	61,734,000	79,499,100	1.2878	5.240	5.200	5.240	4.960	5.320	15,433,500	5.1511	2.34%
2012-12-19	0	1.280	1.270	1.280	1.210	1.280	63,416,000	78,187,600	1.2329	5.120	5.080	5.120	4.840	5.120	15,854,000	4.9317	5.79%
2012-12-18	0	1.210	1.200	1.210	1.190	1.230	85,402,000	101,134,100	1.1842	4.840	4.800	4.840	4.760	4.920	21,350,500	4.7368	-3.20%
2012-12-17	0	1.250	1.240	1.250	1.160	1.280	74,518,000	91,168,680	1.2234	5.000	4.960	5.000	4.640	5.120	18,629,500	4.8938	5.93%
2012-12-14	0	1.180	1.170	1.180	1.140	1.190	26,914,000	31,515,920	1.1710	4.720	4.680	4.720	4.560	4.760	6,728,500	4.6839	3.51%
2012-12-13	0	1.140	1.130	1.140	1.120	1.210	33,028,000	38,538,860	1.1669	4.560	4.520	4.560	4.480	4.840	8,257,000	4.6674	-5.79%
2012-12-12	0	1.210	1.200	1.210	1.090	1.210	54,032,000	63,102,910	1.1679	4.840	4.800	4.840	4.360	4.840	13,508,000	4.6715	11.01%
2012-12-11	0	1.090	1.080	1.090	1.080	1.140	10,942,000	12,114,660	1.1072	4.360	4.320	4.360	4.320	4.560	2,735,500	4.4287	-1.80%
2012-12-10	0	1.110	1.110	1.120	1.100	1.150	10,302,000	11,553,360	1.1215	4.440	4.440	4.480	4.400	4.600	2,575,500	4.4859	-0.89%
2012-12-07	0	1.120	1.100	1.110	1.050	1.120	20,874,000	22,872,440	1.0957	4.480	4.400	4.440	4.200	4.480	5,218,500	4.3830	6.67%
2012-12-06	0	1.050	1.040	1.050	1.040	1.100	7,490,000	7,992,464	1.0671	4.200	4.160	4.200	4.160	4.400	1,872,500	4.2683	-3.67%
2012-12-05	0	1.090	1.080	1.090	1.040	1.090	14,202,000	15,179,720	1.0688	4.360	4.320	4.360	4.160	4.360	3,550,500	4.2754	4.81%
2012-12-04	0	1.040	1.030	1.040	1.020	1.050	6,382,000	6,610,460	1.0358	4.160	4.120	4.160	4.080	4.200	1,595,500	4.1432	1.96%
2012-12-03	0	1.020	1.010	1.020	1.010	1.030	3,382,243	3,441,264	1.0175	4.080	4.040	4.080	4.040	4.120	845,561	4.0698	2.00%
2012-11-30	0	1.000	1.000	1.020	0.990	1.090	11,964,000	12,315,960	1.0294	4.000	4.000	4.080	3.960	4.360	2,991,000	4.1177	-3.85%
2012-11-29	0	1.040	1.040	1.050	1.030	1.070	6,028,696	6,336,642	1.0511	4.160	4.160	4.200	4.120	4.280	1,507,174	4.2043	1.96%
2012-11-28	0	1.020	1.010	1.020	1.000	1.030	2,000,000	2,029,940	1.0150	4.080	4.040	4.080	4.000	4.120	500,000	4.0599	-0.97%
2012-11-27	0	1.030	1.010	1.030	1.020	1.060	4,406,000	4,561,940	1.0354	4.120	4.040	4.120	4.080	4.240	1,101,500	4.1416	0.98%
2012-11-26	0	1.020	1.020	1.030	1.020	1.060	4,054,000	4,180,860	1.0313	4.080	4.080	4.120	4.080	4.240	1,013,500	4.1252	-3.77%
2012-11-23	0	1.060	1.060	1.070	1.020	1.070	7,566,000	7,918,320	1.0466	4.240	4.240	4.280	4.080	4.280	1,891,500	4.1863	3.92%
2012-11-22	0	1.020	1.020	1.030	1.010	1.050	3,784,000	3,880,080	1.0254	4.080	4.080	4.120	4.040	4.200	946,000	4.1016	-1.92%
2012-11-21	0	1.040	1.030	1.040	0.990	1.040	8,502,000	8,680,580	1.0210	4.160	4.120	4.160	3.960	4.160	2,125,500	4.0840	2.97%
2012-11-20	0	1.010	1.000	1.010	1.000	1.080	5,978,000	6,227,340	1.0417	4.040	4.000	4.040	4.000	4.320	1,494,500	4.1668	-2.88%
2012-11-19	0	1.040	1.040	1.050	1.030	1.070	2,906,000	3,040,000	1.0461	4.160	4.160	4.200	4.120	4.280	726,500	4.1844	-1.89%
2012-11-16	0	1.060	1.050	1.060	1.040	1.090	5,742,000	6,076,520	1.0583	4.240	4.200	4.240	4.160	4.360	1,435,500	4.2330	-1.85%
2012-11-15	0	1.080	1.070	1.080	1.060	1.100	6,086,000	6,581,040	1.0813	4.320	4.280	4.320	4.240	4.400	1,521,500	4.3254	-2.70%
2012-11-14	0	1.110	1.110	1.120	1.090	1.140	9,836,000	10,994,480	1.1178	4.440	4.440	4.480	4.360	4.560	2,459,000	4.4711	0.00%
2012-11-13	0	1.110	1.100	1.110	1.010	1.130	22,408,000	23,858,960	1.0648	4.440	4.400	4.440	4.040	4.520	5,602,000	4.2590	1.83%
2012-11-12	0	1.090	1.080	1.090	1.080	1.230	37,192,000	42,439,520	1.1411	4.360	4.320	4.360	4.320	4.920	9,298,000	4.5644	-9.92%
2012-11-09	0	1.210	1.200	1.210	1.070	1.230	58,970,000	69,313,160	1.1754	4.840	4.800	4.840	4.280	4.920	14,742,500	4.7016	7.08%
2012-11-08	0	1.130	1.120	1.130	1.100	1.170	24,842,000	28,288,400	1.1387	4.520	4.480	4.520	4.400	4.680	6,210,500	4.5549	-5.04%
2012-11-07	0	1.190	1.180	1.190	1.080	1.220	33,090,000	38,225,920	1.1552	4.760	4.720	4.760	4.320	4.880	8,272,500	4.6208	7.21%
2012-11-06	0	1.110	1.100	1.110	1.070	1.150	21,194,000	23,527,340	1.1101	4.440	4.400	4.440	4.280	4.600	5,298,500	4.4404	0.00%
2012-11-05	0	1.110	1.100	1.110	1.000	1.130	27,958,000	30,116,700	1.0772	4.440	4.400	4.440	4.000	4.520	6,989,500	4.3088	8.82%
2012-11-02	0	1.020	1.010	1.020	0.970	1.040	26,138,000	26,242,980	1.0040	4.080	4.040	4.080	3.880	4.160	6,534,500	4.0161	5.15%
2012-11-01	0	0.970	0.970	0.980	0.880	0.980	19,677,000	18,373,360	0.9337	3.880	3.880	3.920	3.520	3.920	4,919,250	3.7350	6.59%
2012-10-31	0	0.910	0.900	0.910	0.890	0.920	2,504,000	2,258,040	0.9018	3.640	3.600	3.640	3.560	3.680	626,000	3.6071	1.11%
2012-10-30	0	0.900	0.890	0.900	0.880	0.930	8,718,000	7,832,900	0.8985	3.600	3.560	3.600	3.520	3.720	2,179,500	3.5939	-2.17%
2012-10-29	0	0.920	0.910	0.920	0.850	0.930	18,412,000	16,566,160	0.8997	3.680	3.640	3.680	3.400	3.720	4,603,000	3.5990	6.98%
2012-10-26	0	0.860	0.850	0.860	0.850	0.900	4,426,000	3,820,000	0.8631	3.440	3.400	3.440	3.400	3.600	1,106,500	3.4523	-4.44%
2012-10-25	0	0.900	0.890	0.900	0.870	0.950	12,364,000	11,041,000	0.8930	3.600	3.560	3.600	3.480	3.800	3,091,000	3.5720	-4.26%
2012-10-24	0	0.940	0.930	0.940	0.880	0.950	22,712,000	21,095,340	0.9288	3.760	3.720	3.760	3.520	3.800	5,678,000	3.7153	5.62%
2012-10-22	0	0.890	0.880	0.890	0.830	0.910	35,698,000	31,093,140	0.8710	3.560	3.520	3.560	3.320	3.640	8,924,500	3.4840	4.71%
2012-10-19	0	0.850	0.840	0.850	0.750	0.860	43,898,000	36,245,560	0.8257	3.400	3.360	3.400	3.000	3.440	10,974,500	3.3027	11.84%
2012-10-18	0	0.760	0.750	0.760	0.740	0.780	12,591,203	9,637,426	0.7654	3.040	3.000	3.040	2.960	3.120	3,147,801	3.0616	2.70%
2012-10-17	0	0.740	0.730	0.740	0.730	0.770	4,358,000	3,244,820	0.7446	2.960	2.920	2.960	2.920	3.080	1,089,500	2.9783	-1.33%
2012-10-16	0	0.750	0.740	0.760	0.730	0.780	17,504,040	13,327,869	0.7614	3.000	2.960	3.040	2.920	3.120	4,376,010	3.0457	0.00%
2012-10-15	0	0.750	0.730	0.750	0.720	0.750	1,798,000	1,321,440	0.7349	3.000	2.920	3.000	2.880	3.000	449,500	2.9398	0.00%
2012-10-12	0	0.750	0.740	0.750	0.740	0.780	2,704,000	2,037,500	0.7535	3.000	2.960	3.000	2.960	3.120	676,000	3.0141	-3.85%
2012-10-11	0	0.780	0.770	0.780	0.760	0.790	6,244,000	4,852,680	0.7772	3.120	3.080	3.120	3.040	3.160	1,561,000	3.1087	-2.50%
2012-10-10	0	0.800	0.790	0.800	0.770	0.820	4,124,000	3,299,840	0.8002	3.200	3.160	3.200	3.080	3.280	1,031,000	3.2006	1.27%
2012-10-09	0	0.790	0.780	0.790	0.780	0.800	1,368,000	1,073,160	0.7845	3.160	3.120	3.160	3.120	3.200	342,000	3.1379	0.00%
2012-10-08	0	0.790	0.780	0.790	0.780	0.800	816,000	645,420	0.7910	3.160	3.120	3.160	3.120	3.200	204,000	3.1638	-2.47%
2012-10-05	0	0.810	0.800	0.810	0.800	0.840	1,456,000	1,193,660	0.8198	3.240	3.200	3.240	3.200	3.360	364,000	3.2793	-2.41%
2012-10-04	0	0.830	0.820	0.830	0.780	0.840	4,626,000	3,785,700	0.8184	3.320	3.280	3.320	3.120	3.360	1,156,500	3.2734	5.06%
2012-10-03	0	0.790	0.780	0.790	0.780	0.840	1,130,000	886,060	0.7841	3.160	3.120	3.160	3.120	3.360	282,500	3.1365	-2.47%
2012-09-28	0	0.810	0.790	0.810	0.790	0.830	2,658,000	2,138,700	0.8046	3.240	3.160	3.240	3.160	3.320	664,500	3.2185	2.53%
2012-09-27	0	0.790	0.780	0.800	0.780	0.810	706,000	557,860	0.7902	3.160	3.120	3.200	3.120	3.240	176,500	3.1607	0.00%
2012-09-26	0	0.790	0.770	0.790	0.760	0.800	1,904,000	1,478,040	0.7763	3.160	3.080	3.160	3.040	3.200	476,000	3.1051	-1.25%
2012-09-25	0	0.800	0.780	0.800	0.770	0.800	930,000	732,980	0.7882	3.200	3.120	3.200	3.080	3.200	232,500	3.1526	0.00%
2012-09-24	0	0.800	0.790	0.800	0.760	0.800	1,208,000	942,600	0.7803	3.200	3.160	3.200	3.040	3.200	302,000	3.1212	0.00%
2012-09-21	0	0.800	0.790	0.800	0.780	0.840	2,322,000	1,873,540	0.8069	3.200	3.160	3.200	3.120	3.360	580,500	3.2275	-1.23%
2012-09-20	0	0.810	0.810	0.820	0.790	0.870	7,700,000	6,456,580	0.8385	3.240	3.240	3.280	3.160	3.480	1,925,000	3.3541	0.00%
2012-09-19	0	0.810	0.800	0.810	0.770	0.840	3,692,000	3,016,720	0.8171	3.240	3.200	3.240	3.080	3.360	923,000	3.2684	1.25%
2012-09-18	0	0.800	0.780	0.800	0.760	0.800	5,660,000	4,396,200	0.7767	3.200	3.120	3.200	3.040	3.200	1,415,000	3.1069	1.27%
2012-09-17	0	0.790	0.780	0.790	0.790	0.860	4,404,000	3,543,480	0.8046	3.160	3.120	3.160	3.160	3.440	1,101,000	3.2184	-7.06%
2012-09-14	0	0.850	0.840	0.850	0.820	0.900	13,490,000	11,579,920	0.8584	3.400	3.360	3.400	3.280	3.600	3,372,500	3.4336	-1.16%
2012-09-13	0	0.860	0.850	0.860	0.700	0.890	32,062,000	26,554,580	0.8282	3.440	3.400	3.440	2.800	3.560	8,015,500	3.3129	21.13%
2012-09-12	0	0.710	0.700	0.710	0.690	0.720	1,612,000	1,132,020	0.7022	2.840	2.800	2.840	2.760	2.880	403,000	2.8090	0.00%
2012-09-11	0	0.710	0.690	0.710	0.680	0.720	3,272,000	2,282,000	0.6974	2.840	2.760	2.840	2.720	2.880	818,000	2.7897	4.41%
2012-09-10	0	0.680	0.660	0.680	0.660	0.690	860,000	578,820	0.6730	2.720	2.640	2.720	2.640	2.760	215,000	2.6922	0.00%
2012-09-07	0	0.680	0.670	0.680	0.640	0.700	3,018,000	2,032,900	0.6736	2.720	2.680	2.720	2.560	2.800	754,500	2.6944	0.00%
2012-09-06	0	0.680	0.670	0.680	0.650	0.700	1,466,000	989,680	0.6751	2.720	2.680	2.720	2.600	2.800	366,500	2.7004	1.49%
2012-09-05	0	0.670	0.670	0.680	0.660	0.690	2,738,000	1,823,520	0.6660	2.680	2.680	2.720	2.640	2.760	684,500	2.6640	-2.90%
2012-09-04	0	0.690	0.680	0.690	0.670	0.710	1,734,000	1,210,040	0.6978	2.760	2.720	2.760	2.680	2.840	433,500	2.7913	2.99%
2012-09-03	0	0.670	0.670	0.680	0.660	0.690	380,000	258,480	0.6802	2.680	2.680	2.720	2.640	2.760	95,000	2.7208	1.52%
2012-08-31	0	0.660	0.650	0.660	0.650	0.700	732,000	491,660	0.6717	2.640	2.600	2.640	2.600	2.800	183,000	2.6867	-4.35%
2012-08-30	0	0.690	0.670	0.690	0.670	0.700	862,000	583,100	0.6765	2.760	2.680	2.760	2.680	2.800	215,500	2.7058	0.00%
2012-08-29	0	0.690	0.670	0.690	0.670	0.700	596,000	406,380	0.6818	2.760	2.680	2.760	2.680	2.800	149,000	2.7274	-1.43%
2012-08-28	0	0.700	0.690	0.700	0.680	0.700	394,000	272,240	0.6910	2.800	2.760	2.800	2.720	2.800	98,500	2.7639	2.94%
2012-08-27	0	0.680	0.670	0.680	0.670	0.690	1,010,000	682,220	0.6755	2.720	2.680	2.720	2.680	2.760	252,500	2.7019	-1.45%
2012-08-24	0	0.690	0.680	0.690	0.670	0.690	1,142,000	768,720	0.6731	2.760	2.720	2.760	2.680	2.760	285,500	2.6925	1.47%
2012-08-23	0	0.680	0.680	0.700	0.670	0.710	1,150,000	783,380	0.6812	2.720	2.720	2.800	2.680	2.840	287,500	2.7248	-1.45%
2012-08-22	0	0.690	0.680	0.690	0.680	0.710	419,960	292,213	0.6958	2.760	2.720	2.760	2.720	2.840	104,990	2.7832	-2.82%
2012-08-21	0	0.710	0.690	0.710	0.680	0.730	1,704,000	1,196,200	0.7020	2.840	2.760	2.840	2.720	2.920	426,000	2.8080	2.90%
2012-08-20	0	0.690	0.670	0.690	0.660	0.690	762,000	513,920	0.6744	2.760	2.680	2.760	2.640	2.760	190,500	2.6977	1.47%
2012-08-17	0	0.680	0.660	0.680	0.650	0.680	506,000	338,720	0.6694	2.720	2.640	2.720	2.600	2.720	126,500	2.6776	1.49%
2012-08-16	0	0.670	0.650	0.670	0.650	0.670	880,000	581,920	0.6613	2.680	2.600	2.680	2.600	2.680	220,000	2.6451	1.52%
2012-08-15	0	0.660	0.650	0.660	0.650	0.680	1,534,000	1,014,760	0.6615	2.640	2.600	2.640	2.600	2.720	383,500	2.6460	-2.94%
2012-08-14	0	0.680	0.660	0.680	0.660	0.700	400,000	267,360	0.6684	2.720	2.640	2.720	2.640	2.800	100,000	2.6736	0.00%
2012-08-13	0	0.680	0.670	0.690	0.670	0.690	500,000	339,360	0.6787	2.720	2.680	2.760	2.680	2.760	125,000	2.7149	-4.23%
2012-08-10	0	0.710	0.690	0.710	0.690	0.740	2,014,000	1,415,340	0.7028	2.840	2.760	2.840	2.760	2.960	503,500	2.8110	-4.05%
2012-08-09	0	0.740	0.720	0.740	0.700	0.750	1,784,000	1,295,760	0.7263	2.960	2.880	2.960	2.800	3.000	446,000	2.9053	2.78%
2012-08-08	0	0.720	0.700	0.720	0.700	0.720	1,266,000	897,600	0.7090	2.880	2.800	2.880	2.800	2.880	316,500	2.8360	2.86%
2012-08-07	0	0.700	0.700	0.710	0.690	0.750	2,580,000	1,859,020	0.7206	2.800	2.800	2.840	2.760	3.000	645,000	2.8822	0.00%
2012-08-06	0	0.700	0.690	0.700	0.700	0.750	1,520,000	1,091,780	0.7183	2.800	2.760	2.800	2.800	3.000	380,000	2.8731	-4.11%
2012-08-03	0	0.730	0.720	0.730	0.640	0.730	2,540,000	1,744,640	0.6869	2.920	2.880	2.920	2.560	2.920	635,000	2.7475	10.61%
2012-08-02	0	0.660	0.650	0.660	0.630	0.670	922,000	605,180	0.6564	2.640	2.600	2.640	2.520	2.680	230,500	2.6255	1.54%
2012-08-01	0	0.650	0.640	0.650	0.640	0.670	1,500,000	980,660	0.6538	2.600	2.560	2.600	2.560	2.680	375,000	2.6151	-1.52%
2012-07-31	0	0.660	0.650	0.660	0.630	0.690	1,530,000	984,580	0.6435	2.640	2.600	2.640	2.520	2.760	382,500	2.5741	0.00%
2012-07-30	0	0.660	0.650	0.660	0.650	0.680	372,000	244,780	0.6580	2.640	2.600	2.640	2.600	2.720	93,000	2.6320	-1.49%
2012-07-27	0	0.670	0.650	0.670	0.660	0.700	986,000	661,100	0.6705	2.680	2.600	2.680	2.640	2.800	246,500	2.6819	0.00%
2012-07-26	0	0.670	0.660	0.670	0.630	0.690	1,322,000	866,700	0.6556	2.680	2.640	2.680	2.520	2.760	330,500	2.6224	-2.90%
2012-07-25	0	0.690	0.660	0.690	0.650	0.710	1,310,000	894,500	0.6828	2.760	2.640	2.760	2.600	2.840	327,500	2.7313	-4.17%
2012-07-24	0	0.720	0.710	0.720	0.700	0.800	2,024,000	1,454,500	0.7186	2.880	2.840	2.880	2.800	3.200	506,000	2.8745	-7.69%
2012-07-23	0	0.780	0.750	0.780	0.760	0.780	874,000	671,140	0.7679	3.120	3.000	3.120	3.040	3.120	218,500	3.0716	-1.27%
2012-07-20	0	0.790	0.790	0.800	0.790	0.810	934,000	743,420	0.7960	3.160	3.160	3.200	3.160	3.240	233,500	3.1838	-2.47%
2012-07-19	0	0.810	0.790	0.810	0.790	0.820	388,000	311,380	0.8025	3.240	3.160	3.240	3.160	3.280	97,000	3.2101	2.53%
2012-07-18	0	0.790	0.780	0.790	0.780	0.820	884,000	704,802	0.7973	3.160	3.120	3.160	3.120	3.280	221,000	3.1891	-3.66%
2012-07-17	0	0.820	0.810	0.820	0.790	0.820	1,056,000	850,020	0.8049	3.280	3.240	3.280	3.160	3.280	264,000	3.2198	0.00%
2012-07-16	0	0.820	0.820	0.830	0.820	0.870	1,312,000	1,106,820	0.8436	3.280	3.280	3.320	3.280	3.480	328,000	3.3745	-6.82%
2012-07-13	0	0.880	0.880	0.900	0.850	0.940	1,920,000	1,689,780	0.8801	3.520	3.520	3.600	3.400	3.760	480,000	3.5204	-3.30%
2012-07-12	0	0.910	0.910	0.920	0.900	0.920	510,000	463,160	0.9082	3.640	3.640	3.680	3.600	3.680	127,500	3.6326	-3.19%
2012-07-11	0	0.940	0.920	0.940	0.920	0.940	222,000	205,480	0.9256	3.760	3.680	3.760	3.680	3.760	55,500	3.7023	-2.08%
2012-07-10	0	0.960	0.930	0.960	0.930	0.960	141,000	132,730	0.9413	3.840	3.720	3.840	3.720	3.840	35,250	3.7654	-1.03%
2012-07-09	0	0.970	0.940	0.970	0.940	0.970	352,000	339,120	0.9634	3.880	3.760	3.880	3.760	3.880	88,000	3.8536	1.04%
2012-07-06	0	0.960	0.940	0.960	0.950	0.970	188,000	179,240	0.9534	3.840	3.760	3.840	3.800	3.880	47,000	3.8136	-2.04%
2012-07-05	0	0.980	0.940	0.980	0.940	0.980	332,000	314,040	0.9459	3.920	3.760	3.920	3.760	3.920	83,000	3.7836	1.03%
2012-07-04	0	0.970	0.960	0.970	0.960	1.000	904,000	882,100	0.9758	3.880	3.840	3.880	3.840	4.000	226,000	3.9031	-1.02%
2012-07-03	0	0.980	0.950	0.980	0.940	1.000	364,000	349,280	0.9596	3.920	3.800	3.920	3.760	4.000	91,000	3.8382	2.08%
2012-06-29	0	0.960	0.950	0.960	0.940	0.980	303,124	290,904	0.9597	3.840	3.800	3.840	3.760	3.920	75,781	3.8387	-2.04%
2012-06-28	0	0.980	0.920	0.980	0.910	0.980	608,000	568,660	0.9353	3.920	3.680	3.920	3.640	3.920	152,000	3.7412	2.08%
2012-06-27	0	0.960	0.950	0.960	0.940	0.980	184,000	175,400	0.9533	3.840	3.800	3.840	3.760	3.920	46,000	3.8130	1.05%
2012-06-26	0	0.950	0.940	0.950	0.930	1.020	1,031,000	997,480	0.9675	3.800	3.760	3.800	3.720	4.080	257,750	3.8700	0.00%
2012-06-25	0	0.950	0.940	0.950	0.930	0.970	338,000	318,000	0.9408	3.800	3.760	3.800	3.720	3.880	84,500	3.7633	-2.06%
2012-06-22	0	0.970	0.970	0.980	0.930	1.020	694,000	676,040	0.9741	3.880	3.880	3.920	3.720	4.080	173,500	3.8965	-1.02%
2012-06-21	0	0.980	0.980	1.000	0.970	1.020	1,110,000	1,106,820	0.9971	3.920	3.920	4.000	3.880	4.080	277,500	3.9885	-3.92%
2012-06-20	0	1.020	1.010	1.020	1.010	1.060	1,070,000	1,100,880	1.0289	4.080	4.040	4.080	4.040	4.240	267,500	4.1154	-2.86%
2012-06-19	0	1.050	1.040	1.050	1.000	1.080	4,612,000	4,816,300	1.0443	4.200	4.160	4.200	4.000	4.320	1,153,000	4.1772	5.00%
2012-06-18	0	1.000	0.980	1.000	0.980	1.020	1,620,000	1,617,800	0.9986	4.000	3.920	4.000	3.920	4.080	405,000	3.9946	3.09%
2012-06-15	0	0.970	0.950	0.960	0.940	0.970	420,001	401,580	0.9561	3.880	3.800	3.840	3.760	3.880	105,000	3.8246	3.19%
2012-06-14	0	0.940	0.930	0.940	0.930	0.980	880,000	845,740	0.9611	3.760	3.720	3.760	3.720	3.920	220,000	3.8443	-4.08%
2012-06-13	0	0.980	0.970	0.980	0.960	1.000	4,760,000	4,677,980	0.9828	3.920	3.880	3.920	3.840	4.000	1,190,000	3.9311	3.16%
2012-06-12	0	0.950	0.940	0.950	0.910	0.960	1,012,000	945,560	0.9343	3.800	3.760	3.800	3.640	3.840	253,000	3.7374	1.06%
2012-06-11	0	0.940	0.930	0.940	0.920	0.940	558,000	522,100	0.9357	3.760	3.720	3.760	3.680	3.760	139,500	3.7427	2.17%
2012-06-08	0	0.920	0.900	0.920	0.900	0.930	476,000	436,480	0.9170	3.680	3.600	3.680	3.600	3.720	119,000	3.6679	0.00%
2012-06-07	0	0.920	0.910	0.920	0.910	0.940	1,000,000	929,160	0.9292	3.680	3.640	3.680	3.640	3.760	250,000	3.7166	0.00%
2012-06-06	0	0.920	0.890	0.920	0.890	0.930	798,000	731,300	0.9164	3.680	3.560	3.680	3.560	3.720	199,500	3.6657	1.10%
2012-06-05	0	0.910	0.900	0.910	0.900	0.950	1,784,000	1,634,160	0.9160	3.640	3.600	3.640	3.600	3.800	446,000	3.6640	0.00%
2012-06-04	0	0.910	0.900	0.910	0.900	0.970	1,312,000	1,212,120	0.9239	3.640	3.600	3.640	3.600	3.880	328,000	3.6955	-6.19%
2012-06-01	0	0.970	0.960	0.970	0.920	0.970	1,842,000	1,747,300	0.9486	3.880	3.840	3.880	3.680	3.880	460,500	3.7944	0.00%
2012-05-31	0	0.970	0.960	0.970	0.930	1.000	3,428,000	3,316,540	0.9675	3.880	3.840	3.880	3.720	4.000	857,000	3.8699	-1.02%
2012-05-30	0	0.980	0.960	0.980	0.930	1.000	4,236,000	4,077,460	0.9626	3.920	3.840	3.920	3.720	4.000	1,059,000	3.8503	5.38%
2012-05-29	0	0.930	0.930	0.940	0.910	0.960	853,000	790,050	0.9262	3.720	3.720	3.760	3.640	3.840	213,250	3.7048	2.20%
2012-05-28	0	0.910	0.910	0.930	0.910	0.950	1,754,000	1,645,500	0.9381	3.640	3.640	3.720	3.640	3.800	438,500	3.7526	-2.15%
2012-05-25	0	0.930	0.920	0.930	0.900	0.970	1,434,000	1,326,920	0.9253	3.720	3.680	3.720	3.600	3.880	358,500	3.7013	-1.06%
2012-05-24	0	0.940	0.930	0.940	0.870	0.970	2,184,500	1,999,690	0.9154	3.760	3.720	3.760	3.480	3.880	546,125	3.6616	5.62%
2012-05-23	0	0.890	0.880	0.890	0.870	0.910	806,000	718,760	0.8918	3.560	3.520	3.560	3.480	3.640	201,500	3.5670	-2.20%
2012-05-22	0	0.910	0.890	0.910	0.850	0.910	2,200,000	1,946,360	0.8847	3.640	3.560	3.640	3.400	3.640	550,000	3.5388	3.41%
2012-05-21	0	0.880	0.860	0.880	0.850	0.890	1,450,000	1,260,180	0.8691	3.520	3.440	3.520	3.400	3.560	362,500	3.4764	-2.22%
2012-05-18	0	0.900	0.890	0.900	0.880	0.930	1,472,000	1,311,320	0.8908	3.600	3.560	3.600	3.520	3.720	368,000	3.5634	-2.17%
2012-05-17	0	0.920	0.910	0.920	0.890	0.940	1,034,000	946,960	0.9158	3.680	3.640	3.680	3.560	3.760	258,500	3.6633	2.22%
2012-05-16	0	0.900	0.890	0.920	0.890	0.950	2,012,000	1,832,320	0.9107	3.600	3.560	3.680	3.560	3.800	503,000	3.6428	-8.16%
2012-05-15	0	0.980	0.980	0.990	0.900	0.990	1,086,000	1,028,080	0.9467	3.920	3.920	3.960	3.600	3.960	271,500	3.7867	-1.01%
2012-05-14	0	0.990	0.970	0.990	0.960	1.030	1,316,000	1,329,640	1.0104	3.960	3.880	3.960	3.840	4.120	329,000	4.0415	0.00%
2012-05-11	0	0.990	0.980	0.990	0.980	1.010	988,000	977,940	0.9898	3.960	3.920	3.960	3.920	4.040	247,000	3.9593	-2.94%
2012-05-10	0	1.020	1.000	1.020	0.980	1.040	1,788,000	1,785,160	0.9984	4.080	4.000	4.080	3.920	4.160	447,000	3.9936	0.00%
2012-05-09	0	1.020	1.010	1.020	0.980	1.030	1,812,000	1,817,620	1.0031	4.080	4.040	4.080	3.920	4.120	453,000	4.0124	0.00%
2012-05-08	0	1.020	1.000	1.020	1.000	1.030	1,168,000	1,173,280	1.0045	4.080	4.000	4.080	4.000	4.120	292,000	4.0181	0.00%
2012-05-07	0	1.020	1.000	1.020	0.990	1.060	1,744,000	1,760,620	1.0095	4.080	4.000	4.080	3.960	4.240	436,000	4.0381	-1.92%
2012-05-04	0	1.040	1.030	1.040	1.040	1.060	852,000	889,220	1.0437	4.160	4.120	4.160	4.160	4.240	213,000	4.1747	-3.70%
2012-05-03	0	1.080	1.050	1.080	1.050	1.110	1,340,000	1,426,740	1.0647	4.320	4.200	4.320	4.200	4.440	335,000	4.2589	-2.70%
2012-05-02	0	1.110	1.080	1.100	1.000	1.110	2,600,000	2,779,780	1.0691	4.440	4.320	4.400	4.000	4.440	650,000	4.2766	9.90%
2012-04-30	0	1.010	1.000	1.010	0.990	1.030	900,000	904,960	1.0055	4.040	4.000	4.040	3.960	4.120	225,000	4.0220	-1.94%
2012-04-27	0	1.030	1.020	1.030	1.010	1.080	1,592,000	1,638,640	1.0293	4.120	4.080	4.120	4.040	4.320	398,000	4.1172	-5.50%
2012-04-26	0	1.090	1.060	1.100	1.050	1.100	1,286,000	1,365,200	1.0616	4.360	4.240	4.400	4.200	4.400	321,500	4.2463	2.83%
2012-04-25	0	1.060	1.040	1.060	1.050	1.090	1,114,000	1,175,460	1.0552	4.240	4.160	4.240	4.200	4.360	278,500	4.2207	-1.85%
2012-04-24	0	1.080	1.070	1.080	1.050	1.100	1,362,000	1,464,080	1.0749	4.320	4.280	4.320	4.200	4.400	340,500	4.2998	-2.70%
2012-04-23	0	1.110	1.090	1.110	1.090	1.130	1,012,000	1,118,500	1.1052	4.440	4.360	4.440	4.360	4.520	253,000	4.4209	0.00%
2012-04-20	0	1.110	1.110	1.120	1.100	1.130	840,000	933,040	1.1108	4.440	4.440	4.480	4.400	4.520	210,000	4.4430	-1.77%
2012-04-19	0	1.130	1.120	1.130	1.110	1.140	1,306,000	1,457,920	1.1163	4.520	4.480	4.520	4.440	4.560	326,500	4.4653	-1.74%
2012-04-18	0	1.150	1.130	1.140	1.090	1.160	1,130,000	1,278,680	1.1316	4.600	4.520	4.560	4.360	4.640	282,500	4.5263	0.88%
2012-04-17	0	1.140	1.120	1.140	1.100	1.140	1,218,000	1,361,560	1.1179	4.560	4.480	4.560	4.400	4.560	304,500	4.4715	0.88%
2012-04-16	0	1.130	1.130	1.140	1.110	1.200	807,000	919,800	1.1398	4.520	4.520	4.560	4.440	4.800	201,750	4.5591	-3.42%
2012-04-13	0	1.170	1.140	1.170	1.140	1.180	781,000	900,450	1.1529	4.680	4.560	4.680	4.560	4.720	195,250	4.6118	0.00%
2012-04-12	0	1.170	1.160	1.170	1.120	1.170	1,137,000	1,302,160	1.1453	4.680	4.640	4.680	4.480	4.680	284,250	4.5810	2.63%
2012-04-11	0	1.140	1.130	1.140	1.100	1.140	1,906,000	2,148,520	1.1272	4.560	4.520	4.560	4.400	4.560	476,500	4.5090	-1.72%
2012-04-10	0	1.160	1.140	1.160	1.130	1.190	1,320,000	1,513,640	1.1467	4.640	4.560	4.640	4.520	4.760	330,000	4.5868	-1.69%
2012-04-05	0	1.180	1.170	1.180	1.100	1.190	2,919,000	3,368,464	1.1540	4.720	4.680	4.720	4.400	4.760	729,750	4.6159	2.61%
2012-04-03	0	1.150	1.140	1.160	1.090	1.170	1,830,000	2,067,220	1.1296	4.600	4.560	4.640	4.360	4.680	457,500	4.5185	4.55%
2012-04-02	0	1.100	1.100	1.110	1.090	1.130	1,850,000	2,039,620	1.1025	4.400	4.400	4.440	4.360	4.520	462,500	4.4100	-3.51%
2012-03-30	0	1.140	1.120	1.140	1.110	1.150	1,726,000	1,946,480	1.1277	4.560	4.480	4.560	4.440	4.600	431,500	4.5110	0.88%
2012-03-29	0	1.130	1.120	1.130	1.070	1.140	3,022,000	3,351,570	1.1091	4.520	4.480	4.520	4.280	4.560	755,500	4.4362	-0.88%
2012-03-28	0	1.140	1.120	1.140	1.120	1.220	8,928,000	10,384,244	1.1631	4.560	4.480	4.560	4.480	4.880	2,232,000	4.6524	-13.64%
2012-03-27	0	1.320	1.320	1.340	1.310	1.350	1,776,000	2,361,080	1.3294	5.280	5.280	5.360	5.240	5.400	444,000	5.3177	1.54%
2012-03-26	0	1.300	1.290	1.300	1.280	1.340	720,000	937,260	1.3018	5.200	5.160	5.200	5.120	5.360	180,000	5.2070	-0.76%
2012-03-23	0	1.310	1.300	1.310	1.280	1.340	1,930,000	2,514,840	1.3030	5.240	5.200	5.240	5.120	5.360	482,500	5.2121	-0.76%
2012-03-22	0	1.320	1.310	1.320	1.300	1.370	2,862,000	3,796,220	1.3264	5.280	5.240	5.280	5.200	5.480	715,500	5.3057	-3.65%
2012-03-21	0	1.370	1.370	1.380	1.350	1.430	3,540,000	4,868,880	1.3754	5.480	5.480	5.520	5.400	5.720	885,000	5.5016	1.48%
2012-03-20	0	1.350	1.330	1.360	1.320	1.370	2,915,330	3,911,382	1.3417	5.400	5.320	5.440	5.280	5.480	728,832	5.3666	-1.46%
2012-03-19	0	1.370	1.350	1.370	1.330	1.420	3,211,535	4,434,506	1.3808	5.480	5.400	5.480	5.320	5.680	802,884	5.5232	-3.52%
2012-03-16	0	1.420	1.410	1.420	1.370	1.490	8,001,000	11,305,280	1.4130	5.680	5.640	5.680	5.480	5.960	2,000,250	5.6519	-4.05%
2012-03-15	0	1.480	1.480	1.490	1.470	1.540	6,160,000	9,228,860	1.4982	5.920	5.920	5.960	5.880	6.160	1,540,000	5.9928	-3.27%
2012-03-14	0	1.530	1.520	1.530	1.520	1.610	7,340,000	11,566,662	1.5758	6.120	6.080	6.120	6.080	6.440	1,835,000	6.3034	-1.29%
2012-03-13	0	1.550	1.550	1.560	1.550	1.580	1,412,000	2,206,360	1.5626	6.200	6.200	6.240	6.200	6.320	353,000	6.2503	-0.64%
2012-03-12	0	1.560	1.550	1.560	1.500	1.600	3,636,000	5,605,900	1.5418	6.240	6.200	6.240	6.000	6.400	909,000	6.1671	-1.27%
2012-03-09	0	1.580	1.570	1.580	1.530	1.610	9,106,000	14,371,800	1.5783	6.320	6.280	6.320	6.120	6.440	2,276,500	6.3131	5.33%
2012-03-08	0	1.500	1.490	1.500	1.480	1.560	4,754,000	7,201,160	1.5148	6.000	5.960	6.000	5.920	6.240	1,188,500	6.0590	-1.32%
2012-03-07	0	1.520	1.520	1.540	1.500	1.540	5,642,000	8,589,000	1.5223	6.080	6.080	6.160	6.000	6.160	1,410,500	6.0893	-3.18%
2012-03-06	0	1.570	1.550	1.570	1.530	1.640	5,168,000	8,105,500	1.5684	6.280	6.200	6.280	6.120	6.560	1,292,000	6.2736	-4.27%
2012-03-05	0	1.640	1.630	1.640	1.630	1.710	10,040,000	16,775,920	1.6709	6.560	6.520	6.560	6.520	6.840	2,510,000	6.6836	-0.61%
2012-03-02	0	1.650	1.640	1.650	1.550	1.650	11,092,000	17,834,280	1.6079	6.600	6.560	6.600	6.200	6.600	2,773,000	6.4314	7.14%
2012-03-01	0	1.540	1.530	1.540	1.530	1.590	3,354,100	5,222,757	1.5571	6.160	6.120	6.160	6.120	6.360	838,525	6.2285	-3.14%
2012-02-29	0	1.590	1.580	1.590	1.530	1.620	5,568,000	8,852,060	1.5898	6.360	6.320	6.360	6.120	6.480	1,392,000	6.3592	2.58%
2012-02-28	0	1.550	1.530	1.550	1.520	1.570	3,876,000	5,991,180	1.5457	6.200	6.120	6.200	6.080	6.280	969,000	6.1828	1.97%
2012-02-27	0	1.520	1.510	1.520	1.500	1.570	4,852,000	7,491,300	1.5440	6.080	6.040	6.080	6.000	6.280	1,213,000	6.1758	-1.30%
2012-02-24	0	1.540	1.530	1.540	1.500	1.580	8,432,000	12,941,320	1.5348	6.160	6.120	6.160	6.000	6.320	2,108,000	6.1391	-3.14%
2012-02-23	0	1.590	1.580	1.590	1.580	1.650	5,800,000	9,339,500	1.6103	6.360	6.320	6.360	6.320	6.600	1,450,000	6.4410	-3.64%
2012-02-22	0	1.650	1.640	1.650	1.570	1.680	9,078,000	14,821,840	1.6327	6.600	6.560	6.600	6.280	6.720	2,269,500	6.5309	2.48%
2012-02-21	0	1.610	1.590	1.610	1.570	1.640	3,954,000	6,299,720	1.5933	6.440	6.360	6.440	6.280	6.560	988,500	6.3730	-0.62%
2012-02-20	0	1.620	1.610	1.620	1.600	1.700	7,274,000	11,933,400	1.6406	6.480	6.440	6.480	6.400	6.800	1,818,500	6.5622	0.62%
2012-02-17	0	1.610	1.610	1.620	1.600	1.680	4,466,000	7,270,560	1.6280	6.440	6.440	6.480	6.400	6.720	1,116,500	6.5119	-1.83%
2012-02-16	0	1.640	1.630	1.640	1.580	1.660	5,152,000	8,379,660	1.6265	6.560	6.520	6.560	6.320	6.640	1,288,000	6.5059	2.50%
2012-02-15	0	1.600	1.600	1.610	1.560	1.670	9,184,000	14,783,128	1.6097	6.400	6.400	6.440	6.240	6.680	2,296,000	6.4386	0.63%
2012-02-14	0	1.590	1.570	1.590	1.560	1.630	5,478,000	8,694,180	1.5871	6.360	6.280	6.360	6.240	6.520	1,369,500	6.3484	-1.85%
2012-02-13	0	1.620	1.600	1.610	1.560	1.660	5,988,000	9,666,784	1.6144	6.480	6.400	6.440	6.240	6.640	1,497,000	6.4574	1.89%
2012-02-10	0	1.590	1.590	1.600	1.580	1.810	19,995,330	33,267,900	1.6638	6.360	6.360	6.400	6.320	7.240	4,998,832	6.6551	-9.66%
2012-02-09	0	1.760	1.740	1.750	1.660	1.800	14,960,000	26,309,500	1.7587	7.040	6.960	7.000	6.640	7.200	3,740,000	7.0346	2.33%
2012-02-08	0	1.720	1.710	1.720	1.580	1.730	18,784,000	31,738,280	1.6896	6.880	6.840	6.880	6.320	6.920	4,696,000	6.7586	6.17%
2012-02-07	0	1.620	1.610	1.620	1.480	1.620	25,356,000	39,610,260	1.5622	6.480	6.440	6.480	5.920	6.480	6,339,000	6.2487	5.88%
2012-02-06	0	1.530	1.520	1.530	1.470	1.540	13,322,000	20,009,380	1.5020	6.120	6.080	6.120	5.880	6.160	3,330,500	6.0079	2.00%
2012-02-03	0	1.500	1.490	1.500	1.450	1.540	16,006,000	24,025,880	1.5011	6.000	5.960	6.000	5.800	6.160	4,001,500	6.0042	0.67%
2012-02-02	0	1.490	1.480	1.490	1.470	1.540	13,670,000	20,443,860	1.4955	5.960	5.920	5.960	5.880	6.160	3,417,500	5.9821	3.47%
2012-02-01	0	1.440	1.420	1.440	1.380	1.470	13,726,000	19,792,872	1.4420	5.760	5.680	5.760	5.520	5.880	3,431,500	5.7680	1.41%
2012-01-31	0	1.420	1.410	1.420	1.350	1.430	19,390,000	26,916,642	1.3882	5.680	5.640	5.680	5.400	5.720	4,847,500	5.5527	4.41%
2012-01-30	0	1.360	1.360	1.370	1.350	1.440	8,390,000	11,692,020	1.3936	5.440	5.440	5.480	5.400	5.760	2,097,500	5.5743	-4.23%
2012-01-27	0	1.420	1.410	1.420	1.400	1.540	24,492,000	35,673,720	1.4565	5.680	5.640	5.680	5.600	6.160	6,123,000	5.8262	0.71%
2012-01-26	0	1.410	1.400	1.410	1.330	1.490	6,995,000	9,671,530	1.3826	5.640	5.600	5.640	5.320	5.960	1,748,750	5.5305	-2.76%
2012-01-20	0	1.450	1.440	1.450	1.350	1.450	11,560,000	16,227,820	1.4038	5.800	5.760	5.800	5.400	5.800	2,890,000	5.6152	0.00%
2012-01-19	0	1.450	1.440	1.450	1.270	1.450	16,278,000	22,363,260	1.3738	5.800	5.760	5.800	5.080	5.800	4,069,500	5.4953	15.08%
2012-01-18	0	1.260	1.250	1.260	1.250	1.300	2,370,000	3,011,960	1.2709	5.040	5.000	5.040	5.000	5.200	592,500	5.0835	-2.33%
2012-01-17	0	1.290	1.280	1.290	1.200	1.300	8,410,000	10,780,040	1.2818	5.160	5.120	5.160	4.800	5.200	2,102,500	5.1272	5.74%
2012-01-16	0	1.220	1.210	1.220	1.190	1.260	2,066,000	2,524,560	1.2220	4.880	4.840	4.880	4.760	5.040	516,500	4.8878	0.00%
2012-01-13	0	1.220	1.210	1.230	1.210	1.280	4,184,000	5,139,600	1.2284	4.880	4.840	4.920	4.840	5.120	1,046,000	4.9136	-3.94%
2012-01-12	0	1.270	1.260	1.270	1.200	1.290	16,874,000	20,956,500	1.2419	5.080	5.040	5.080	4.800	5.160	4,218,500	4.9678	18.69%
2012-01-11	0	1.070	1.060	1.070	1.040	1.100	1,114,000	1,186,200	1.0648	4.280	4.240	4.280	4.160	4.400	278,500	4.2592	-0.93%
2012-01-10	0	1.080	1.070	1.080	1.030	1.100	1,024,000	1,089,980	1.0644	4.320	4.280	4.320	4.120	4.400	256,000	4.2577	2.86%
2012-01-09	0	1.050	1.040	1.050	1.020	1.070	1,848,000	1,912,700	1.0350	4.200	4.160	4.200	4.080	4.280	462,000	4.1400	-1.87%
2012-01-06	0	1.070	1.040	1.070	1.040	1.070	710,000	747,180	1.0524	4.280	4.160	4.280	4.160	4.280	177,500	4.2095	-0.93%
2012-01-05	0	1.080	1.060	1.080	1.060	1.100	306,000	328,120	1.0723	4.320	4.240	4.320	4.240	4.400	76,500	4.2892	0.00%
2012-01-04	0	1.080	1.060	1.090	1.060	1.100	360,000	389,840	1.0829	4.320	4.240	4.360	4.240	4.400	90,000	4.3316	0.00%
2012-01-03	0	1.080	1.070	1.090	1.060	1.110	508,000	548,880	1.0805	4.320	4.280	4.360	4.240	4.440	127,000	4.3219	0.00%
2011-12-30	0	1.080	1.070	1.080	1.070	1.120	590,000	639,620	1.0841	4.320	4.280	4.320	4.280	4.480	147,500	4.3364	-0.92%
2011-12-29	0	1.090	1.080	1.090	1.060	1.130	696,000	748,900	1.0760	4.360	4.320	4.360	4.240	4.520	174,000	4.3040	0.00%
2011-12-28	0	1.090	1.090	1.100	1.060	1.100	1,050,000	1,133,340	1.0794	4.360	4.360	4.400	4.240	4.400	262,500	4.3175	-3.54%
2011-12-23	0	1.130	1.120	1.130	1.110	1.140	484,000	545,660	1.1274	4.520	4.480	4.520	4.440	4.560	121,000	4.5096	2.73%
2011-12-22	0	1.100	1.090	1.120	1.080	1.130	754,000	828,000	1.0981	4.400	4.360	4.480	4.320	4.520	188,500	4.3926	-3.51%
2011-12-21	0	1.140	1.120	1.140	1.090	1.140	950,000	1,060,640	1.1165	4.560	4.480	4.560	4.360	4.560	237,500	4.4659	3.64%
2011-12-20	0	1.100	1.080	1.100	1.070	1.120	452,000	492,200	1.0889	4.400	4.320	4.400	4.280	4.480	113,000	4.3558	0.92%
2011-12-19	0	1.090	1.080	1.100	1.080	1.120	200,000	216,960	1.0848	4.360	4.320	4.400	4.320	4.480	50,000	4.3392	-2.68%
2011-12-16	0	1.120	1.100	1.130	1.070	1.130	912,000	1,009,580	1.1070	4.480	4.400	4.520	4.280	4.520	228,000	4.4280	3.70%
2011-12-15	0	1.080	1.050	1.080	1.030	1.110	1,036,000	1,100,460	1.0622	4.320	4.200	4.320	4.120	4.440	259,000	4.2489	-2.70%
2011-12-14	0	1.110	1.110	1.130	1.110	1.180	350,000	395,740	1.1307	4.440	4.440	4.520	4.440	4.720	87,500	4.5227	-3.48%
2011-12-13	0	1.150	1.130	1.160	1.120	1.170	372,000	422,840	1.1367	4.600	4.520	4.640	4.480	4.680	93,000	4.5467	-1.71%
2011-12-12	0	1.170	1.150	1.170	1.140	1.210	674,000	793,340	1.1771	4.680	4.600	4.680	4.560	4.840	168,500	4.7082	0.00%
2011-12-09	0	1.170	1.160	1.170	1.110	1.170	732,000	848,840	1.1596	4.680	4.640	4.680	4.440	4.680	183,000	4.6385	-4.10%
2011-12-08	0	1.220	1.180	1.220	1.150	1.230	2,166,000	2,554,600	1.1794	4.880	4.720	4.880	4.600	4.920	541,500	4.7176	1.67%
2011-12-07	0	1.200	1.180	1.200	1.170	1.200	792,000	935,480	1.1812	4.800	4.720	4.800	4.680	4.800	198,000	4.7246	4.35%
2011-12-06	0	1.150	1.150	1.160	1.140	1.190	984,000	1,134,960	1.1534	4.600	4.600	4.640	4.560	4.760	246,000	4.6137	-4.17%
2011-12-05	0	1.200	1.190	1.200	1.170	1.260	1,304,000	1,560,840	1.1970	4.800	4.760	4.800	4.680	5.040	326,000	4.7879	-4.76%
2011-12-02	0	1.260	1.250	1.260	1.230	1.280	554,000	692,820	1.2506	5.040	5.000	5.040	4.920	5.120	138,500	5.0023	-0.79%
2011-12-01	0	1.270	1.250	1.270	1.220	1.280	3,548,000	4,462,660	1.2578	5.080	5.000	5.080	4.880	5.120	887,000	5.0312	6.72%
2011-11-30	0	1.190	1.180	1.190	1.150	1.210	1,336,000	1,569,680	1.1749	4.760	4.720	4.760	4.600	4.840	334,000	4.6996	-0.83%
2011-11-29	0	1.200	1.190	1.210	1.130	1.210	3,100,000	3,631,640	1.1715	4.800	4.760	4.840	4.520	4.840	775,000	4.6860	7.14%
2011-11-28	0	1.120	1.100	1.120	1.080	1.120	960,000	1,059,520	1.1037	4.480	4.400	4.480	4.320	4.480	240,000	4.4147	4.67%
2011-11-25	0	1.070	1.050	1.070	1.050	1.100	1,626,000	1,760,740	1.0829	4.280	4.200	4.280	4.200	4.400	406,500	4.3315	-4.46%
2011-11-24	0	1.120	1.100	1.120	1.080	1.170	3,562,000	3,974,940	1.1159	4.480	4.400	4.480	4.320	4.680	890,500	4.4637	0.00%
2011-11-23	0	1.120	1.110	1.120	1.110	1.140	1,494,000	1,670,260	1.1180	4.480	4.440	4.480	4.440	4.560	373,500	4.4719	-3.45%
2011-11-22	0	1.160	1.140	1.160	1.030	1.160	1,854,000	2,082,660	1.1233	4.640	4.560	4.640	4.120	4.640	463,500	4.4933	-1.69%
2011-11-21	0	1.180	1.170	1.190	1.160	1.230	1,444,000	1,707,440	1.1824	4.720	4.680	4.760	4.640	4.920	361,000	4.7298	-4.07%
2011-11-18	0	1.230	1.220	1.230	1.190	1.230	1,888,000	2,297,940	1.2171	4.920	4.880	4.920	4.760	4.920	472,000	4.8685	-2.38%
2011-11-17	0	1.260	1.250	1.260	1.220	1.270	1,788,000	2,233,180	1.2490	5.040	5.000	5.040	4.880	5.080	447,000	4.9959	0.00%
2011-11-16	0	1.260	1.250	1.260	1.250	1.320	1,760,000	2,255,760	1.2817	5.040	5.000	5.040	5.000	5.280	440,000	5.1267	-2.33%
2011-11-15	0	1.290	1.290	1.300	1.260	1.310	1,786,000	2,311,280	1.2941	5.160	5.160	5.200	5.040	5.240	446,500	5.1764	-2.27%
2011-11-14	0	1.320	1.320	1.330	1.310	1.350	2,338,000	3,103,600	1.3275	5.280	5.280	5.320	5.240	5.400	584,500	5.3098	0.76%
2011-11-11	0	1.310	1.300	1.310	1.290	1.320	1,470,000	1,920,000	1.3061	5.240	5.200	5.240	5.160	5.280	367,500	5.2245	2.34%
2011-11-10	0	1.280	1.260	1.280	1.240	1.330	6,076,000	7,849,320	1.2919	5.120	5.040	5.120	4.960	5.320	1,519,000	5.1674	-9.22%
2011-11-09	0	1.410	1.400	1.410	1.380	1.430	2,092,000	2,928,180	1.3997	5.640	5.600	5.640	5.520	5.720	523,000	5.5988	2.17%
2011-11-08	0	1.380	1.370	1.380	1.360	1.430	2,566,000	3,581,000	1.3956	5.520	5.480	5.520	5.440	5.720	641,500	5.5822	0.73%
2011-11-07	0	1.370	1.360	1.370	1.340	1.410	1,964,000	2,696,580	1.3730	5.480	5.440	5.480	5.360	5.640	491,000	5.4920	-0.72%
2011-11-04	0	1.380	1.370	1.380	1.380	1.440	3,899,000	5,447,210	1.3971	5.520	5.480	5.520	5.520	5.760	974,750	5.5883	1.47%
2011-11-03	0	1.360	1.350	1.360	1.350	1.470	6,510,000	9,119,000	1.4008	5.440	5.400	5.440	5.400	5.880	1,627,500	5.6031	-4.23%
2011-11-02	0	1.420	1.420	1.430	1.290	1.430	8,296,000	11,229,140	1.3536	5.680	5.680	5.720	5.160	5.720	2,074,000	5.4142	3.65%
2011-11-01	0	1.370	1.360	1.370	1.360	1.430	5,860,000	8,129,620	1.3873	5.480	5.440	5.480	5.440	5.720	1,465,000	5.5492	-6.16%
2011-10-31	0	1.460	1.450	1.460	1.360	1.500	3,061,000	4,324,550	1.4128	5.840	5.800	5.840	5.440	6.000	765,250	5.6512	2.82%
2011-10-28	0	1.420	1.410	1.420	1.320	1.570	18,318,000	26,731,300	1.4593	5.680	5.640	5.680	5.280	6.280	4,579,500	5.8372	0.71%
2011-10-27	0	1.410	1.410	1.420	1.140	1.430	22,052,000	28,487,100	1.2918	5.640	5.640	5.680	4.560	5.720	5,513,000	5.1673	25.89%
2011-10-26	0	1.120	1.120	1.140	1.100	1.160	7,262,088	8,136,278	1.1204	4.480	4.480	4.560	4.400	4.640	1,815,522	4.4815	-4.27%
2011-10-25	0	1.170	1.160	1.170	1.160	1.230	4,740,000	5,605,700	1.1826	4.680	4.640	4.680	4.640	4.920	1,185,000	4.7305	1.74%
2011-10-24	0	1.150	1.130	1.150	1.120	1.250	10,827,000	12,693,470	1.1724	4.600	4.520	4.600	4.480	5.000	2,706,750	4.6896	-5.74%
2011-10-21	0	1.220	1.200	1.210	1.210	1.350	6,186,000	7,831,140	1.2659	4.880	4.800	4.840	4.840	5.400	1,546,500	5.0638	-8.96%
2011-10-20	0	1.340	1.330	1.340	1.300	1.370	2,740,920	3,646,646	1.3304	5.360	5.320	5.360	5.200	5.480	685,230	5.3218	-5.63%
2011-10-19	0	1.420	1.390	1.420	1.340	1.450	5,148,000	7,218,680	1.4022	5.680	5.560	5.680	5.360	5.800	1,287,000	5.6089	9.23%
2011-10-18	0	1.300	1.290	1.300	1.300	1.400	4,426,000	5,965,580	1.3478	5.200	5.160	5.200	5.200	5.600	1,106,500	5.3914	-13.33%
2011-10-17	0	1.500	1.490	1.500	1.450	1.520	6,384,000	9,505,700	1.4890	6.000	5.960	6.000	5.800	6.080	1,596,000	5.9560	4.90%
2011-10-14	0	1.430	1.430	1.440	1.350	1.500	6,198,000	8,803,140	1.4203	5.720	5.720	5.760	5.400	6.000	1,549,500	5.6813	0.00%
2011-10-13	0	1.430	1.420	1.430	1.320	1.450	10,146,000	14,174,160	1.3970	5.720	5.680	5.720	5.280	5.800	2,536,500	5.5881	10.00%
2011-10-12	0	1.300	1.290	1.300	1.120	1.310	9,640,000	12,142,460	1.2596	5.200	5.160	5.200	4.480	5.240	2,410,000	5.0384	13.04%
2011-10-11	0	1.150	1.140	1.150	1.100	1.190	5,760,000	6,615,960	1.1486	4.600	4.560	4.600	4.400	4.760	1,440,000	4.5944	9.52%
2011-10-10	0	1.050	1.040	1.050	1.020	1.100	1,686,000	1,776,520	1.0537	4.200	4.160	4.200	4.080	4.400	421,500	4.2148	-5.41%
2011-10-07	0	1.110	1.090	1.100	1.020	1.140	5,374,000	5,913,140	1.1003	4.440	4.360	4.400	4.080	4.560	1,343,500	4.4013	12.12%
2011-10-06	0	0.990	0.980	0.990	0.940	1.000	3,340,000	3,308,140	0.9905	3.960	3.920	3.960	3.760	4.000	835,000	3.9618	5.32%
2011-10-04	0	0.940	0.930	0.940	0.940	1.040	2,442,000	2,380,780	0.9749	3.760	3.720	3.760	3.760	4.160	610,500	3.8997	-6.00%
2011-10-03	0	1.000	0.980	1.000	0.970	1.060	3,836,000	3,870,420	1.0090	4.000	3.920	4.000	3.880	4.240	959,000	4.0359	-8.26%
2011-09-30	0	1.090	1.060	1.100	1.060	1.150	3,488,000	3,784,540	1.0850	4.360	4.240	4.400	4.240	4.600	872,000	4.3401	-3.54%
2011-09-28	0	1.130	1.130	1.150	1.110	1.220	1,522,000	1,748,700	1.1489	4.520	4.520	4.600	4.440	4.880	380,500	4.5958	-2.59%
2011-09-27	0	1.160	1.160	1.180	1.120	1.200	3,162,000	3,642,120	1.1518	4.640	4.640	4.720	4.480	4.800	790,500	4.6074	6.42%
2011-09-26	0	1.090	1.090	1.100	1.070	1.170	2,963,902	3,277,217	1.1057	4.360	4.360	4.400	4.280	4.680	740,976	4.4228	-7.63%
2011-09-23	0	1.180	1.160	1.180	1.050	1.180	5,870,000	6,595,240	1.1236	4.720	4.640	4.720	4.200	4.720	1,467,500	4.4942	-3.28%
2011-09-22	0	1.220	1.210	1.230	1.200	1.270	4,648,000	5,713,500	1.2292	4.880	4.840	4.920	4.800	5.080	1,162,000	4.9170	-8.27%
2011-09-21	0	1.330	1.310	1.330	1.260	1.340	2,152,000	2,803,820	1.3029	5.320	5.240	5.320	5.040	5.360	538,000	5.2116	0.00%
2011-09-20	0	1.330	1.320	1.330	1.270	1.370	3,320,000	4,314,480	1.2995	5.320	5.280	5.320	5.080	5.480	830,000	5.1982	-3.62%
2011-09-19	0	1.380	1.380	1.400	1.380	1.460	2,356,000	3,325,440	1.4115	5.520	5.520	5.600	5.520	5.840	589,000	5.6459	-6.76%
2011-09-16	0	1.480	1.470	1.480	1.440	1.500	2,038,000	3,003,900	1.4739	5.920	5.880	5.920	5.760	6.000	509,500	5.8958	2.07%
2011-09-15	0	1.450	1.450	1.470	1.440	1.530	2,250,001	3,334,541	1.4820	5.800	5.800	5.880	5.760	6.120	562,500	5.9281	-2.68%
2011-09-14	0	1.490	1.480	1.490	1.440	1.580	3,852,000	5,768,040	1.4974	5.960	5.920	5.960	5.760	6.320	963,000	5.9897	-5.10%
2011-09-12	0	1.570	1.570	1.580	1.540	1.630	2,373,000	3,774,190	1.5905	6.280	6.280	6.320	6.160	6.520	593,250	6.3619	-5.99%
2011-09-09	0	1.670	1.660	1.680	1.630	1.710	1,706,000	2,850,960	1.6711	6.680	6.640	6.720	6.520	6.840	426,500	6.6845	-0.60%
2011-09-08	0	1.680	1.660	1.680	1.660	1.730	1,540,000	2,612,700	1.6966	6.720	6.640	6.720	6.640	6.920	385,000	6.7862	-0.59%
2011-09-07	0	1.690	1.670	1.690	1.650	1.690	1,590,000	2,660,740	1.6734	6.760	6.680	6.760	6.600	6.760	397,500	6.6937	2.42%
2011-09-06	0	1.650	1.640	1.650	1.630	1.670	2,962,000	4,881,660	1.6481	6.600	6.560	6.600	6.520	6.680	740,500	6.5924	-2.37%
2011-09-05	0	1.690	1.670	1.690	1.660	1.730	3,192,000	5,389,980	1.6886	6.760	6.680	6.760	6.640	6.920	798,000	6.7544	-3.98%
2011-09-02	0	1.760	1.750	1.760	1.730	1.820	3,684,000	6,483,440	1.7599	7.040	7.000	7.040	6.920	7.280	921,000	7.0396	-3.30%
2011-09-01	0	1.820	1.810	1.820	1.810	1.900	8,535,319	15,798,647	1.8510	7.280	7.240	7.280	7.240	7.600	2,133,830	7.4039	0.55%
2011-08-31	0	1.810	1.800	1.810	1.750	1.810	2,286,000	4,090,020	1.7892	7.240	7.200	7.240	7.000	7.240	571,500	7.1566	1.69%
2011-08-30	0	1.780	1.770	1.790	1.780	1.850	3,846,000	6,992,260	1.8181	7.120	7.080	7.160	7.120	7.400	961,500	7.2722	0.00%
2011-08-29	0	1.780	1.770	1.780	1.700	1.780	2,268,000	3,938,100	1.7364	7.120	7.080	7.120	6.800	7.120	567,000	6.9455	4.71%
2011-08-26	0	1.700	1.680	1.700	1.660	1.760	2,786,000	4,793,700	1.7206	6.800	6.720	6.800	6.640	7.040	696,500	6.8826	-4.49%
2011-08-25	0	1.780	1.770	1.790	1.730	1.830	3,094,000	5,467,440	1.7671	7.120	7.080	7.160	6.920	7.320	773,500	7.0684	0.56%
2011-08-24	0	1.770	1.770	1.780	1.770	1.860	9,142,000	16,607,520	1.8166	7.080	7.080	7.120	7.080	7.440	2,285,500	7.2665	0.00%
2011-08-23	0	1.770	1.770	1.780	1.600	1.780	7,454,000	12,675,220	1.7005	7.080	7.080	7.120	6.400	7.120	1,863,500	6.8018	8.59%
2011-08-22	0	1.630	1.610	1.640	1.600	1.780	10,070,050	16,809,065	1.6692	6.520	6.440	6.560	6.400	7.120	2,517,512	6.6769	-6.86%
2011-08-19	0	1.750	1.720	1.740	1.720	1.890	14,184,000	25,571,620	1.8028	7.000	6.880	6.960	6.880	7.560	3,546,000	7.2114	-11.17%
2011-08-18	0	1.970	1.960	1.970	1.920	2.050	9,400,000	18,631,220	1.9820	7.880	7.840	7.880	7.680	8.200	2,350,000	7.9282	-1.99%
2011-08-17	0	2.010	2.000	2.010	2.000	2.360	17,586,000	36,778,760	2.0914	8.040	8.000	8.040	8.000	9.440	4,396,500	8.3655	-11.06%
2011-08-16	0	2.260	2.250	2.260	2.200	2.320	4,888,000	11,049,840	2.2606	9.040	9.000	9.040	8.800	9.280	1,222,000	9.0424	3.67%
2011-08-15	0	2.180	2.180	2.190	2.130	2.180	3,450,000	7,456,080	2.1612	8.720	8.720	8.760	8.520	8.720	862,500	8.6447	3.32%
2011-08-12	0	2.110	2.100	2.110	2.070	2.150	5,124,000	10,784,080	2.1046	8.440	8.400	8.440	8.280	8.600	1,281,000	8.4185	3.43%
2011-08-11	0	2.040	2.030	2.040	1.950	2.120	5,889,000	11,969,920	2.0326	8.160	8.120	8.160	7.800	8.480	1,472,250	8.1304	-0.49%
2011-08-10	0	2.050	2.040	2.050	2.010	2.200	5,971,858	12,617,227	2.1128	8.200	8.160	8.200	8.040	8.800	1,492,964	8.4511	-0.49%
2011-08-09	0	2.060	2.060	2.080	1.980	2.210	13,999,544	29,560,870	2.1116	8.240	8.240	8.320	7.920	8.840	3,499,886	8.4462	-8.44%
2011-08-08	0	2.250	2.250	2.260	2.010	2.300	12,210,000	26,303,340	2.1542	9.000	9.000	9.040	8.040	9.200	3,052,500	8.6170	-7.02%
2011-08-05	0	2.420	2.420	2.440	2.350	2.570	13,390,000	32,800,540	2.4496	9.680	9.680	9.760	9.400	10.28	3,347,500	9.7985	-12.95%
2011-08-04	0	2.780	2.770	2.780	2.730	2.830	2,976,000	8,284,220	2.7837	11.12	11.08	11.12	10.92	11.32	744,000	11.135	1.46%
2011-08-03	0	2.740	2.740	2.750	2.690	2.780	4,016,000	11,014,980	2.7428	10.96	10.96	11.00	10.76	11.12	1,004,000	10.971	-2.84%
2011-08-02	0	2.820	2.810	2.820	2.750	2.870	4,332,000	12,165,400	2.8083	11.28	11.24	11.28	11.00	11.48	1,083,000	11.233	1.44%
2011-08-01	0	2.780	2.770	2.780	2.740	2.900	9,838,000	27,676,700	2.8132	11.12	11.08	11.12	10.96	11.60	2,459,500	11.253	0.00%
2011-07-29	0	2.780	2.780	2.790	2.740	2.890	7,888,000	22,036,160	2.7936	11.12	11.12	11.16	10.96	11.56	1,972,000	11.175	-3.81%
2011-07-28	0	2.890	2.880	2.890	2.840	2.990	10,020,000	28,933,400	2.8876	11.56	11.52	11.56	11.36	11.96	2,505,000	11.550	-3.99%
2011-07-27	0	3.010	2.990	3.010	2.970	3.080	5,544,000	16,794,680	3.0293	12.04	11.96	12.04	11.88	12.32	1,386,000	12.117	-0.66%
2011-07-26	0	3.030	3.010	3.030	2.960	3.050	4,126,000	12,412,140	3.0083	12.12	12.04	12.12	11.84	12.20	1,031,500	12.033	3.77%
2011-07-25	0	2.920	2.910	2.920	2.910	3.060	2,710,000	8,013,300	2.9569	11.68	11.64	11.68	11.64	12.24	677,500	11.828	-3.95%
2011-07-22	0	3.040	3.020	3.040	2.960	3.060	7,112,000	21,568,540	3.0327	12.16	12.08	12.16	11.84	12.24	1,778,000	12.131	3.40%
2011-07-21	0	2.940	2.930	2.940	2.890	2.970	2,974,000	8,753,160	2.9432	11.76	11.72	11.76	11.56	11.88	743,500	11.773	1.73%
2011-07-20	0	2.890	2.880	2.900	2.850	2.970	4,402,000	12,778,220	2.9028	11.56	11.52	11.60	11.40	11.88	1,100,500	11.611	-0.69%
2011-07-19	0	2.910	2.910	2.920	2.830	3.000	6,734,000	19,512,880	2.8977	11.64	11.64	11.68	11.32	12.00	1,683,500	11.591	-2.35%
2011-07-18	0	2.980	2.980	3.000	2.980	3.100	2,686,000	8,162,300	3.0388	11.92	11.92	12.00	11.92	12.40	671,500	12.155	-1.65%
2011-07-15	0	3.030	3.030	3.040	3.020	3.080	2,974,000	9,057,180	3.0455	12.12	12.12	12.16	12.08	12.32	743,500	12.182	-0.98%
2011-07-14	0	3.060	3.040	3.050	3.010	3.130	5,124,000	15,716,720	3.0673	12.24	12.16	12.20	12.04	12.52	1,281,000	12.269	1.32%
2011-07-13	0	3.020	3.020	3.030	2.980	3.110	4,456,000	13,539,720	3.0385	12.08	12.08	12.12	11.92	12.44	1,114,000	12.154	0.00%
2011-07-12	0	3.020	3.010	3.020	3.010	3.240	6,904,000	21,177,160	3.0674	12.08	12.04	12.08	12.04	12.96	1,726,000	12.270	-6.79%
2011-07-11	0	3.240	3.240	3.250	3.240	3.360	4,256,000	14,003,220	3.2902	12.96	12.96	13.00	12.96	13.44	1,064,000	13.161	-1.82%
2011-07-08	0	3.300	3.290	3.300	3.260	3.480	7,058,000	23,553,420	3.3371	13.20	13.16	13.20	13.04	13.92	1,764,500	13.348	-3.51%
2011-07-07	0	3.420	3.400	3.410	3.390	3.530	6,872,000	23,901,160	3.4781	13.68	13.60	13.64	13.56	14.12	1,718,000	13.912	1.18%
2011-07-06	0	3.380	3.360	3.380	3.360	3.540	10,734,000	37,034,560	3.4502	13.52	13.44	13.52	13.44	14.16	2,683,500	13.801	-1.46%
2011-07-05	0	3.430	3.410	3.420	3.200	3.440	12,058,000	40,217,200	3.3353	13.72	13.64	13.68	12.80	13.76	3,014,500	13.341	7.19%
2011-07-04	0	3.200	3.200	3.210	3.160	3.220	3,591,835	11,457,249	3.1898	12.80	12.80	12.84	12.64	12.88	897,959	12.759	2.56%
2011-06-30	0	3.120	3.110	3.120	3.080	3.180	3,768,000	11,796,620	3.1307	12.48	12.44	12.48	12.32	12.72	942,000	12.523	1.96%
2011-06-29	0	3.060	3.050	3.060	3.040	3.140	2,406,000	7,441,800	3.0930	12.24	12.20	12.24	12.16	12.56	601,500	12.372	-0.65%
2011-06-28	0	3.080	3.080	3.100	3.030	3.270	4,992,000	15,583,960	3.1218	12.32	12.32	12.40	12.12	13.08	1,248,000	12.487	-4.05%
2011-06-27	0	3.210	3.210	3.220	3.110	3.270	5,290,000	16,974,360	3.2088	12.84	12.84	12.88	12.44	13.08	1,322,500	12.835	1.26%
2011-06-24	0	3.170	3.160	3.170	3.040	3.190	5,044,540	15,868,165	3.1456	12.68	12.64	12.68	12.16	12.76	1,261,135	12.582	2.92%
2011-06-23	0	3.080	3.080	3.090	2.960	3.100	2,606,000	7,910,780	3.0356	12.32	12.32	12.36	11.84	12.40	651,500	12.142	2.67%
2011-06-22	0	3.000	3.000	3.010	2.900	3.060	4,598,000	13,839,920	3.0100	12.00	12.00	12.04	11.60	12.24	1,149,500	12.040	3.09%
2011-06-21	0	2.910	2.920	2.930	2.900	3.010	3,458,000	10,192,180	2.9474	11.64	11.68	11.72	11.60	12.04	864,500	11.790	-0.34%
2011-06-20	0	2.920	2.910	2.920	2.890	3.080	4,844,000	14,446,060	2.9823	11.68	11.64	11.68	11.56	12.32	1,211,000	11.929	-1.35%
2011-06-17	0	2.960	2.940	2.950	2.810	3.050	8,456,000	24,913,160	2.9462	11.84	11.76	11.80	11.24	12.20	2,114,000	11.785	4.96%
2011-06-16	0	2.820	2.810	2.820	2.810	2.930	5,524,000	15,759,440	2.8529	11.28	11.24	11.28	11.24	11.72	1,381,000	11.412	-4.08%
2011-06-15	0	2.940	2.920	2.940	2.920	3.080	7,148,000	21,206,120	2.9667	11.76	11.68	11.76	11.68	12.32	1,787,000	11.867	-2.33%
2011-06-14	0	3.010	3.000	3.020	2.910	3.150	8,144,005	24,958,355	3.0646	12.04	12.00	12.08	11.64	12.60	2,036,001	12.259	-1.95%
2011-06-13	0	3.070	3.060	3.080	2.830	3.080	11,166,000	32,599,140	2.9195	12.28	12.24	12.32	11.32	12.32	2,791,500	11.678	3.02%
2011-06-10	0	2.980	2.960	2.980	2.950	3.090	5,862,000	17,628,320	3.0072	11.92	11.84	11.92	11.80	12.36	1,465,500	12.029	-1.97%
2011-06-09	0	3.040	3.050	3.060	2.980	3.100	9,995,090	30,254,979	3.0270	12.16	12.20	12.24	11.92	12.40	2,498,772	12.108	-3.49%
2011-06-08	0	3.150	3.140	3.150	3.100	3.360	5,320,913	17,042,779	3.2030	12.60	12.56	12.60	12.40	13.44	1,330,228	12.812	-5.12%
2011-06-07	0	3.320	3.300	3.320	3.280	3.410	1,976,000	6,558,940	3.3193	13.28	13.20	13.28	13.12	13.64	494,000	13.277	-1.48%
2011-06-03	0	3.370	3.360	3.370	3.250	3.460	7,434,000	24,902,140	3.3498	13.48	13.44	13.48	13.00	13.84	1,858,500	13.399	-2.03%
2011-06-02	0	3.440	3.440	3.450	3.350	3.500	7,021,548	24,053,036	3.4256	13.76	13.76	13.80	13.40	14.00	1,755,387	13.702	-4.18%
2011-06-01	0	3.590	3.590	3.600	3.530	3.630	9,175,548	32,986,524	3.5950	14.36	14.36	14.40	14.12	14.52	2,293,887	14.380	0.84%
2011-05-31	0	3.560	3.560	3.580	3.300	3.580	18,572,000	64,689,580	3.4832	14.24	14.24	14.32	13.20	14.32	4,643,000	13.933	9.54%
2011-05-30	0	3.250	3.230	3.250	3.140	3.350	9,642,740	31,519,390	3.2687	13.00	12.92	13.00	12.56	13.40	2,410,685	13.075	1.56%
2011-05-27	0	3.200	3.190	3.200	3.010	3.210	15,881,548	49,984,036	3.1473	12.80	12.76	12.80	12.04	12.84	3,970,387	12.589	6.31%
2011-05-26	0	3.010	3.000	3.020	2.940	3.190	12,198,000	36,861,040	3.0219	12.04	12.00	12.08	11.76	12.76	3,049,500	12.088	-2.27%
2011-05-25	0	3.080	3.080	3.090	3.040	3.300	11,490,000	36,049,060	3.1374	12.32	12.32	12.36	12.16	13.20	2,872,500	12.550	-6.10%
2011-05-24	0	3.280	3.270	3.280	3.150	3.320	8,988,292	29,305,497	3.2604	13.12	13.08	13.12	12.60	13.28	2,247,073	13.042	2.50%
2011-05-23	0	3.200	3.190	3.200	3.180	3.400	9,694,000	31,712,320	3.2713	12.80	12.76	12.80	12.72	13.60	2,423,500	13.085	-6.71%
2011-05-20	0	3.430	3.430	3.440	3.320	3.540	15,296,000	52,450,760	3.4291	13.72	13.72	13.76	13.28	14.16	3,824,000	13.716	-1.72%
2011-05-19	0	3.490	3.470	3.490	3.420	3.660	14,746,106	52,122,001	3.5346	13.96	13.88	13.96	13.68	14.64	3,686,526	14.139	-2.24%
2011-05-18	0	3.570	3.570	3.580	3.550	3.740	18,246,000	66,376,020	3.6378	14.28	14.28	14.32	14.20	14.96	4,561,500	14.551	-2.72%
2011-05-17	0	3.670	3.670	3.680	3.610	3.950	24,399,192	91,056,746	3.7320	14.68	14.68	14.72	14.44	15.80	6,099,798	14.928	-7.56%
2011-05-16	0	3.970	3.960	3.980	3.930	4.130	6,676,000	26,737,780	4.0051	15.88	15.84	15.92	15.72	16.52	1,669,000	16.020	-2.46%
2011-05-13	0	4.070	4.060	4.070	3.850	4.120	17,646,000	70,011,770	3.9676	16.28	16.24	16.28	15.40	16.48	4,411,500	15.870	2.01%
2011-05-12	0	3.990	4.010	4.020	3.980	4.260	18,532,000	75,315,260	4.0641	15.96	16.04	16.08	15.92	17.04	4,633,000	16.256	-6.56%
2011-05-11	0	4.270	4.260	4.270	4.250	4.400	9,906,000	42,644,880	4.3050	17.08	17.04	17.08	17.00	17.60	2,476,500	17.220	-1.39%
2011-05-09	0	4.330	4.320	4.330	4.160	4.350	16,474,000	70,319,760	4.2685	17.32	17.28	17.32	16.64	17.40	4,118,500	17.074	2.12%
2011-05-06	0	4.240	4.230	4.250	4.110	4.280	8,734,000	36,698,720	4.2018	16.96	16.92	17.00	16.44	17.12	2,183,500	16.807	1.68%
2011-05-05	0	4.170	4.140	4.170	4.080	4.360	16,556,000	69,441,820	4.1944	16.68	16.56	16.68	16.32	17.44	4,139,000	16.777	-2.11%
2011-05-04	0	4.260	4.270	4.280	4.200	4.540	17,170,000	73,498,560	4.2806	17.04	17.08	17.12	16.80	18.16	4,292,500	17.123	-6.37%
2011-05-03	0	4.550	4.540	4.550	4.490	4.800	14,766,000	68,381,760	4.6310	18.20	18.16	18.20	17.96	19.20	3,691,500	18.524	-1.94%
2011-04-29	0	4.640	4.640	4.650	4.300	4.650	35,022,000	157,488,700	4.4969	18.56	18.56	18.60	17.20	18.60	8,755,500	17.987	4.27%
2011-04-28	0	4.450	4.440	4.460	4.410	4.640	7,586,000	34,131,480	4.4993	17.80	17.76	17.84	17.64	18.56	1,896,500	17.997	-2.41%
2011-04-27	0	4.560	4.540	4.560	4.480	4.670	14,236,000	64,973,980	4.5641	18.24	18.16	18.24	17.92	18.68	3,559,000	18.256	-0.87%
2011-04-26	0	4.600	4.590	4.600	4.520	4.750	9,798,000	45,038,540	4.5967	18.40	18.36	18.40	18.08	19.00	2,449,500	18.387	-1.50%
2011-04-21	0	4.670	4.680	4.690	4.500	4.740	25,038,800	115,632,608	4.6181	18.68	18.72	18.76	18.00	18.96	6,259,700	18.473	4.71%
2011-04-20	0	4.460	4.460	4.470	3.980	4.480	39,447,700	168,682,303	4.2761	17.84	17.84	17.88	15.92	17.92	9,861,925	17.104	9.31%
2011-04-19	0	4.080	4.080	4.090	3.980	4.190	11,664,000	47,305,020	4.0556	16.32	16.32	16.36	15.92	16.76	2,916,000	16.223	-1.69%
2011-04-18	0	4.150	4.140	4.150	4.120	4.230	7,124,000	29,643,400	4.1611	16.60	16.56	16.60	16.48	16.92	1,781,000	16.644	-0.48%
2011-04-15	0	4.170	4.160	4.170	3.980	4.220	17,988,000	74,418,940	4.1371	16.68	16.64	16.68	15.92	16.88	4,497,000	16.549	4.77%
2011-04-14	0	3.980	3.960	3.990	3.930	4.040	7,760,000	30,761,180	3.9641	15.92	15.84	15.96	15.72	16.16	1,940,000	15.856	-0.75%
2011-04-13	0	4.010	4.000	4.010	3.910	4.050	10,036,000	40,072,280	3.9929	16.04	16.00	16.04	15.64	16.20	2,509,000	15.971	0.25%
2011-04-12	0	4.000	3.990	4.000	3.900	4.100	9,002,000	35,578,400	3.9523	16.00	15.96	16.00	15.60	16.40	2,250,500	15.809	-0.99%
2011-04-11	0	4.040	4.040	4.060	4.040	4.140	6,792,000	27,788,220	4.0913	16.16	16.16	16.24	16.16	16.56	1,698,000	16.365	0.25%
2011-04-08	0	4.030	4.030	4.040	3.990	4.270	41,323,500	168,430,860	4.0759	16.12	16.12	16.16	15.96	17.08	10,330,875	16.304	-3.82%
2011-04-07	0	4.190	4.190	4.200	4.120	4.320	21,312,500	89,732,135	4.2103	16.76	16.76	16.80	16.48	17.28	5,328,125	16.841	4.75%
2011-04-06	0	4.000	3.990	4.000	3.950	4.090	10,602,500	42,641,065	4.0218	16.00	15.96	16.00	15.80	16.36	2,650,625	16.087	-0.74%
2011-04-04	0	4.030	3.990	4.030	3.980	4.080	11,420,000	45,764,400	4.0074	16.12	15.96	16.12	15.92	16.32	2,855,000	16.030	1.77%
2011-04-01	0	3.960	3.970	3.980	3.900	4.150	19,440,227	78,363,481	4.0310	15.84	15.88	15.92	15.60	16.60	4,860,057	16.124	2.06%
2011-03-31	0	3.880	3.870	3.880	3.850	4.030	11,382,000	44,881,680	3.9432	15.52	15.48	15.52	15.40	16.12	2,845,500	15.773	-1.52%
2011-03-30	0	3.940	3.940	3.950	3.680	3.960	25,182,000	96,676,340	3.8391	15.76	15.76	15.80	14.72	15.84	6,295,500	15.356	7.07%
2011-03-29	0	3.680	3.670	3.680	3.550	3.780	17,390,000	63,535,720	3.6536	14.72	14.68	14.72	14.20	15.12	4,347,500	14.614	-1.34%
2011-03-28	0	3.730	3.730	3.740	3.450	3.770	21,500,000	78,623,520	3.6569	14.92	14.92	14.96	13.80	15.08	5,375,000	14.628	8.75%
2011-03-25	0	3.430	3.420	3.430	3.400	3.500	5,172,000	17,795,900	3.4408	13.72	13.68	13.72	13.60	14.00	1,293,000	13.763	0.29%
2011-03-24	0	3.420	3.400	3.420	3.400	3.500	8,852,000	30,535,940	3.4496	13.68	13.60	13.68	13.60	14.00	2,213,000	13.798	-0.58%
2011-03-23	0	3.440	3.410	3.440	3.370	3.550	6,588,000	22,753,360	3.4538	13.76	13.64	13.76	13.48	14.20	1,647,000	13.815	-1.43%
2011-03-22	0	3.490	3.490	3.500	3.390	3.500	6,148,000	21,227,380	3.4527	13.96	13.96	14.00	13.56	14.00	1,537,000	13.811	2.35%
2011-03-21	0	3.410	3.410	3.430	3.360	3.500	5,094,000	17,365,340	3.4090	13.64	13.64	13.72	13.44	14.00	1,273,500	13.636	-1.73%
2011-03-18	0	3.470	3.450	3.470	3.400	3.650	9,776,000	33,909,292	3.4686	13.88	13.80	13.88	13.60	14.60	2,444,000	13.875	-1.98%
2011-03-17	0	3.540	3.530	3.540	3.100	3.580	26,520,905	91,060,862	3.4336	14.16	14.12	14.16	12.40	14.32	6,630,226	13.734	8.26%
2011-03-16	0	3.270	3.270	3.280	3.080	3.280	8,042,000	25,574,600	3.1801	13.08	13.08	13.12	12.32	13.12	2,010,500	12.721	6.51%
2011-03-15	0	3.070	3.060	3.080	2.860	3.080	8,604,000	25,704,580	2.9875	12.28	12.24	12.32	11.44	12.32	2,151,000	11.950	3.72%
2011-03-14	0	2.960	2.960	2.970	2.870	3.010	4,136,000	12,152,620	2.9383	11.84	11.84	11.88	11.48	12.04	1,034,000	11.753	0.34%
2011-03-11	0	2.950	2.960	2.970	2.900	2.980	3,808,000	11,176,960	2.9351	11.80	11.84	11.88	11.60	11.92	952,000	11.741	-1.67%
2011-03-10	0	3.000	2.990	3.010	2.980	3.110	10,680,000	32,131,560	3.0086	12.00	11.96	12.04	11.92	12.44	2,670,000	12.034	-4.15%
2011-03-09	0	3.130	3.120	3.130	3.090	3.160	4,516,000	14,041,560	3.1093	12.52	12.48	12.52	12.36	12.64	1,129,000	12.437	0.64%
2011-03-08	0	3.110	3.110	3.120	3.100	3.240	3,541,065	11,115,660	3.1391	12.44	12.44	12.48	12.40	12.96	885,266	12.556	-3.12%
2011-03-07	0	3.210	3.180	3.220	3.140	3.250	1,666,000	5,305,940	3.1848	12.84	12.72	12.88	12.56	13.00	416,500	12.739	0.31%
2011-03-04	0	3.200	3.190	3.200	3.170	3.280	2,638,000	8,456,640	3.2057	12.80	12.76	12.80	12.68	13.12	659,500	12.823	-0.31%
2011-03-03	0	3.210	3.180	3.210	3.160	3.280	1,580,000	5,085,480	3.2187	12.84	12.72	12.84	12.64	13.12	395,000	12.875	0.31%
2011-03-02	0	3.200	3.160	3.200	3.100	3.200	834,000	2,637,640	3.1626	12.80	12.64	12.80	12.40	12.80	208,500	12.651	0.00%
2011-03-01	0	3.200	3.190	3.200	3.130	3.210	1,522,000	4,851,260	3.1874	12.80	12.76	12.80	12.52	12.84	380,500	12.750	-0.31%
2011-02-28	0	3.210	3.200	3.210	3.110	3.230	1,812,000	5,813,140	3.2081	12.84	12.80	12.84	12.44	12.92	453,000	12.833	1.90%
2011-02-25	0	3.150	3.130	3.150	3.110	3.180	3,670,000	11,496,080	3.1324	12.60	12.52	12.60	12.44	12.72	917,500	12.530	1.61%
2011-02-24	0	3.100	3.090	3.100	3.090	3.310	7,254,000	23,025,940	3.1742	12.40	12.36	12.40	12.36	13.24	1,813,500	12.697	-6.34%
2011-02-23	0	3.310	3.320	3.350	3.150	3.350	7,778,000	25,242,810	3.2454	13.24	13.28	13.40	12.60	13.40	1,944,500	12.982	4.09%
2011-02-22	0	3.180	3.170	3.180	3.160	3.350	4,728,000	15,165,160	3.2075	12.72	12.68	12.72	12.64	13.40	1,182,000	12.830	-4.79%
2011-02-21	0	3.340	3.330	3.340	3.260	3.400	5,860,000	19,494,460	3.3267	13.36	13.32	13.36	13.04	13.60	1,465,000	13.307	-0.60%
2011-02-18	0	3.360	3.350	3.360	3.180	3.380	10,286,000	33,813,880	3.2874	13.44	13.40	13.44	12.72	13.52	2,571,500	13.149	3.07%
2011-02-17	0	3.260	3.250	3.260	3.010	3.300	11,184,000	35,723,060	3.1941	13.04	13.00	13.04	12.04	13.20	2,796,000	12.776	7.95%
2011-02-16	0	3.020	2.990	3.020	2.930	3.030	3,328,000	9,942,680	2.9876	12.08	11.96	12.08	11.72	12.12	832,000	11.950	-0.33%
2011-02-15	0	3.030	2.990	3.030	2.970	3.060	2,528,000	7,587,040	3.0012	12.12	11.96	12.12	11.88	12.24	632,000	12.005	-0.33%
2011-02-14	0	3.040	3.020	3.040	3.000	3.070	2,040,000	6,171,320	3.0252	12.16	12.08	12.16	12.00	12.28	510,000	12.101	0.66%
2011-02-11	0	3.020	3.010	3.020	3.010	3.140	1,234,000	3,762,500	3.0490	12.08	12.04	12.08	12.04	12.56	308,500	12.196	-2.58%
2011-02-10	0	3.100	3.070	3.110	3.050	3.150	1,964,000	6,046,000	3.0784	12.40	12.28	12.44	12.20	12.60	491,000	12.314	-0.64%
2011-02-09	0	3.120	3.110	3.130	3.090	3.190	2,222,000	6,940,370	3.1235	12.48	12.44	12.52	12.36	12.76	555,500	12.494	-1.58%
2011-02-08	0	3.170	3.120	3.170	3.070	3.200	3,456,000	10,864,640	3.1437	12.68	12.48	12.68	12.28	12.80	864,000	12.575	2.26%
2011-02-07	0	3.100	3.070	3.110	3.050	3.150	1,466,000	4,499,200	3.0690	12.40	12.28	12.44	12.20	12.60	366,500	12.276	0.00%
2011-02-02	0	3.100	3.110	3.120	3.030	3.150	1,272,000	3,947,840	3.1036	12.40	12.44	12.48	12.12	12.60	318,000	12.415	2.65%
2011-02-01	0	3.020	3.010	3.030	3.010	3.090	1,662,000	5,066,580	3.0485	12.08	12.04	12.12	12.04	12.36	415,500	12.194	-0.98%
2011-01-31	0	3.050	3.040	3.060	2.990	3.100	1,954,000	5,956,040	3.0481	12.20	12.16	12.24	11.96	12.40	488,500	12.193	-1.29%
2011-01-28	0	3.090	3.070	3.100	3.000	3.120	5,246,000	16,098,800	3.0688	12.36	12.28	12.40	12.00	12.48	1,311,500	12.275	0.00%
2011-01-27	0	3.090	3.080	3.090	3.080	3.200	3,360,000	10,591,980	3.1524	12.36	12.32	12.36	12.32	12.80	840,000	12.610	-4.04%
2011-01-26	0	3.220	3.210	3.220	3.080	3.230	4,484,000	14,138,860	3.1532	12.88	12.84	12.88	12.32	12.92	1,121,000	12.613	0.62%
2011-01-25	0	3.200	3.200	3.220	3.080	3.240	7,720,000	24,530,720	3.1776	12.80	12.80	12.88	12.32	12.96	1,930,000	12.710	2.89%
2011-01-24	0	3.110	3.100	3.130	3.040	3.150	4,928,000	15,334,220	3.1117	12.44	12.40	12.52	12.16	12.60	1,232,000	12.447	-0.96%
2011-01-21	0	3.140	3.130	3.140	3.080	3.170	5,598,000	17,498,690	3.1259	12.56	12.52	12.56	12.32	12.68	1,399,500	12.504	1.62%
2011-01-20	0	3.090	3.070	3.090	3.010	3.160	8,330,000	25,852,740	3.1036	12.36	12.28	12.36	12.04	12.64	2,082,500	12.414	0.65%
2011-01-19	0	3.070	3.060	3.070	2.970	3.080	12,108,000	36,706,160	3.0316	12.28	12.24	12.28	11.88	12.32	3,027,000	12.126	3.72%
2011-01-18	0	2.960	2.950	2.960	2.880	3.030	2,954,000	8,706,660	2.9474	11.84	11.80	11.84	11.52	12.12	738,500	11.790	2.78%
2011-01-17	0	2.880	2.880	2.910	2.880	2.950	1,710,000	4,977,780	2.9110	11.52	11.52	11.64	11.52	11.80	427,500	11.644	-1.71%
2011-01-14	0	2.930	2.910	2.930	2.890	2.990	2,970,000	8,660,560	2.9160	11.72	11.64	11.72	11.56	11.96	742,500	11.664	-1.35%
2011-01-13	0	2.970	2.960	2.970	2.950	3.100	5,040,000	15,224,700	3.0208	11.88	11.84	11.88	11.80	12.40	1,260,000	12.083	0.00%
2011-01-12	0	2.970	2.960	2.970	2.880	2.970	3,228,000	9,480,720	2.9370	11.88	11.84	11.88	11.52	11.88	807,000	11.748	2.06%
2011-01-11	0	2.910	2.910	2.920	2.800	2.920	4,778,000	13,786,380	2.8854	11.64	11.64	11.68	11.20	11.68	1,194,500	11.542	3.93%
2011-01-10	0	2.800	2.790	2.800	2.770	2.850	1,068,000	2,996,420	2.8056	11.20	11.16	11.20	11.08	11.40	267,000	11.223	0.00%
2011-01-07	0	2.800	2.780	2.810	2.780	2.840	2,004,000	5,636,900	2.8128	11.20	11.12	11.24	11.12	11.36	501,000	11.251	-1.41%
2011-01-06	0	2.840	2.830	2.840	2.790	2.880	2,240,000	6,365,840	2.8419	11.36	11.32	11.36	11.16	11.52	560,000	11.368	0.35%
2011-01-05	0	2.830	2.820	2.850	2.770	2.910	5,168,000	14,490,680	2.8039	11.32	11.28	11.40	11.08	11.64	1,292,000	11.216	-0.35%
2011-01-04	0	2.840	2.830	2.840	2.820	2.940	5,834,000	16,752,080	2.8715	11.36	11.32	11.36	11.28	11.76	1,458,500	11.486	-3.73%
2011-01-03	0	2.950	2.940	2.950	2.940	3.000	1,970,000	5,841,200	2.9651	11.80	11.76	11.80	11.76	12.00	492,500	11.860	0.34%
2010-12-31	0	2.940	2.910	2.940	2.890	2.990	2,410,000	7,071,140	2.9341	11.76	11.64	11.76	11.56	11.96	602,500	11.736	-0.68%
2010-12-30	0	2.960	2.950	2.970	2.720	2.970	4,934,000	14,252,600	2.8887	11.84	11.80	11.88	10.88	11.88	1,233,500	11.555	6.47%
2010-12-29	0	2.780	2.760	2.780	2.670	2.790	5,382,000	14,636,640	2.7196	11.12	11.04	11.12	10.68	11.16	1,345,500	10.878	3.73%
2010-12-28	0	2.680	2.670	2.680	2.610	2.710	6,352,000	17,033,830	2.6816	10.72	10.68	10.72	10.44	10.84	1,588,000	10.727	-0.37%
2010-12-24	0	2.690	2.690	2.700	2.680	2.810	5,426,000	14,678,730	2.7053	10.76	10.76	10.80	10.72	11.24	1,356,500	10.821	-3.58%
2010-12-23	0	2.790	2.760	2.790	2.710	2.820	2,706,000	7,477,880	2.7634	11.16	11.04	11.16	10.84	11.28	676,500	11.054	-0.71%
2010-12-22	0	2.810	2.790	2.810	2.780	2.880	2,742,500	7,716,495	2.8137	11.24	11.16	11.24	11.12	11.52	685,625	11.255	-1.40%
2010-12-21	0	2.850	2.840	2.850	2.730	2.850	2,288,000	6,405,940	2.7998	11.40	11.36	11.40	10.92	11.40	572,000	11.199	1.79%
2010-12-20	0	2.800	2.780	2.800	2.710	2.860	3,078,000	8,491,280	2.7587	11.20	11.12	11.20	10.84	11.44	769,500	11.035	-2.78%
2010-12-17	0	2.880	2.880	2.890	2.770	2.890	1,874,000	5,325,414	2.8417	11.52	11.52	11.56	11.08	11.56	468,500	11.367	2.49%
2010-12-16	0	2.810	2.800	2.820	2.800	2.900	2,742,000	7,842,040	2.8600	11.24	11.20	11.28	11.20	11.60	685,500	11.440	-2.43%
2010-12-15	0	2.880	2.860	2.890	2.840	2.930	2,346,000	6,739,380	2.8727	11.52	11.44	11.56	11.36	11.72	586,500	11.491	-0.69%
2010-12-14	0	2.900	2.890	2.900	2.860	3.020	6,568,000	19,082,980	2.9054	11.60	11.56	11.60	11.44	12.08	1,642,000	11.622	-3.33%
2010-12-13	0	3.000	2.980	3.010	2.980	3.050	2,209,500	6,655,795	3.0124	12.00	11.92	12.04	11.92	12.20	552,375	12.049	0.00%
2010-12-10	0	3.000	2.990	3.000	2.850	3.010	6,144,000	18,148,120	2.9538	12.00	11.96	12.00	11.40	12.04	1,536,000	11.815	1.01%
2010-12-09	0	2.970	2.950	2.960	2.960	3.200	7,036,000	21,233,860	3.0179	11.88	11.80	11.84	11.84	12.80	1,759,000	12.072	-6.60%
2010-12-08	0	3.180	3.140	3.180	3.050	3.220	3,426,000	10,735,640	3.1336	12.72	12.56	12.72	12.20	12.88	856,500	12.534	-1.24%
2010-12-07	0	3.220	3.220	3.230	3.110	3.250	2,940,000	9,454,440	3.2158	12.88	12.88	12.92	12.44	13.00	735,000	12.863	2.55%
2010-12-06	0	3.140	3.110	3.140	3.100	3.250	4,942,000	15,755,000	3.1880	12.56	12.44	12.56	12.40	13.00	1,235,500	12.752	-1.26%
2010-12-03	0	3.180	3.150	3.160	3.050	3.320	14,588,000	47,229,300	3.2375	12.72	12.60	12.64	12.20	13.28	3,647,000	12.950	3.92%
2010-12-02	0	3.060	3.050	3.060	2.980	3.080	3,882,000	11,797,380	3.0390	12.24	12.20	12.24	11.92	12.32	970,500	12.156	3.03%
2010-12-01	0	2.970	2.950	2.980	2.830	2.980	1,576,000	4,607,340	2.9234	11.88	11.80	11.92	11.32	11.92	394,000	11.694	0.68%
2010-11-30	0	2.950	2.940	2.950	2.860	2.980	2,266,000	6,640,280	2.9304	11.80	11.76	11.80	11.44	11.92	566,500	11.722	0.34%
2010-11-29	0	2.940	2.940	2.960	2.850	2.980	1,706,000	5,018,330	2.9416	11.76	11.76	11.84	11.40	11.92	426,500	11.766	1.73%
2010-11-26	0	2.890	2.870	2.890	2.850	2.950	3,884,000	11,256,960	2.8983	11.56	11.48	11.56	11.40	11.80	971,000	11.593	1.05%
2010-11-25	0	2.860	2.860	2.880	2.800	2.900	1,992,000	5,663,620	2.8432	11.44	11.44	11.52	11.20	11.60	498,000	11.373	2.14%
2010-11-24	0	2.800	2.790	2.810	2.710	2.820	3,317,000	9,229,730	2.7826	11.20	11.16	11.24	10.84	11.28	829,250	11.130	4.87%
2010-11-23	0	2.670	2.670	2.680	2.650	2.790	4,270,000	11,588,120	2.7138	10.68	10.68	10.72	10.60	11.16	1,067,500	10.855	-4.64%
2010-11-22	0	2.800	2.800	2.820	2.790	2.920	3,576,000	10,126,900	2.8319	11.20	11.20	11.28	11.16	11.68	894,000	11.328	-3.45%
2010-11-19	0	2.900	2.870	2.900	2.830	2.970	3,914,000	11,353,040	2.9006	11.60	11.48	11.60	11.32	11.88	978,500	11.602	1.40%
2010-11-18	0	2.860	2.860	2.870	2.780	2.920	4,975,000	14,248,440	2.8640	11.44	11.44	11.48	11.12	11.68	1,243,750	11.456	0.70%
2010-11-17	0	2.840	2.850	2.910	2.730	3.030	5,974,000	17,437,120	2.9188	11.36	11.40	11.64	10.92	12.12	1,493,500	11.675	-7.19%
2010-11-16	0	3.060	3.060	3.070	3.000	3.200	5,312,000	16,552,660	3.1161	12.24	12.24	12.28	12.00	12.80	1,328,000	12.464	-0.65%
2010-11-15	0	3.080	3.070	3.080	2.950	3.130	2,264,000	6,880,470	3.0391	12.32	12.28	12.32	11.80	12.52	566,000	12.156	1.32%
2010-11-12	0	3.040	3.020	3.050	2.980	3.120	7,112,000	21,600,040	3.0371	12.16	12.08	12.20	11.92	12.48	1,778,000	12.149	-2.88%
2010-11-11	0	3.130	3.120	3.140	2.880	3.160	21,823,000	66,958,460	3.0683	12.52	12.48	12.56	11.52	12.64	5,455,750	12.273	9.44%
2010-11-10	0	2.860	2.850	2.860	2.790	2.860	4,046,000	11,497,500	2.8417	11.44	11.40	11.44	11.16	11.44	1,011,500	11.367	0.70%
2010-11-09	0	2.840	2.840	2.850	2.750	2.850	5,592,000	15,765,000	2.8192	11.36	11.36	11.40	11.00	11.40	1,398,000	11.277	2.53%
2010-11-08	0	2.770	2.760	2.770	2.690	2.770	3,740,000	10,185,860	2.7235	11.08	11.04	11.08	10.76	11.08	935,000	10.894	0.73%
2010-11-05	0	2.750	2.730	2.750	2.700	2.850	5,034,000	13,899,420	2.7611	11.00	10.92	11.00	10.80	11.40	1,258,500	11.044	-1.43%
2010-11-04	0	2.790	2.800	2.830	2.790	2.870	2,060,000	5,833,160	2.8316	11.16	11.20	11.32	11.16	11.48	515,000	11.327	-2.11%
2010-11-03	0	2.850	2.840	2.850	2.780	2.900	2,358,000	6,729,140	2.8537	11.40	11.36	11.40	11.12	11.60	589,500	11.415	0.35%
2010-11-02	0	2.840	2.830	2.850	2.800	2.850	3,908,000	11,077,620	2.8346	11.36	11.32	11.40	11.20	11.40	977,000	11.338	0.00%
2010-11-01	0	2.840	2.830	2.840	2.740	2.840	6,280,000	17,601,720	2.8028	11.36	11.32	11.36	10.96	11.36	1,570,000	11.211	3.65%
2010-10-29	0	2.740	2.730	2.760	2.700	2.830	5,098,000	13,960,420	2.7384	10.96	10.92	11.04	10.80	11.32	1,274,500	10.954	-3.18%
2010-10-28	0	2.830	2.810	2.830	2.730	2.850	4,682,000	12,983,880	2.7731	11.32	11.24	11.32	10.92	11.40	1,170,500	11.093	1.07%
2010-10-27	0	2.800	2.800	2.810	2.740	2.880	10,832,000	30,486,260	2.8145	11.20	11.20	11.24	10.96	11.52	2,708,000	11.258	1.08%
2010-10-26	0	2.770	2.750	2.770	2.630	2.800	6,224,000	16,905,160	2.7161	11.08	11.00	11.08	10.52	11.20	1,556,000	10.864	2.97%
2010-10-25	0	2.690	2.690	2.700	2.560	2.700	4,084,000	10,867,360	2.6610	10.76	10.76	10.80	10.24	10.80	1,021,000	10.644	5.49%
2010-10-22	0	2.550	2.550	2.570	2.520	2.630	4,837,000	12,432,730	2.5703	10.20	10.20	10.28	10.08	10.52	1,209,250	10.281	-2.30%
2010-10-21	0	2.610	2.600	2.610	2.550	2.680	4,800,000	12,450,300	2.5938	10.44	10.40	10.44	10.20	10.72	1,200,000	10.375	-0.76%
2010-10-20	0	2.630	2.620	2.630	2.550	2.660	6,370,000	16,609,880	2.6075	10.52	10.48	10.52	10.20	10.64	1,592,500	10.430	-2.95%
2010-10-19	0	2.710	2.700	2.720	2.670	2.770	5,900,000	16,019,720	2.7152	10.84	10.80	10.88	10.68	11.08	1,475,000	10.861	0.74%
2010-10-18	0	2.690	2.670	2.690	2.650	2.890	10,702,000	29,247,248	2.7329	10.76	10.68	10.76	10.60	11.56	2,675,500	10.932	-6.92%
2010-10-15	0	2.890	2.870	2.890	2.800	2.960	11,122,000	32,178,580	2.8932	11.56	11.48	11.56	11.20	11.84	2,780,500	11.573	3.58%
2010-10-14	0	2.790	2.780	2.800	2.720	2.810	5,170,000	14,281,440	2.7624	11.16	11.12	11.20	10.88	11.24	1,292,500	11.049	2.20%
2010-10-13	0	2.730	2.730	2.740	2.700	2.810	6,698,000	18,506,180	2.7629	10.92	10.92	10.96	10.80	11.24	1,674,500	11.052	-1.44%
2010-10-12	0	2.770	2.770	2.780	2.700	2.880	9,826,000	27,562,738	2.8051	11.08	11.08	11.12	10.80	11.52	2,456,500	11.220	2.21%
2010-10-11	0	2.710	2.710	2.720	2.650	2.800	6,110,000	16,497,968	2.7002	10.84	10.84	10.88	10.60	11.20	1,527,500	10.801	-1.45%
2010-10-08	0	2.750	2.740	2.750	2.740	2.910	11,620,000	32,848,460	2.8269	11.00	10.96	11.00	10.96	11.64	2,905,000	11.308	-2.83%
2010-10-07	0	2.830	2.820	2.830	2.630	2.830	18,193,000	50,345,590	2.7673	11.32	11.28	11.32	10.52	11.32	4,548,250	11.069	5.60%
2010-10-06	0	2.680	2.670	2.680	2.610	2.730	9,838,000	26,289,080	2.6722	10.72	10.68	10.72	10.44	10.92	2,459,500	10.689	0.75%
2010-10-05	0	2.660	2.650	2.660	2.470	2.730	25,559,600	67,524,032	2.6418	10.64	10.60	10.64	9.880	10.92	6,389,900	10.567	7.69%
2010-10-04	0	2.470	2.470	2.480	2.420	2.540	20,482,400	51,075,044	2.4936	9.880	9.880	9.920	9.680	10.16	5,120,600	9.9744	3.78%
2010-09-30	0	2.380	2.360	2.380	2.310	2.420	4,812,000	11,381,260	2.3652	9.520	9.440	9.520	9.240	9.680	1,203,000	9.4607	1.28%
2010-09-29	0	2.350	2.360	2.370	2.300	2.400	3,974,000	9,371,320	2.3582	9.400	9.440	9.480	9.200	9.600	993,500	9.4326	0.00%
2010-09-28	0	2.350	2.340	2.360	2.340	2.490	6,700,000	16,143,600	2.4095	9.400	9.360	9.440	9.360	9.960	1,675,000	9.6380	-3.69%
2010-09-27	0	2.440	2.440	2.450	2.370	2.460	10,936,000	26,492,740	2.4225	9.760	9.760	9.800	9.480	9.840	2,734,000	9.6901	3.39%
2010-09-24	0	2.360	2.340	2.370	2.320	2.400	7,187,426	16,886,243	2.3494	9.440	9.360	9.480	9.280	9.600	1,796,856	9.3977	1.29%
2010-09-22	0	2.330	2.320	2.330	2.290	2.380	3,410,000	7,922,840	2.3234	9.320	9.280	9.320	9.160	9.520	852,500	9.2937	-1.27%
2010-09-21	0	2.360	2.340	2.360	2.290	2.370	5,684,776	13,218,826	2.3253	9.440	9.360	9.440	9.160	9.480	1,421,194	9.3012	3.96%
2010-09-20	0	2.270	2.260	2.270	2.230	2.280	1,664,000	3,757,200	2.2579	9.080	9.040	9.080	8.920	9.120	416,000	9.0317	1.34%
2010-09-17	0	2.240	2.220	2.240	2.210	2.280	4,500,000	10,092,740	2.2428	8.960	8.880	8.960	8.840	9.120	1,125,000	8.9713	0.45%
2010-09-16	0	2.230	2.220	2.240	2.200	2.340	6,172,000	14,034,690	2.2739	8.920	8.880	8.960	8.800	9.360	1,543,000	9.0957	-2.62%
2010-09-15	0	2.290	2.270	2.290	2.270	2.370	4,406,000	10,183,920	2.3114	9.160	9.080	9.160	9.080	9.480	1,101,500	9.2455	-3.38%
2010-09-14	0	2.370	2.350	2.370	2.350	2.400	4,014,000	9,502,860	2.3674	9.480	9.400	9.480	9.400	9.600	1,003,500	9.4697	-0.84%
2010-09-13	0	2.390	2.380	2.390	2.300	2.420	124,514,000	288,149,520	2.3142	9.560	9.520	9.560	9.200	9.680	31,128,500	9.2568	-5.53%
2010-09-10	1	-	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2010-09-09	0	2.530	2.510	2.520	2.440	2.540	13,156,010	32,743,244	2.4888	10.12	10.04	10.08	9.760	10.16	3,289,002	9.9554	4.98%
2010-09-08	0	2.410	2.410	2.420	2.320	2.420	5,850,000	13,976,060	2.3891	9.640	9.640	9.680	9.280	9.680	1,462,500	9.5563	1.26%
2010-09-07	0	2.380	2.370	2.380	2.350	2.420	3,144,000	7,451,540	2.3701	9.520	9.480	9.520	9.400	9.680	786,000	9.4803	0.00%
2010-09-06	0	2.380	2.360	2.380	2.350	2.420	6,846,000	16,374,400	2.3918	9.520	9.440	9.520	9.400	9.680	1,711,500	9.5673	2.59%
2010-09-03	0	2.320	2.310	2.320	2.280	2.350	5,890,000	13,742,160	2.3331	9.280	9.240	9.280	9.120	9.400	1,472,500	9.3325	1.31%
2010-09-02	0	2.290	2.290	2.300	2.150	2.300	5,282,000	11,823,180	2.2384	9.160	9.160	9.200	8.600	9.200	1,320,500	8.9536	7.51%
2010-09-01	0	2.130	2.120	2.130	2.080	2.150	2,154,000	4,581,500	2.1270	8.520	8.480	8.520	8.320	8.600	538,500	8.5079	2.90%
2010-08-31	0	2.070	2.060	2.070	2.010	2.090	1,656,000	3,406,728	2.0572	8.280	8.240	8.280	8.040	8.360	414,000	8.2288	0.98%
2010-08-30	0	2.050	2.040	2.050	2.050	2.180	1,337,000	2,832,000	2.1182	8.200	8.160	8.200	8.200	8.720	334,250	8.4727	-4.21%
2010-08-27	0	2.140	2.130	2.170	2.000	2.190	4,629,000	9,837,640	2.1252	8.560	8.520	8.680	8.000	8.760	1,157,250	8.5009	-3.17%
2010-08-26	0	2.210	2.200	2.210	2.190	2.230	1,806,500	3,989,100	2.2082	8.840	8.800	8.840	8.760	8.920	451,625	8.8328	0.45%
2010-08-25	0	2.200	2.200	2.210	2.170	2.280	2,306,000	5,100,400	2.2118	8.800	8.800	8.840	8.680	9.120	576,500	8.8472	-3.51%
2010-08-24	0	2.280	2.250	2.280	2.250	2.310	1,584,000	3,609,260	2.2786	9.120	9.000	9.120	9.000	9.240	396,000	9.1143	0.44%
2010-08-23	0	2.270	2.250	2.270	2.230	2.340	1,426,000	3,232,520	2.2668	9.080	9.000	9.080	8.920	9.360	356,500	9.0674	-0.87%
2010-08-20	0	2.290	2.290	2.300	2.290	2.330	2,714,000	6,275,700	2.3123	9.160	9.160	9.200	9.160	9.320	678,500	9.2494	0.00%
2010-08-19	0	2.290	2.280	2.300	2.290	2.390	2,372,000	5,563,020	2.3453	9.160	9.120	9.200	9.160	9.560	593,000	9.3811	-2.14%
2010-08-18	0	2.340	2.330	2.350	2.270	2.430	6,372,000	14,994,800	2.3532	9.360	9.320	9.400	9.080	9.720	1,593,000	9.4129	3.08%
2010-08-17	0	2.270	2.250	2.270	2.200	2.270	2,760,000	6,164,920	2.2337	9.080	9.000	9.080	8.800	9.080	690,000	8.9347	1.79%
2010-08-16	0	2.230	2.200	2.240	2.210	2.310	5,374,000	12,230,620	2.2759	8.920	8.800	8.960	8.840	9.240	1,343,500	9.1036	-1.76%
2010-08-13	0	2.270	2.260	2.270	2.250	2.280	1,766,000	3,986,880	2.2576	9.080	9.040	9.080	9.000	9.120	441,500	9.0303	1.79%
2010-08-12	0	2.230	2.220	2.230	2.120	2.230	2,432,000	5,294,850	2.1772	8.920	8.880	8.920	8.480	8.920	608,000	8.7086	0.00%
2010-08-11	0	2.230	2.210	2.230	2.210	2.290	2,268,000	5,081,628	2.2406	8.920	8.840	8.920	8.840	9.160	567,000	8.9623	-0.89%
2010-08-10	0	2.250	2.240	2.250	2.170	2.310	5,014,776	11,329,347	2.2592	9.000	8.960	9.000	8.680	9.240	1,253,694	9.0368	-1.32%
2010-08-09	0	2.280	2.270	2.280	2.250	2.350	3,556,000	8,156,380	2.2937	9.120	9.080	9.120	9.000	9.400	889,000	9.1748	0.44%
2010-08-06	0	2.270	2.250	2.270	2.250	2.310	3,471,350	7,896,765	2.2748	9.080	9.000	9.080	9.000	9.240	867,838	9.0994	-1.73%
2010-08-05	0	2.310	2.300	2.310	2.250	2.350	6,736,000	15,416,860	2.2887	9.240	9.200	9.240	9.000	9.400	1,684,000	9.1549	2.21%
2010-08-04	0	2.260	2.260	2.270	2.250	2.330	3,012,000	6,872,600	2.2817	9.040	9.040	9.080	9.000	9.320	753,000	9.1270	-0.44%
2010-08-03	0	2.270	2.250	2.260	2.230	2.350	8,542,000	19,586,350	2.2929	9.080	9.000	9.040	8.920	9.400	2,135,500	9.1718	1.79%
2010-08-02	0	2.230	2.220	2.230	2.160	2.270	7,186,600	15,945,788	2.2188	8.920	8.880	8.920	8.640	9.080	1,796,650	8.8753	1.83%
2010-07-30	0	2.190	2.180	2.200	2.160	2.220	4,210,000	9,227,340	2.1918	8.760	8.720	8.800	8.640	8.880	1,052,500	8.7671	-0.45%
2010-07-29	0	2.200	2.190	2.210	2.120	2.260	6,533,000	14,457,170	2.2129	8.800	8.760	8.840	8.480	9.040	1,633,250	8.8518	-0.90%
2010-07-28	0	2.220	2.200	2.220	2.030	2.230	14,328,000	31,067,540	2.1683	8.880	8.800	8.880	8.120	8.920	3,582,000	8.6732	8.82%
2010-07-27	0	2.040	2.030	2.040	1.950	2.080	11,081,000	22,445,150	2.0256	8.160	8.120	8.160	7.800	8.320	2,770,250	8.1022	5.70%
2010-07-26	0	1.930	1.930	1.950	1.900	2.080	9,586,600	18,882,488	1.9697	7.720	7.720	7.800	7.600	8.320	2,396,650	7.8787	1.58%
2010-07-23	0	1.900	1.900	1.910	1.900	2.000	4,466,000	8,673,760	1.9422	7.600	7.600	7.640	7.600	8.000	1,116,500	7.7687	-3.55%
2010-07-22	0	1.970	1.960	1.970	1.840	1.980	7,412,000	14,175,680	1.9125	7.880	7.840	7.880	7.360	7.920	1,853,000	7.6501	5.35%
2010-07-21	0	1.870	1.860	1.870	1.770	1.870	5,360,000	9,843,780	1.8365	7.480	7.440	7.480	7.080	7.480	1,340,000	7.3461	7.47%
2010-07-20	0	1.740	1.720	1.750	1.700	1.760	2,428,000	4,187,740	1.7248	6.960	6.880	7.000	6.800	7.040	607,000	6.8991	2.35%
2010-07-19	0	1.700	1.680	1.700	1.660	1.710	490,000	827,900	1.6896	6.800	6.720	6.800	6.640	6.840	122,500	6.7584	-0.58%
2010-07-16	0	1.710	1.690	1.710	1.620	1.720	1,832,000	3,056,960	1.6686	6.840	6.760	6.840	6.480	6.880	458,000	6.6746	1.79%
2010-07-15	0	1.680	1.640	1.670	1.610	1.680	828,000	1,360,060	1.6426	6.720	6.560	6.680	6.440	6.720	207,000	6.5703	0.00%
2010-07-14	0	1.680	1.670	1.690	1.670	1.720	952,000	1,610,540	1.6917	6.720	6.680	6.760	6.680	6.880	238,000	6.7670	-1.18%
2010-07-13	0	1.700	1.680	1.700	1.700	1.730	238,000	406,480	1.7079	6.800	6.720	6.800	6.800	6.920	59,500	6.8316	0.00%
2010-07-12	0	1.700	1.690	1.700	1.650	1.730	1,282,000	2,171,540	1.6939	6.800	6.760	6.800	6.600	6.920	320,500	6.7755	4.29%
2010-07-09	0	1.630	1.630	1.640	1.630	1.700	1,434,000	2,374,480	1.6558	6.520	6.520	6.560	6.520	6.800	358,500	6.6234	-2.40%
2010-07-08	0	1.670	1.660	1.670	1.660	1.750	990,000	1,694,980	1.7121	6.680	6.640	6.680	6.640	7.000	247,500	6.8484	0.00%
2010-07-07	0	1.670	1.630	1.670	1.540	1.670	1,720,000	2,789,880	1.6220	6.680	6.520	6.680	6.160	6.680	430,000	6.4881	7.05%
2010-07-06	0	1.560	1.560	1.590	1.540	1.590	828,010	1,302,996	1.5736	6.240	6.240	6.360	6.160	6.360	207,002	6.2946	1.96%
2010-07-05	0	1.530	1.530	1.540	1.510	1.560	604,000	926,840	1.5345	6.120	6.120	6.160	6.040	6.240	151,000	6.1380	2.00%
2010-07-02	0	1.500	1.500	1.520	1.420	1.540	1,424,000	2,102,740	1.4766	6.000	6.000	6.080	5.680	6.160	356,000	5.9066	-0.66%
2010-06-30	0	1.510	1.490	1.520	1.480	1.530	258,000	387,100	1.5004	6.040	5.960	6.080	5.920	6.120	64,500	6.0016	-1.31%
2010-06-29	0	1.530	1.510	1.540	1.510	1.580	2,232,000	3,400,520	1.5235	6.120	6.040	6.160	6.040	6.320	558,000	6.0941	-1.92%
2010-06-28	0	1.560	1.540	1.560	1.490	1.640	416,000	646,100	1.5531	6.240	6.160	6.240	5.960	6.560	104,000	6.2125	1.96%
2010-06-25	0	1.530	1.530	1.540	1.520	1.580	430,000	658,760	1.5320	6.120	6.120	6.160	6.080	6.320	107,500	6.1280	-2.55%
2010-06-24	0	1.570	1.560	1.570	1.540	1.680	1,300,000	2,061,100	1.5855	6.280	6.240	6.280	6.160	6.720	325,000	6.3418	1.29%
2010-06-23	0	1.550	1.520	1.550	1.500	1.550	942,000	1,445,080	1.5341	6.200	6.080	6.200	6.000	6.200	235,500	6.1362	0.65%
2010-06-22	0	1.540	1.520	1.540	1.510	1.550	806,000	1,236,640	1.5343	6.160	6.080	6.160	6.040	6.200	201,500	6.1372	0.00%
2010-06-21	0	1.540	1.520	1.540	1.470	1.540	1,647,000	2,502,040	1.5191	6.160	6.080	6.160	5.880	6.160	411,750	6.0766	4.76%
2010-06-18	0	1.470	1.460	1.470	1.460	1.550	1,078,000	1,594,520	1.4791	5.880	5.840	5.880	5.840	6.200	269,500	5.9166	-3.29%
2010-06-17	0	1.520	1.490	1.520	1.480	1.540	698,000	1,059,380	1.5177	6.080	5.960	6.080	5.920	6.160	174,500	6.0709	-1.30%
2010-06-15	0	1.540	1.490	1.540	1.500	1.550	1,100,000	1,670,100	1.5183	6.160	5.960	6.160	6.000	6.200	275,000	6.0731	0.65%
2010-06-14	0	1.530	1.510	1.530	1.480	1.550	628,000	950,840	1.5141	6.120	6.040	6.120	5.920	6.200	157,000	6.0563	2.68%
2010-06-11	0	1.490	1.460	1.490	1.410	1.490	2,162,000	3,149,320	1.4567	5.960	5.840	5.960	5.640	5.960	540,500	5.8267	4.93%
2010-06-10	0	1.420	1.380	1.420	1.380	1.430	612,000	859,780	1.4049	5.680	5.520	5.680	5.520	5.720	153,000	5.6195	-1.39%
2010-06-09	0	1.440	1.400	1.440	1.400	1.450	1,084,000	1,536,400	1.4173	5.760	5.600	5.760	5.600	5.800	271,000	5.6694	0.70%
2010-06-08	0	1.430	1.400	1.440	1.410	1.490	900,000	1,280,320	1.4226	5.720	5.600	5.760	5.640	5.960	225,000	5.6903	0.00%
2010-06-07	0	1.430	1.430	1.440	1.360	1.440	968,000	1,354,760	1.3995	5.720	5.720	5.760	5.440	5.760	242,000	5.5982	-0.69%
2010-06-04	0	1.440	1.430	1.440	1.430	1.450	324,000	466,060	1.4385	5.760	5.720	5.760	5.720	5.800	81,000	5.7538	0.00%
2010-06-03	0	1.440	1.430	1.440	1.430	1.460	770,000	1,107,820	1.4387	5.760	5.720	5.760	5.720	5.840	192,500	5.7549	2.86%
2010-06-02	0	1.400	1.390	1.410	1.380	1.440	790,000	1,118,980	1.4164	5.600	5.560	5.640	5.520	5.760	197,500	5.6657	-3.45%
2010-06-01	0	1.450	1.430	1.450	1.440	1.530	1,858,000	2,754,960	1.4828	5.800	5.720	5.800	5.760	6.120	464,500	5.9310	-3.97%
2010-05-31	0	1.510	1.470	1.510	1.430	1.580	5,072,000	7,657,940	1.5098	6.040	5.880	6.040	5.720	6.320	1,268,000	6.0394	3.42%
2010-05-28	0	1.460	1.460	1.480	1.460	1.510	1,786,000	2,643,620	1.4802	5.840	5.840	5.920	5.840	6.040	446,500	5.9208	1.39%
2010-05-27	0	1.440	1.430	1.440	1.350	1.460	1,944,000	2,752,760	1.4160	5.760	5.720	5.760	5.400	5.840	486,000	5.6641	6.67%
2010-05-26	0	1.350	1.360	1.370	1.290	1.390	1,728,000	2,303,880	1.3333	5.400	5.440	5.480	5.160	5.560	432,000	5.3331	3.85%
2010-05-25	0	1.300	1.290	1.300	1.300	1.400	2,120,000	2,806,080	1.3236	5.200	5.160	5.200	5.200	5.600	530,000	5.2945	-5.11%
2010-05-24	0	1.370	1.350	1.370	1.300	1.440	1,660,000	2,301,560	1.3865	5.480	5.400	5.480	5.200	5.760	415,000	5.5459	-1.44%
2010-05-20	0	1.390	1.390	1.400	1.220	1.450	4,264,000	5,671,140	1.3300	5.560	5.560	5.600	4.880	5.800	1,066,000	5.3200	-1.42%
2010-05-19	0	1.410	1.410	1.420	1.350	1.460	3,342,000	4,711,860	1.4099	5.640	5.640	5.680	5.400	5.840	835,500	5.6396	0.00%
2010-05-18	0	1.410	1.420	1.430	1.390	1.540	10,368,000	14,763,660	1.4240	5.640	5.680	5.720	5.560	6.160	2,592,000	5.6959	-8.44%
2010-05-17	0	1.540	1.540	1.550	1.530	1.660	2,366,000	3,761,300	1.5897	6.160	6.160	6.200	6.120	6.640	591,500	6.3589	-8.88%
2010-05-14	0	1.690	1.690	1.700	1.630	1.700	1,152,000	1,927,360	1.6731	6.760	6.760	6.800	6.520	6.800	288,000	6.6922	0.49%
2010-05-13	0	1.690	1.680	1.690	1.640	1.700	1,080,000	1,801,640	1.6682	6.727	6.687	6.727	6.528	6.767	271,333	6.6400	3.05%
2010-05-12	0	1.640	1.640	1.650	1.580	1.700	4,218,000	6,844,900	1.6228	6.528	6.528	6.568	6.289	6.767	1,059,704	6.4593	-2.38%
2010-05-11	0	1.680	1.660	1.680	1.650	1.720	3,510,000	5,919,620	1.6865	6.687	6.607	6.687	6.568	6.846	881,831	6.7129	0.00%
2010-05-10	0	1.680	1.670	1.680	1.630	1.700	3,484,000	5,781,280	1.6594	6.687	6.647	6.687	6.488	6.767	875,299	6.6049	-0.59%
2010-05-07	0	1.690	1.680	1.690	1.590	1.720	2,668,000	4,477,600	1.6783	6.727	6.687	6.727	6.329	6.846	670,292	6.6801	2.42%
2010-05-06	0	1.650	1.650	1.660	1.620	1.760	8,670,000	14,563,880	1.6798	6.568	6.568	6.607	6.448	7.005	2,178,198	6.6862	-6.25%
2010-05-05	0	1.760	1.700	1.720	1.680	1.760	6,722,000	11,469,520	1.7063	7.005	6.767	6.846	6.687	7.005	1,688,794	6.7915	-0.56%
2010-05-04	0	1.770	1.760	1.780	1.730	1.830	4,418,000	7,813,620	1.7686	7.045	7.005	7.085	6.886	7.284	1,109,951	7.0396	1.14%
2010-05-03	0	1.750	1.750	1.780	1.720	1.890	6,286,000	11,241,080	1.7883	6.966	6.966	7.085	6.846	7.523	1,579,256	7.1180	-7.89%
2010-04-30	0	1.900	1.900	1.910	1.900	1.940	2,562,000	4,906,980	1.9153	7.563	7.563	7.602	7.563	7.722	643,661	7.6235	0.00%
2010-04-29	0	1.900	1.890	1.900	1.860	2.030	12,764,000	24,514,100	1.9206	7.563	7.523	7.563	7.403	8.080	3,206,749	7.6445	-6.40%
2010-04-28	0	2.030	2.020	2.030	2.020	2.130	4,712,000	9,698,920	2.0583	8.080	8.040	8.080	8.040	8.478	1,183,814	8.1929	-4.69%
2010-04-27	0	2.130	2.100	2.150	2.090	2.160	4,790,000	10,172,760	2.1237	8.478	8.359	8.558	8.319	8.598	1,203,410	8.4533	1.91%
2010-04-26	0	2.090	2.090	2.130	2.090	2.170	5,022,000	10,689,340	2.1285	8.319	8.319	8.478	8.319	8.637	1,261,696	8.4722	-0.48%
2010-04-23	0	2.100	2.100	2.120	2.100	2.200	4,064,000	8,677,580	2.1352	8.359	8.359	8.438	8.359	8.757	1,021,014	8.4990	-3.67%
2010-04-22	0	2.180	2.180	2.190	2.160	2.200	2,376,000	5,176,340	2.1786	8.677	8.677	8.717	8.598	8.757	596,932	8.6716	0.46%
2010-04-21	0	2.170	2.170	2.180	2.160	2.240	4,632,000	10,222,960	2.2070	8.637	8.637	8.677	8.598	8.916	1,163,715	8.7848	0.46%
2010-04-20	0	2.160	2.150	2.160	2.100	2.160	2,323,000	4,968,610	2.1389	8.598	8.558	8.598	8.359	8.598	583,616	8.5135	1.41%
2010-04-19	0	2.130	2.130	2.140	2.080	2.150	5,000,000	10,569,880	2.1140	8.478	8.478	8.518	8.279	8.558	1,256,169	8.4144	-1.39%
2010-04-16	0	2.160	2.150	2.160	2.080	2.170	4,456,000	9,463,500	2.1238	8.598	8.558	8.598	8.279	8.637	1,119,498	8.4533	2.37%
2010-04-15	0	2.110	2.110	2.120	2.100	2.130	1,878,000	3,971,680	2.1148	8.399	8.399	8.438	8.359	8.478	471,817	8.4178	1.44%
2010-04-14	0	2.080	2.080	2.090	2.070	2.150	4,300,000	9,033,000	2.1007	8.279	8.279	8.319	8.239	8.558	1,080,306	8.3615	-2.80%
2010-04-13	0	2.140	2.130	2.140	2.130	2.180	2,508,000	5,387,940	2.1483	8.518	8.478	8.518	8.478	8.677	630,095	8.5510	-1.83%
2010-04-12	0	2.180	2.170	2.180	2.160	2.270	3,918,000	8,646,060	2.2068	8.677	8.637	8.677	8.598	9.035	984,334	8.7837	-2.68%
2010-04-09	0	2.240	2.230	2.240	2.200	2.240	2,494,000	5,551,120	2.2258	8.916	8.876	8.916	8.757	8.916	626,577	8.8594	0.45%
2010-04-08	0	2.230	2.220	2.240	2.210	2.280	4,900,000	10,970,380	2.2389	8.876	8.836	8.916	8.797	9.075	1,231,046	8.9114	-1.76%
2010-04-07	0	2.270	2.260	2.270	2.150	2.270	9,144,000	20,346,420	2.2251	9.035	8.996	9.035	8.558	9.035	2,297,283	8.8567	5.58%
2010-04-01	0	2.150	2.150	2.160	2.080	2.160	2,860,000	6,068,840	2.1220	8.558	8.558	8.598	8.279	8.598	718,529	8.4462	2.38%
2010-03-31	0	2.100	2.100	2.110	2.100	2.200	3,014,000	6,370,280	2.1136	8.359	8.359	8.399	8.359	8.757	757,219	8.4127	-0.94%
2010-03-30	0	2.120	2.100	2.120	2.050	2.130	5,778,000	12,145,540	2.1020	8.438	8.359	8.438	8.160	8.478	1,451,629	8.3668	-0.93%
2010-03-29	0	2.140	2.130	2.140	2.130	2.230	7,840,000	17,062,340	2.1763	8.518	8.478	8.518	8.478	8.876	1,969,674	8.6625	-2.73%
2010-03-26	0	2.200	2.190	2.200	2.150	2.270	3,146,000	6,963,000	2.2133	8.757	8.717	8.757	8.558	9.035	790,382	8.8097	0.46%
2010-03-25	0	2.190	2.170	2.200	2.180	2.230	2,238,000	4,908,820	2.1934	8.717	8.637	8.757	8.677	8.876	562,261	8.7305	-2.23%
2010-03-24	0	2.240	2.230	2.240	2.230	2.340	3,068,000	6,922,580	2.2564	8.916	8.876	8.916	8.876	9.314	770,786	8.9812	-2.18%
2010-03-23	0	2.290	2.260	2.290	2.240	2.370	9,186,000	21,388,100	2.3283	9.115	8.996	9.115	8.916	9.433	2,307,834	9.2676	1.78%
2010-03-22	0	2.250	2.240	2.250	2.160	2.250	2,920,000	6,460,320	2.2124	8.956	8.916	8.956	8.598	8.956	733,603	8.8063	2.27%
2010-03-19	0	2.200	2.190	2.200	2.160	2.220	2,718,000	5,955,060	2.1910	8.757	8.717	8.757	8.598	8.836	682,854	8.7208	-0.90%
2010-03-18	0	2.220	2.200	2.220	2.180	2.240	3,990,000	8,825,680	2.2119	8.836	8.757	8.836	8.677	8.916	1,002,423	8.8043	0.91%
2010-03-17	0	2.200	2.190	2.200	2.110	2.230	4,032,000	8,816,280	2.1866	8.757	8.717	8.757	8.399	8.876	1,012,975	8.7034	4.27%
2010-03-16	0	2.110	2.100	2.110	2.050	2.120	1,520,000	3,168,720	2.0847	8.399	8.359	8.399	8.160	8.438	381,875	8.2978	0.96%
2010-03-15	0	2.090	2.090	2.100	2.080	2.120	2,492,000	5,247,740	2.1058	8.319	8.319	8.359	8.279	8.438	626,075	8.3820	-1.88%
2010-03-12	0	2.130	2.120	2.140	2.110	2.150	2,222,000	4,737,800	2.1322	8.478	8.438	8.518	8.399	8.558	558,242	8.4870	0.47%
2010-03-11	0	2.120	2.120	2.140	2.110	2.200	5,452,000	11,703,160	2.1466	8.438	8.438	8.518	8.399	8.757	1,369,727	8.5442	-3.64%
2010-03-10	0	2.200	2.180	2.200	2.140	2.210	5,832,000	12,711,220	2.1796	8.757	8.677	8.757	8.518	8.797	1,465,196	8.6754	2.80%
2010-03-09	0	2.140	2.130	2.140	2.130	2.190	3,296,000	7,102,740	2.1550	8.518	8.478	8.518	8.478	8.717	828,067	8.5775	-2.28%
2010-03-08	0	2.190	2.180	2.190	2.180	2.220	3,084,000	6,769,700	2.1951	8.717	8.677	8.717	8.677	8.836	774,805	8.7373	0.00%
2010-03-05	0	2.190	2.190	2.200	2.140	2.200	2,782,000	6,027,220	2.1665	8.717	8.717	8.757	8.518	8.757	698,933	8.6235	0.46%
2010-03-04	0	2.180	2.180	2.190	2.150	2.260	5,816,000	12,767,100	2.1952	8.677	8.677	8.717	8.558	8.996	1,461,176	8.7375	-1.36%
2010-03-03	0	2.210	2.200	2.210	2.090	2.250	11,656,000	25,710,560	2.2058	8.797	8.757	8.797	8.319	8.956	2,928,382	8.7798	5.74%
2010-03-02	0	2.090	2.080	2.090	2.060	2.110	3,498,000	7,274,660	2.0797	8.319	8.279	8.319	8.200	8.399	878,816	8.2778	0.48%
2010-03-01	0	2.080	2.060	2.080	2.040	2.100	7,252,000	14,951,200	2.0617	8.279	8.200	8.279	8.120	8.359	1,821,948	8.2062	3.48%
2010-02-26	0	2.010	2.000	2.010	1.970	2.030	6,168,000	12,394,540	2.0095	8.001	7.961	8.001	7.841	8.080	1,549,611	7.9985	1.52%
2010-02-25	0	1.980	1.970	1.980	1.930	1.990	5,404,000	10,628,000	1.9667	7.881	7.841	7.881	7.682	7.921	1,357,668	7.8281	0.51%
2010-02-24	0	1.970	1.960	1.970	1.900	1.980	5,124,000	9,975,660	1.9469	7.841	7.801	7.841	7.563	7.881	1,287,322	7.7492	3.14%
2010-02-23	0	1.910	1.910	1.930	1.900	1.980	4,850,000	9,358,000	1.9295	7.602	7.602	7.682	7.563	7.881	1,218,484	7.6800	-3.05%
2010-02-22	0	1.970	1.950	1.970	1.950	1.980	1,304,000	2,556,840	1.9608	7.841	7.762	7.841	7.762	7.881	327,609	7.8045	1.55%
2010-02-19	0	1.940	1.930	1.940	1.900	2.010	4,996,000	9,637,420	1.9290	7.722	7.682	7.722	7.563	8.001	1,255,164	7.6782	-3.00%
2010-02-18	0	2.000	1.990	2.000	1.960	2.050	4,292,000	8,597,440	2.0031	7.961	7.921	7.961	7.801	8.160	1,078,296	7.9732	-2.44%
2010-02-17	0	2.050	2.030	2.050	2.040	2.130	27,334,696	54,886,432	2.0079	8.160	8.080	8.160	8.120	8.478	6,867,401	7.9923	-2.38%
2010-02-12	0	2.100	2.080	2.100	2.070	2.120	2,190,000	4,581,820	2.0922	8.359	8.279	8.359	8.239	8.438	550,202	8.3275	0.96%
2010-02-11	0	2.080	2.070	2.080	2.040	2.100	1,712,000	3,553,660	2.0757	8.279	8.239	8.279	8.120	8.359	430,112	8.2622	1.46%
2010-02-10	0	2.050	2.050	2.060	2.000	2.050	1,560,000	3,159,960	2.0256	8.160	8.160	8.200	7.961	8.160	391,925	8.0627	1.99%
2010-02-09	0	2.010	2.010	2.020	1.980	2.050	1,568,000	3,144,660	2.0055	8.001	8.001	8.040	7.881	8.160	393,935	7.9827	-0.50%
2010-02-08	0	2.020	2.020	2.030	2.000	2.080	1,948,000	3,963,360	2.0346	8.040	8.040	8.080	7.961	8.279	489,404	8.0983	-0.98%
2010-02-05	0	2.040	2.020	2.040	1.990	2.050	2,686,000	5,395,820	2.0089	8.120	8.040	8.120	7.921	8.160	674,814	7.9960	-1.92%
2010-02-04	0	2.080	2.070	2.080	2.070	2.150	1,242,000	2,613,320	2.1041	8.279	8.239	8.279	8.239	8.558	312,032	8.3752	-2.35%
2010-02-03	0	2.130	2.130	2.150	2.080	2.170	2,024,000	4,292,400	2.1208	8.478	8.478	8.558	8.279	8.637	508,497	8.4413	2.40%
2010-02-02	0	2.080	2.070	2.080	2.050	2.190	2,444,000	5,183,860	2.1211	8.279	8.239	8.279	8.160	8.717	614,016	8.4426	2.46%
2010-02-01	0	2.030	2.000	2.010	2.010	2.110	4,016,000	8,210,740	2.0445	8.080	7.961	8.001	8.001	8.399	1,008,955	8.1379	-3.79%
2010-01-29	0	2.110	2.090	2.140	2.080	2.160	1,340,000	2,839,900	2.1193	8.399	8.319	8.518	8.279	8.598	336,653	8.4357	-2.76%
2010-01-28	0	2.170	2.160	2.170	2.130	2.220	2,376,000	5,180,220	2.1802	8.637	8.598	8.637	8.478	8.836	596,932	8.6781	0.93%
2010-01-27	0	2.150	2.120	2.180	2.130	2.240	2,566,000	5,595,160	2.1805	8.558	8.438	8.677	8.478	8.916	644,666	8.6792	-0.92%
2010-01-26	0	2.170	2.170	2.180	2.130	2.280	3,534,000	7,653,800	2.1658	8.637	8.637	8.677	8.478	9.075	887,860	8.6205	-3.12%
2010-01-25	0	2.240	2.230	2.240	2.010	2.250	5,036,000	10,903,040	2.1650	8.916	8.876	8.916	8.001	8.956	1,265,214	8.6175	6.16%
2010-01-22	0	2.110	2.100	2.110	2.060	2.190	7,546,000	15,850,640	2.1005	8.399	8.359	8.399	8.200	8.717	1,895,811	8.3609	-4.09%
2010-01-21	0	2.200	2.190	2.200	2.190	2.380	4,632,000	10,588,260	2.2859	8.757	8.717	8.757	8.717	9.473	1,163,715	9.0987	-6.38%
2010-01-20	0	2.350	2.350	2.370	2.320	2.420	4,274,000	10,061,280	2.3541	9.354	9.354	9.433	9.234	9.632	1,073,774	9.3700	-2.08%
2010-01-19	0	2.400	2.390	2.400	2.380	2.450	4,658,000	11,242,360	2.4136	9.553	9.513	9.553	9.473	9.752	1,170,247	9.6068	0.00%
2010-01-18	0	2.400	2.390	2.400	2.370	2.520	9,098,000	22,050,720	2.4237	9.553	9.513	9.553	9.433	10.03	2,285,726	9.6471	-4.76%
2010-01-15	0	2.520	2.510	2.520	2.500	2.600	3,304,000	8,335,240	2.5228	10.03	9.991	10.03	9.951	10.35	830,077	10.042	-0.40%
2010-01-14	0	2.530	2.530	2.570	2.520	2.600	2,848,000	7,264,200	2.5506	10.07	10.07	10.23	10.03	10.35	715,514	10.152	0.40%
2010-01-13	0	2.520	2.520	2.540	2.500	2.590	4,642,650	11,750,718	2.5310	10.03	10.03	10.11	9.951	10.31	1,166,391	10.074	-3.08%
2010-01-12	0	2.600	2.590	2.600	2.560	2.670	7,094,000	18,407,440	2.5948	10.35	10.31	10.35	10.19	10.63	1,782,253	10.328	-2.62%
2010-01-11	0	2.670	2.670	2.680	2.660	2.710	3,050,000	8,178,980	2.6816	10.63	10.63	10.67	10.59	10.79	766,263	10.674	0.75%
2010-01-08	0	2.650	2.650	2.660	2.610	2.700	2,834,000	7,543,620	2.6618	10.55	10.55	10.59	10.39	10.75	711,997	10.595	0.38%
2010-01-07	0	2.640	2.640	2.660	2.620	2.760	7,884,000	21,080,460	2.6738	10.51	10.51	10.59	10.43	10.99	1,980,728	10.643	-2.94%
2010-01-06	0	2.720	2.710	2.720	2.690	2.850	10,326,000	28,751,880	2.7844	10.83	10.79	10.83	10.71	11.34	2,594,241	11.083	1.12%
2010-01-05	0	2.690	2.680	2.690	2.650	2.760	7,142,000	19,234,198	2.6931	10.71	10.67	10.71	10.55	10.99	1,794,312	10.720	-1.47%
2010-01-04	0	2.730	2.730	2.740	2.650	2.840	5,982,000	16,473,460	2.7538	10.87	10.87	10.91	10.55	11.30	1,502,881	10.961	-3.19%
2009-12-31	0	2.820	2.800	2.830	2.710	2.830	3,504,000	9,729,380	2.7766	11.22	11.14	11.26	10.79	11.26	880,323	11.052	1.08%
2009-12-30	0	2.790	2.780	2.790	2.680	2.840	9,402,000	26,142,580	2.7805	11.11	11.07	11.11	10.67	11.30	2,362,101	11.068	4.10%
2009-12-29	0	2.680	2.670	2.680	2.600	2.700	2,898,000	7,663,840	2.6445	10.67	10.63	10.67	10.35	10.75	728,076	10.526	0.37%
2009-12-28	0	2.670	2.660	2.670	2.590	2.730	4,596,000	12,346,040	2.6863	10.63	10.59	10.63	10.31	10.87	1,154,671	10.692	3.89%
2009-12-24	0	2.570	2.540	2.570	2.500	2.580	858,000	2,184,460	2.5460	10.23	10.11	10.23	9.951	10.27	215,559	10.134	1.98%
2009-12-23	0	2.520	2.520	2.540	2.470	2.560	1,862,000	4,706,180	2.5275	10.03	10.03	10.11	9.831	10.19	467,797	10.060	0.80%
2009-12-22	0	2.500	2.490	2.500	2.410	2.590	3,498,000	8,718,080	2.4923	9.951	9.911	9.951	9.593	10.31	878,816	9.9203	-0.40%
2009-12-21	0	2.510	2.500	2.510	2.420	2.510	2,258,600	5,613,460	2.4854	9.991	9.951	9.991	9.632	9.991	567,437	9.8927	4.15%
2009-12-18	0	2.410	2.410	2.420	2.400	2.550	7,598,000	18,653,268	2.4550	9.593	9.593	9.632	9.553	10.15	1,908,875	9.7719	-6.95%
2009-12-17	0	2.590	2.590	2.600	2.580	2.770	4,020,000	10,575,240	2.6307	10.31	10.31	10.35	10.27	11.03	1,009,960	10.471	-4.78%
2009-12-16	0	2.720	2.700	2.720	2.530	2.720	12,430,000	32,664,960	2.6279	10.83	10.75	10.83	10.07	10.83	3,122,837	10.460	2.64%
2009-12-15	0	2.650	2.650	2.660	2.630	2.770	6,596,000	17,730,620	2.6881	10.55	10.55	10.59	10.47	11.03	1,657,139	10.700	-2.93%
2009-12-14	0	2.730	2.720	2.730	2.670	2.810	8,464,000	23,270,840	2.7494	10.87	10.83	10.87	10.63	11.18	2,126,443	10.944	0.37%
2009-12-11	0	2.720	2.710	2.720	2.600	2.730	6,434,000	17,341,980	2.6954	10.83	10.79	10.83	10.35	10.87	1,616,439	10.729	5.02%
2009-12-10	0	2.590	2.580	2.610	2.510	2.790	11,586,000	30,341,040	2.6188	10.31	10.27	10.39	9.991	11.11	2,910,796	10.424	-3.36%
2009-12-09	0	2.680	2.680	2.700	2.640	2.790	7,244,000	19,545,340	2.6981	10.67	10.67	10.75	10.51	11.11	1,819,938	10.740	-1.11%
2009-12-08	0	2.710	2.700	2.710	2.680	2.910	14,168,000	39,100,480	2.7598	10.79	10.75	10.79	10.67	11.58	3,559,481	10.985	-5.24%
2009-12-07	0	2.860	2.860	2.870	2.770	2.950	24,436,000	70,181,700	2.8721	11.38	11.38	11.42	11.03	11.74	6,139,151	11.432	3.25%
2009-12-04	0	2.770	2.750	2.760	2.550	2.850	31,362,000	85,932,700	2.7400	11.03	10.95	10.99	10.15	11.34	7,879,197	10.906	7.36%
2009-12-03	0	2.580	2.570	2.580	2.450	2.630	16,534,000	42,170,760	2.5505	10.27	10.23	10.27	9.752	10.47	4,153,901	10.152	2.38%
2009-12-02	0	2.520	2.510	2.520	2.320	2.580	38,814,000	96,055,300	2.4748	10.03	9.991	10.03	9.234	10.27	9,751,391	9.8504	9.09%
2009-12-01	0	2.310	2.300	2.310	2.280	2.390	10,496,000	24,363,120	2.3212	9.195	9.155	9.195	9.075	9.513	2,636,951	9.2391	-1.70%
2009-11-30	0	2.350	2.340	2.350	2.290	2.350	15,434,000	35,917,860	2.3272	9.354	9.314	9.354	9.115	9.354	3,877,544	9.2630	4.44%
2009-11-27	0	2.250	2.250	2.260	2.150	2.340	20,910,000	46,950,380	2.2454	8.956	8.956	8.996	8.558	9.314	5,253,300	8.9373	0.90%
2009-11-26	0	2.230	2.220	2.230	2.180	2.280	24,642,000	54,793,780	2.2236	8.876	8.836	8.876	8.677	9.075	6,190,905	8.8507	-2.19%
2009-11-25	0	2.280	2.280	2.290	2.260	2.380	10,944,000	25,237,200	2.3060	9.075	9.075	9.115	8.996	9.473	2,749,503	9.1788	-3.80%
2009-11-24	0	2.370	2.370	2.380	2.170	2.410	35,892,000	83,795,380	2.3347	9.433	9.433	9.473	8.637	9.593	9,017,286	9.2927	8.72%
2009-11-23	0	2.180	2.170	2.190	2.150	2.250	7,290,000	15,929,020	2.1851	8.677	8.637	8.717	8.558	8.956	1,831,495	8.6973	0.93%
2009-11-20	0	2.160	2.160	2.170	2.150	2.260	15,020,000	33,123,160	2.2053	8.598	8.598	8.637	8.558	8.996	3,773,533	8.7778	-2.26%
2009-11-19	0	2.210	2.200	2.220	2.170	2.330	16,601,000	37,259,440	2.2444	8.797	8.757	8.836	8.637	9.274	4,170,733	8.9335	-0.45%
2009-11-18	0	2.220	2.210	2.220	2.100	2.260	14,048,600	30,719,464	2.1867	8.836	8.797	8.836	8.359	8.996	3,529,484	8.7037	1.83%
2009-11-17	0	2.180	2.170	2.180	2.080	2.250	20,440,000	44,863,260	2.1949	8.677	8.637	8.677	8.279	8.956	5,135,220	8.7364	0.00%
2009-11-16	0	2.180	2.150	2.180	2.120	2.460	66,019,000	152,713,430	2.3132	8.677	8.558	8.677	8.438	9.792	16,586,209	9.2073	-0.91%
2009-11-13	0	2.200	2.190	2.200	1.880	2.290	55,690,000	118,992,820	2.1367	8.757	8.717	8.757	7.483	9.115	13,991,214	8.5048	16.40%
2009-11-12	0	1.890	1.890	1.900	1.860	1.940	5,314,000	10,098,700	1.9004	7.523	7.523	7.563	7.403	7.722	1,335,057	7.5642	-0.53%
2009-11-11	0	1.900	1.900	1.910	1.830	1.970	12,856,000	24,330,760	1.8926	7.563	7.563	7.602	7.284	7.841	3,229,863	7.5331	-1.55%
2009-11-10	0	1.930	1.920	1.940	1.870	2.020	42,434,000	82,660,880	1.9480	7.682	7.642	7.722	7.443	8.040	10,660,858	7.7537	3.21%
2009-11-09	0	1.870	1.880	1.890	1.650	1.940	47,896,000	87,779,620	1.8327	7.443	7.483	7.523	6.568	7.722	12,033,097	7.2948	12.65%
2009-11-06	0	1.660	1.650	1.660	1.630	1.780	21,022,000	35,267,380	1.6776	6.607	6.568	6.607	6.488	7.085	5,281,438	6.6776	-4.60%
2009-11-05	0	1.740	1.740	1.750	1.740	1.780	7,942,000	13,949,220	1.7564	6.926	6.926	6.966	6.926	7.085	1,995,299	6.9910	-1.69%
2009-11-04	0	1.770	1.770	1.780	1.770	1.850	12,302,000	22,100,020	1.7965	7.045	7.045	7.085	7.045	7.364	3,090,679	7.1505	-1.67%
2009-11-03	0	1.800	1.800	1.810	1.740	1.900	26,181,304	47,626,392	1.8191	7.165	7.165	7.204	6.926	7.563	6,577,630	7.2407	-0.55%
2009-11-02	0	1.810	1.800	1.810	1.760	1.860	32,594,000	59,022,820	1.8108	7.204	7.165	7.204	7.005	7.403	8,188,717	7.2078	-8.59%
2009-10-30	0	1.980	1.930	1.950	1.920	2.220	161,303,931	336,994,330	2.0892	7.881	7.682	7.762	7.642	8.836	40,525,011	8.3157